Vanguard FTSE Asia ex Japan Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02805  2013-05-15  2021-05-10  2021-10-15
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-10-12 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 30.88 - - - - 0 - 0.00%
2021-05-10 0 30.88 30.60 30.96 30.64 31.16 259,300 8,045,912 31.029 30.88 30.60 30.96 30.64 31.16 259,300 31.029 -0.06%
2021-05-07 0 30.90 30.60 31.04 30.60 31.16 127,442 3,951,236 31.004 30.90 30.60 31.04 30.60 31.16 127,442 31.004 0.98%
2021-05-06 0 30.60 30.58 30.60 30.60 30.92 115,500 3,549,376 30.731 30.60 30.58 30.60 30.60 30.92 115,500 30.731 -0.33%
2021-05-05 0 30.70 30.54 30.72 30.70 30.88 11,900 366,764 30.821 30.70 30.54 30.72 30.70 30.88 11,900 30.821 -0.45%
2021-05-04 0 30.84 30.50 30.88 30.72 30.92 78,700 2,429,604 30.872 30.84 30.50 30.88 30.72 30.92 78,700 30.872 -0.19%
2021-05-03 0 30.90 30.68 30.92 30.78 31.20 47,300 1,461,426 30.897 30.90 30.68 30.92 30.78 31.20 47,300 30.897 -0.90%
2021-04-30 0 31.18 31.00 31.30 31.14 31.64 166,020 5,247,046 31.605 31.18 31.00 31.30 31.14 31.64 166,020 31.605 -1.52%
2021-04-29 0 31.66 31.66 31.68 31.38 31.78 98,300 3,107,872 31.616 31.66 31.66 31.68 31.38 31.78 98,300 31.616 0.89%
2021-04-28 0 31.38 31.34 31.38 31.00 31.46 26,200 822,750 31.403 31.38 31.34 31.38 31.00 31.46 26,200 31.403 -0.13%
2021-04-27 0 31.42 30.50 31.46 31.32 31.46 47,000 1,474,366 31.369 31.42 30.50 31.46 31.32 31.46 47,000 31.369 0.19%
2021-04-26 0 31.36 31.36 31.38 31.00 31.44 73,949 2,318,724 31.356 31.36 31.36 31.38 31.00 31.44 73,949 31.356 1.29%
2021-04-23 0 30.96 30.90 31.10 30.96 31.10 237,050 7,353,863 31.022 30.96 30.90 31.10 30.96 31.10 237,050 31.022 0.13%
2021-04-22 0 30.92 30.70 31.00 30.72 30.96 102,300 3,156,760 30.858 30.92 30.70 31.00 30.72 30.96 102,300 30.858 1.05%
2021-04-21 0 30.60 30.60 30.72 30.58 31.00 41,100 1,259,726 30.650 30.60 30.60 30.72 30.58 31.00 41,100 30.650 -1.48%
2021-04-20 0 31.06 30.50 31.40 30.98 31.32 73,400 2,279,112 31.051 31.06 30.50 31.40 30.98 31.32 73,400 31.051 -0.19%
2021-04-19 0 31.12 30.56 31.20 30.62 31.36 121,800 3,789,516 31.113 31.12 30.56 31.20 30.62 31.36 121,800 31.113 0.26%
2021-04-16 0 31.04 30.94 31.30 30.80 31.06 39,500 1,222,884 30.959 31.04 30.94 31.30 30.80 31.06 39,500 30.959 0.78%
2021-04-15 0 30.80 30.80 31.30 30.74 30.84 31,500 970,582 30.812 30.80 30.80 31.30 30.74 30.84 31,500 30.812 -1.22%
2021-04-14 0 31.18 31.02 31.20 31.00 31.32 129,000 4,020,668 31.168 31.18 31.02 31.20 31.00 31.32 129,000 31.168 0.58%
2021-04-13 0 31.00 30.00 31.10 30.52 32.26 77,627 2,402,941 30.955 31.00 30.00 31.10 30.52 32.26 77,627 30.955 -0.06%
2021-04-12 0 31.02 31.00 31.02 31.00 31.40 54,909 1,711,498 31.170 31.02 31.00 31.02 31.00 31.40 54,909 31.170 0.06%
2021-04-09 0 31.00 31.00 31.06 30.94 31.38 40,600 1,259,860 31.031 31.00 31.00 31.06 30.94 31.38 40,600 31.031 -1.02%
2021-04-08 0 31.32 31.24 31.32 31.00 31.38 60,410 1,883,034 31.171 31.32 31.24 31.32 31.00 31.38 60,410 31.171 0.38%
2021-04-07 0 31.20 31.20 31.44 31.06 31.38 39,900 1,244,982 31.203 31.20 31.20 31.44 31.06 31.38 39,900 31.203 0.65%
2021-04-01 0 31.00 30.94 32.38 30.68 30.94 45,000 1,386,562 30.812 31.00 30.94 32.38 30.68 30.94 45,000 30.812 1.41%
2021-03-31 0 30.58 30.50 30.68 30.56 30.76 3,100 95,090 30.674 30.57 30.49 30.67 30.55 30.75 3,101 30.664 -0.52%
2021-03-30 0 30.74 30.44 30.82 30.50 30.82 19,200 588,488 30.650 30.73 30.43 30.81 30.49 30.81 19,206 30.640 0.79%
2021-03-29 0 30.50 30.42 30.50 30.40 30.50 6,000 182,754 30.459 30.49 30.41 30.49 30.39 30.49 6,002 30.449 0.33%
2021-03-26 0 30.40 30.40 31.20 30.06 30.40 400 12,102 30.255 30.39 30.39 31.19 30.05 30.39 400 30.245 1.33%
2021-03-25 0 30.00 30.00 31.20 30.00 30.16 10,900 327,554 30.051 29.99 29.99 31.19 29.99 30.15 10,904 30.041 -1.38%
2021-03-24 0 30.42 30.22 30.80 30.28 30.90 13,200 402,948 30.526 30.41 30.21 30.79 30.27 30.89 13,204 30.516 -1.55%
2021-03-23 0 30.90 30.80 31.20 30.88 31.14 7,200 222,678 30.928 30.89 30.79 31.19 30.87 31.13 7,202 30.917 -0.26%
2021-03-22 0 30.98 30.98 31.20 30.92 31.14 11,100 344,492 31.035 30.97 30.97 31.19 30.91 31.13 11,104 31.025 0.06%
2021-03-19 0 30.96 30.70 31.20 30.72 31.00 6,076 187,887 30.923 30.95 30.69 31.19 30.71 30.99 6,078 30.913 -1.28%
2021-03-18 0 31.36 31.10 31.66 31.38 31.64 47,600 1,500,172 31.516 31.35 31.09 31.65 31.37 31.63 47,616 31.506 0.97%
2021-03-17 0 31.06 31.00 32.98 31.00 31.20 3,300 102,676 31.114 31.05 30.99 32.97 30.99 31.19 3,301 31.104 -0.26%
2021-03-16 0 31.14 31.00 31.14 31.08 31.44 201,791 6,285,847 31.150 31.13 30.99 31.13 31.07 31.43 201,857 31.140 0.06%
2021-03-15 0 31.12 31.00 31.30 31.12 31.60 5,600 175,524 31.344 31.11 30.99 31.29 31.11 31.59 5,602 31.333 -0.89%
2021-03-12 0 31.40 31.30 31.40 31.40 31.74 19,400 612,092 31.551 31.39 31.29 31.39 31.39 31.73 19,406 31.541 0.00%
2021-03-11 0 31.40 31.38 31.80 31.28 32.98 21,700 682,978 31.474 31.39 31.37 31.79 31.27 32.97 21,707 31.463 1.82%
2021-03-10 0 30.84 30.84 33.00 30.76 31.12 4,300 133,050 30.942 30.83 30.83 32.99 30.75 31.11 4,301 30.932 1.11%
2021-03-09 0 30.50 30.40 33.00 30.00 30.64 29,442 894,380 30.378 30.49 30.39 32.99 29.99 30.63 29,452 30.368 -0.78%
2021-03-08 0 30.74 30.74 31.12 30.66 31.22 9,800 304,778 31.100 30.73 30.73 31.11 30.65 31.21 9,803 31.090 -1.22%
2021-03-05 0 31.12 31.10 31.60 30.78 31.60 19,827 619,987 31.270 31.11 31.09 31.59 30.77 31.59 19,833 31.260 -1.52%
2021-03-04 0 31.60 31.60 33.00 31.60 32.28 8,500 268,950 31.641 31.59 31.59 32.99 31.59 32.27 8,503 31.631 -2.11%
2021-03-03 0 32.28 32.18 32.30 31.90 32.28 2,600 83,710 32.196 32.27 32.17 32.29 31.89 32.27 2,601 32.186 1.45%
2021-03-02 0 31.82 31.70 32.28 31.70 32.08 18,800 598,610 31.841 31.81 31.69 32.27 31.69 32.07 18,806 31.831 0.06%
2021-03-01 0 31.80 31.54 33.28 31.62 31.80 10,800 342,414 31.705 31.79 31.53 33.27 31.61 31.79 10,804 31.695 1.34%
2021-02-26 0 31.38 31.30 32.58 31.38 32.58 35,100 1,109,058 31.597 31.37 31.29 32.57 31.37 32.57 35,111 31.587 -3.68%
2021-02-25 0 32.58 32.56 32.58 31.80 32.66 2,200 71,440 32.473 32.57 32.55 32.57 31.79 32.65 2,201 32.462 2.07%
2021-02-24 0 31.92 31.92 32.00 31.92 32.90 7,400 237,772 32.131 31.91 31.91 31.99 31.91 32.89 7,402 32.121 -2.39%
2021-02-23 0 32.70 32.40 - 32.44 32.72 5,721 185,985 32.509 32.69 32.39 - 32.43 32.71 5,723 32.499 0.18%
2021-02-22 0 32.64 32.60 33.12 32.64 33.56 12,900 426,258 33.043 32.63 32.59 33.11 32.63 33.55 12,904 33.032 -1.69%
2021-02-19 0 33.20 32.92 33.40 32.80 33.50 36,700 1,221,966 33.296 33.19 32.91 33.39 32.79 33.49 36,712 33.285 0.12%
2021-02-18 0 33.16 33.00 33.58 33.14 33.60 134,000 4,469,520 33.355 33.15 32.99 33.57 33.13 33.59 134,044 33.344 -0.90%
2021-02-17 0 33.46 33.34 33.60 33.20 33.68 19,282 645,466 33.475 33.45 33.33 33.59 33.19 33.67 19,288 33.464 -0.06%
2021-02-16 0 33.48 33.44 33.60 33.02 33.54 31,200 1,043,946 33.460 33.47 33.43 33.59 33.01 33.53 31,210 33.449 1.45%
2021-02-11 0 33.00 32.90 33.00 32.90 33.00 3,900 128,490 32.946 32.99 32.89 32.99 32.89 32.99 3,901 32.935 0.30%
2021-02-10 0 32.90 32.90 32.98 32.80 32.90 12,000 394,218 32.852 32.89 32.89 32.97 32.79 32.89 12,004 32.841 1.23%
2021-02-09 0 32.50 32.34 32.56 32.34 32.58 8,730 283,902 32.520 32.49 32.33 32.55 32.33 32.57 8,733 32.510 0.62%
2021-02-08 0 32.30 32.14 32.50 32.30 32.50 4,800 155,844 32.468 32.29 32.13 32.49 32.29 32.49 4,802 32.457 0.31%
2021-02-05 0 32.20 32.06 32.90 32.12 32.40 11,921 385,197 32.312 32.19 32.05 32.89 32.11 32.39 11,925 32.302 0.88%
2021-02-04 0 31.92 31.50 32.26 31.90 32.90 25,900 839,384 32.409 31.91 31.49 32.25 31.89 32.89 25,908 32.398 -0.75%
2021-02-03 0 32.16 32.04 32.50 31.98 32.28 28,000 897,544 32.055 32.15 32.03 32.49 31.97 32.27 28,009 32.045 0.88%
2021-02-02 0 31.88 31.48 32.02 31.88 32.10 11,100 355,170 31.997 31.87 31.47 32.01 31.87 32.09 11,104 31.987 1.27%
2021-02-01 0 31.48 31.20 - 30.88 31.48 20,500 641,450 31.290 31.47 31.19 - 30.87 31.47 20,507 31.280 2.27%
2021-01-29 0 30.78 30.30 31.40 30.76 31.48 8,000 249,196 31.150 30.77 30.29 31.39 30.75 31.47 8,003 31.139 -0.06%
2021-01-28 0 30.80 29.80 31.40 30.30 31.90 37,300 1,159,390 31.083 30.79 29.79 31.39 30.29 31.89 37,312 31.073 -3.45%
2021-01-27 0 31.90 31.70 - 31.90 32.32 16,100 515,154 31.997 31.89 31.69 - 31.89 32.31 16,105 31.987 -0.62%
2021-01-26 0 32.10 31.90 - 32.00 32.74 13,097 422,806 32.283 32.09 31.89 - 31.99 32.73 13,101 32.272 -1.95%
2021-01-25 0 32.74 32.50 32.80 32.44 32.78 19,400 633,690 32.664 32.73 32.49 32.79 32.43 32.77 19,406 32.654 1.61%
2021-01-22 0 32.22 32.18 32.70 32.18 32.60 11,931 386,717 32.413 32.21 32.17 32.69 32.17 32.59 11,935 32.402 -1.17%
2021-01-21 0 32.60 32.60 32.80 32.40 32.74 11,900 387,210 32.539 32.59 32.59 32.79 32.39 32.73 11,904 32.528 0.49%
2021-01-20 0 32.44 31.50 32.36 32.00 32.44 39,100 1,258,598 32.189 32.43 31.49 32.35 31.99 32.43 39,113 32.179 2.14%
2021-01-19 0 31.76 31.72 31.96 31.32 31.94 71,409 2,263,544 31.698 31.75 31.71 31.95 31.31 31.93 71,432 31.688 1.40%
2021-01-18 0 31.32 31.10 31.40 31.10 31.32 8,700 271,610 31.220 31.31 31.09 31.39 31.09 31.31 8,703 31.209 0.00%
2021-01-15 0 31.32 31.10 31.52 31.22 31.66 16,800 528,000 31.429 31.31 31.09 31.51 31.21 31.65 16,805 31.418 -0.45%
2021-01-14 0 31.46 31.42 31.60 31.46 31.56 12,200 384,198 31.492 31.45 31.41 31.59 31.45 31.55 12,204 31.481 -0.06%
2021-01-13 0 31.48 31.48 31.94 31.20 31.48 13,900 436,554 31.407 31.47 31.47 31.93 31.19 31.47 13,905 31.396 1.16%
2021-01-12 0 31.12 31.06 - 30.96 31.12 2,700 83,812 31.041 31.11 31.05 - 30.95 31.11 2,701 31.031 0.52%
2021-01-11 0 30.96 30.90 31.38 30.96 31.28 30,800 957,044 31.073 30.95 30.89 31.37 30.95 31.27 30,810 31.063 0.00%
2021-01-08 0 30.96 30.96 31.00 30.60 30.96 12,328 379,166 30.756 30.95 30.95 30.99 30.59 30.95 12,332 30.746 1.64%
2021-01-07 0 30.46 30.48 30.56 30.40 30.46 12,800 389,636 30.440 30.45 30.47 30.55 30.39 30.45 12,804 30.430 0.07%
2021-01-06 0 30.44 30.30 30.44 30.20 30.50 13,900 423,060 30.436 30.43 30.29 30.43 30.19 30.49 13,905 30.426 0.79%
2021-01-05 0 30.20 30.02 30.50 29.90 30.30 21,915 659,308 30.085 30.19 30.01 30.49 29.89 30.29 21,922 30.075 0.67%
2021-01-04 0 30.00 30.00 30.06 29.60 30.00 42,000 1,257,062 29.930 29.99 29.99 30.05 29.59 29.99 42,014 29.920 1.45%
2020-12-31 0 29.60 29.56 29.60 29.50 29.60 6,100 180,414 29.576 29.56 29.52 29.56 29.46 29.56 6,108 29.536 1.09%
2020-12-30 0 29.28 29.24 29.38 28.98 29.36 36,500 1,067,480 29.246 29.24 29.20 29.34 28.94 29.32 36,549 29.207 1.67%
2020-12-29 0 28.80 28.78 28.80 28.66 28.84 44,000 1,266,716 28.789 28.76 28.74 28.76 28.62 28.80 44,059 28.750 0.49%
2020-12-28 0 28.66 28.62 28.74 28.62 28.80 12,500 358,862 28.709 28.62 28.58 28.70 28.58 28.76 12,517 28.670 0.14%
2020-12-24 0 28.62 28.56 29.40 28.52 29.00 17,800 509,288 28.612 28.58 28.52 29.36 28.48 28.96 17,824 28.573 -0.35%
2020-12-23 0 28.72 28.58 28.80 28.34 28.72 8,100 231,074 28.528 28.68 28.54 28.76 28.30 28.68 8,111 28.489 1.34%
2020-12-22 0 28.34 28.30 28.76 28.34 28.82 15,430 440,574 28.553 28.30 28.26 28.72 28.30 28.78 15,451 28.515 -1.60%
2020-12-21 0 28.80 28.62 28.90 28.74 28.94 8,654 249,601 28.842 28.76 28.58 28.86 28.70 28.90 8,666 28.804 -0.28%
2020-12-18 0 28.88 28.74 29.34 28.80 29.34 28,600 831,204 29.063 28.84 28.70 29.30 28.76 29.30 28,638 29.024 -0.41%
2020-12-17 0 29.00 28.80 29.50 28.80 29.00 10,200 295,050 28.926 28.96 28.76 29.46 28.76 28.96 10,214 28.888 0.83%
2020-12-16 0 28.76 28.68 29.50 28.48 28.76 35,500 1,017,616 28.665 28.72 28.64 29.46 28.44 28.72 35,548 28.627 0.98%
2020-12-15 0 28.48 28.42 28.48 28.38 28.50 5,800 164,818 28.417 28.44 28.38 28.44 28.34 28.46 5,808 28.379 -0.56%
2020-12-14 0 28.64 28.50 28.66 28.50 28.70 37,200 1,064,598 28.618 28.60 28.46 28.62 28.46 28.66 37,250 28.580 -0.21%
2020-12-11 0 28.70 28.64 28.70 28.66 28.90 40,900 1,174,866 28.725 28.66 28.60 28.66 28.62 28.86 40,955 28.687 0.21%
2020-12-10 0 28.64 28.50 29.50 28.54 28.74 23,900 683,338 28.592 28.60 28.46 29.46 28.50 28.70 23,932 28.553 -0.56%
2020-12-09 0 28.80 28.74 28.80 28.78 28.88 39,700 1,143,758 28.810 28.76 28.70 28.76 28.74 28.84 39,753 28.771 0.28%
2020-12-08 0 28.72 28.50 28.76 28.54 29.44 15,179 436,561 28.761 28.68 28.46 28.72 28.50 29.40 15,199 28.722 -0.07%
2020-12-07 0 28.74 28.50 29.50 28.48 28.78 16,554 474,738 28.678 28.70 28.46 29.46 28.44 28.74 16,576 28.640 0.14%
2020-12-04 0 28.70 28.70 28.94 28.26 28.80 64,000 1,823,062 28.485 28.66 28.66 28.90 28.22 28.76 64,086 28.447 1.06%
2020-12-03 0 28.40 28.08 28.50 28.12 28.40 25,000 706,474 28.259 28.36 28.04 28.46 28.08 28.36 25,034 28.221 0.50%
2020-12-02 0 28.26 28.12 28.26 28.08 28.40 4,900 138,000 28.163 28.22 28.08 28.22 28.04 28.36 4,907 28.126 0.21%
2020-12-01 0 28.20 28.08 28.40 27.88 28.26 22,213 624,151 28.098 28.16 28.04 28.36 27.84 28.22 22,243 28.061 1.08%
2020-11-30 0 27.90 27.52 27.92 27.84 28.38 54,100 1,520,120 28.098 27.86 27.48 27.88 27.80 28.34 54,173 28.061 -1.69%
2020-11-27 0 28.38 28.24 28.40 28.24 28.38 12,100 343,230 28.366 28.34 28.20 28.36 28.20 28.34 12,116 28.328 0.28%
2020-11-26 0 28.30 28.18 28.96 28.00 28.96 37,000 1,047,950 28.323 28.26 28.14 28.92 27.96 28.92 37,050 28.285 1.14%
2020-11-25 0 27.98 27.50 28.42 27.98 28.48 14,100 398,238 28.244 27.94 27.46 28.38 27.94 28.44 14,119 28.206 -0.92%
2020-11-24 0 28.24 28.20 28.50 28.14 28.28 19,000 536,768 28.251 28.20 28.16 28.46 28.10 28.24 19,025 28.213 0.00%
2020-11-23 0 28.24 28.10 28.26 28.00 28.24 22,900 645,698 28.196 28.20 28.06 28.22 27.96 28.20 22,931 28.159 1.51%
2020-11-20 0 27.82 27.82 28.00 27.60 27.82 5,587 154,938 27.732 27.78 27.78 27.96 27.56 27.78 5,594 27.695 0.65%
2020-11-19 0 27.64 27.64 28.00 27.60 27.80 7,400 205,070 27.712 27.60 27.60 27.96 27.56 27.76 7,410 27.675 -0.65%
2020-11-18 0 27.82 26.80 28.00 27.62 28.00 28,100 779,724 27.748 27.78 26.76 27.96 27.58 27.96 28,138 27.711 0.22%
2020-11-17 0 27.76 26.80 27.80 27.74 27.76 5,800 160,948 27.750 27.72 26.76 27.76 27.70 27.72 5,808 27.712 0.14%
2020-11-16 0 27.72 27.64 27.72 27.50 27.72 65,200 1,801,770 27.635 27.68 27.60 27.68 27.46 27.68 65,287 27.597 1.54%
2020-11-13 0 27.30 27.24 27.40 27.30 27.30 2,000 54,600 27.300 27.26 27.20 27.36 27.26 27.26 2,003 27.263 0.66%
2020-11-12 0 27.12 27.10 27.30 27.10 27.50 22,400 610,840 27.270 27.08 27.06 27.26 27.06 27.46 22,430 27.233 0.44%
2020-11-11 0 27.00 26.50 27.00 27.00 27.40 43,900 1,192,538 27.165 26.96 26.46 26.96 26.96 27.36 43,959 27.128 -1.46%
2020-11-10 0 27.40 27.00 27.40 27.20 27.50 22,611 619,792 27.411 27.36 26.96 27.36 27.16 27.46 22,641 27.374 -0.36%
2020-11-09 0 27.50 27.42 27.50 26.98 27.52 8,500 232,774 27.385 27.46 27.38 27.46 26.94 27.48 8,511 27.348 2.08%
2020-11-06 0 26.94 26.92 26.94 26.80 27.02 15,063 404,832 26.876 26.90 26.88 26.90 26.76 26.98 15,083 26.840 0.52%
2020-11-05 0 26.80 26.80 - 26.38 26.80 31,900 853,270 26.748 26.76 26.76 - 26.34 26.76 31,943 26.712 3.08%
2020-11-04 0 26.00 25.96 26.20 25.82 26.30 20,900 541,924 25.929 25.97 25.93 26.16 25.79 26.26 20,928 25.895 -0.84%
2020-11-03 0 26.22 26.00 26.28 26.00 26.24 21,394 557,607 26.064 26.18 25.97 26.24 25.97 26.20 21,423 26.029 1.79%
2020-11-02 0 25.76 25.50 25.98 25.60 26.00 18,631 479,178 25.719 25.73 25.47 25.95 25.57 25.97 18,656 25.685 0.62%
2020-10-30 0 25.60 25.54 26.38 25.54 25.98 11,031 283,746 25.723 25.57 25.51 26.34 25.51 25.95 11,046 25.688 -1.61%
2020-10-29 0 26.02 25.68 26.38 25.80 26.10 30,500 787,718 25.827 25.99 25.65 26.34 25.77 26.07 30,541 25.792 -0.31%
2020-10-28 0 26.10 26.00 26.18 25.90 26.14 14,900 387,490 26.006 26.07 25.97 26.14 25.87 26.10 14,920 25.971 0.77%
2020-10-27 0 25.90 25.80 25.90 25.86 26.06 24,831 644,058 25.938 25.87 25.77 25.87 25.83 26.03 24,864 25.903 -0.92%
2020-10-23 0 26.14 26.00 26.16 26.14 26.18 2,573 67,323 26.165 26.10 25.97 26.12 26.10 26.14 2,576 26.130 0.31%
2020-10-22 0 26.06 25.94 26.20 26.00 26.06 12,700 330,550 26.028 26.03 25.91 26.16 25.97 26.03 12,717 25.993 -0.53%
2020-10-21 0 26.20 26.02 26.26 26.20 26.22 6,500 170,380 26.212 26.16 25.99 26.22 26.16 26.18 6,509 26.177 0.69%
2020-10-20 0 26.02 25.98 26.38 25.88 26.00 10,900 282,900 25.954 25.99 25.95 26.34 25.85 25.97 10,915 25.919 -0.08%
2020-10-19 0 26.04 25.86 26.04 25.82 26.14 26,400 685,664 25.972 26.01 25.83 26.01 25.79 26.10 26,435 25.937 0.85%
2020-10-16 0 25.82 25.60 25.86 25.68 25.86 22,900 589,518 25.743 25.79 25.57 25.83 25.65 25.83 22,931 25.709 -0.15%
2020-10-15 0 25.86 24.50 26.38 25.88 26.22 14,500 376,362 25.956 25.83 24.47 26.34 25.85 26.18 14,519 25.921 -1.37%
2020-10-14 0 26.22 26.10 26.22 26.10 26.26 18,493 483,764 26.159 26.18 26.07 26.18 26.07 26.22 18,518 26.124 0.46%
2020-10-12 0 26.10 26.08 26.10 25.80 26.10 22,827 592,401 25.952 26.07 26.05 26.07 25.77 26.07 22,858 25.917 1.16%
2020-10-09 0 25.80 25.74 25.82 25.80 25.88 29,295 755,826 25.801 25.77 25.71 25.79 25.77 25.85 29,334 25.766 0.70%
2020-10-08 0 25.62 25.60 25.68 25.50 25.60 6,400 163,540 25.553 25.59 25.57 25.65 25.47 25.57 6,409 25.519 0.39%
2020-10-07 0 25.52 25.26 25.58 25.34 25.44 7,600 192,982 25.392 25.49 25.23 25.55 25.31 25.41 7,610 25.358 1.03%
2020-10-06 0 25.26 25.08 25.28 25.14 25.40 6,500 163,996 25.230 25.23 25.05 25.25 25.11 25.37 6,509 25.196 0.72%
2020-10-05 0 25.08 25.02 25.10 25.00 25.10 9,000 225,836 25.093 25.05 24.99 25.07 24.97 25.07 9,012 25.059 1.25%
2020-09-30 0 25.00 24.74 25.14 24.90 25.16 45,600 1,141,660 25.036 24.74 24.48 24.88 24.64 24.90 46,085 24.773 0.89%
2020-09-29 0 24.78 24.74 26.38 24.74 25.14 28,348 704,916 24.867 24.52 24.48 26.10 24.48 24.88 28,650 24.605 0.08%
2020-09-28 0 24.76 24.74 26.38 24.64 24.84 30,200 745,248 24.677 24.50 24.48 26.10 24.38 24.58 30,521 24.417 0.57%
2020-09-25 0 24.62 24.40 24.66 24.62 24.68 11,300 278,796 24.672 24.36 24.14 24.40 24.36 24.42 11,420 24.412 0.00%
2020-09-24 0 24.62 24.62 26.00 24.62 24.80 6,000 148,450 24.742 24.36 24.36 25.73 24.36 24.54 6,064 24.481 -1.91%
2020-09-23 0 25.10 25.06 26.00 25.00 25.06 2,200 55,126 25.057 24.84 24.80 25.73 24.74 24.80 2,223 24.793 -0.32%
2020-09-22 0 25.18 24.70 26.00 25.20 25.36 5,700 143,726 25.215 24.91 24.44 25.73 24.93 25.09 5,761 24.950 -1.33%
2020-09-21 0 25.52 24.70 26.38 25.64 25.80 25,519 656,283 25.717 25.25 24.44 26.10 25.37 25.53 25,791 25.447 -1.09%
2020-09-18 0 25.80 24.70 26.38 25.78 25.80 537 13,840 25.773 25.53 24.44 26.10 25.51 25.53 543 25.501 0.86%
2020-09-17 0 25.58 24.70 26.00 25.58 25.94 6,900 177,018 25.655 25.31 24.44 25.73 25.31 25.67 6,973 25.385 -1.24%
2020-09-16 0 25.90 25.70 25.90 25.74 25.90 14,800 381,562 25.781 25.63 25.43 25.63 25.47 25.63 14,957 25.510 0.62%
2020-09-15 0 25.74 24.70 25.74 25.74 25.74 5,900 151,866 25.740 25.47 24.44 25.47 25.47 25.47 5,963 25.469 0.63%
2020-09-14 0 25.58 25.26 25.80 25.26 25.58 9,800 249,726 25.482 25.31 24.99 25.53 24.99 25.31 9,904 25.214 1.27%
2020-09-11 0 25.26 24.70 25.80 25.08 25.26 32,368 815,753 25.202 24.99 24.44 25.53 24.82 24.99 32,712 24.937 0.48%
2020-09-10 0 25.14 25.00 25.20 25.20 25.28 18,700 472,066 25.244 24.88 24.74 24.93 24.93 25.01 18,899 24.978 0.56%
2020-09-09 0 25.00 24.82 25.80 24.82 25.04 13,300 331,016 24.888 24.74 24.56 25.53 24.56 24.78 13,442 24.626 -1.03%
2020-09-08 0 25.26 24.70 25.42 25.12 25.40 23,743 600,171 25.278 24.99 24.44 25.15 24.86 25.13 23,996 25.012 0.32%
2020-09-07 0 25.18 25.18 25.40 25.16 25.48 10,259 259,618 25.306 24.91 24.91 25.13 24.90 25.21 10,368 25.040 -1.02%
2020-09-04 0 25.44 25.20 25.56 25.22 25.80 68,800 1,743,014 25.335 25.17 24.93 25.29 24.95 25.53 69,532 25.068 -1.47%
2020-09-03 0 25.82 25.80 25.90 25.82 26.00 6,000 155,852 25.975 25.55 25.53 25.63 25.55 25.73 6,064 25.702 0.00%
2020-09-02 0 25.82 25.82 25.96 25.66 25.96 38,500 996,030 25.871 25.55 25.55 25.69 25.39 25.69 38,910 25.599 0.23%
2020-09-01 0 25.76 25.76 25.80 25.46 25.76 38,454 984,075 25.591 25.49 25.49 25.53 25.19 25.49 38,863 25.322 1.02%
2020-08-31 0 25.50 24.00 25.50 25.48 26.08 64,400 1,660,124 25.778 25.23 23.75 25.23 25.21 25.81 65,085 25.507 -1.24%
2020-08-28 0 25.82 25.70 25.82 25.70 25.90 70,200 1,810,262 25.787 25.55 25.43 25.55 25.43 25.63 70,947 25.516 0.23%
2020-08-27 0 25.76 24.00 25.84 25.62 25.90 164,100 4,226,654 25.757 25.49 23.75 25.57 25.35 25.63 165,846 25.485 -0.31%
2020-08-26 0 25.84 25.68 26.00 25.66 25.84 115,200 2,961,178 25.705 25.57 25.41 25.73 25.39 25.57 116,426 25.434 0.39%
2020-08-25 0 25.74 25.60 25.78 25.62 25.80 37,500 963,594 25.696 25.47 25.33 25.51 25.35 25.53 37,899 25.425 0.94%
2020-08-24 0 25.50 25.30 25.54 25.30 25.54 69,400 1,767,036 25.462 25.23 25.03 25.27 25.03 25.27 70,138 25.194 1.19%
2020-08-21 0 25.20 24.90 26.00 25.18 25.28 14,538 366,296 25.196 24.93 24.64 25.73 24.91 25.01 14,693 24.931 0.48%
2020-08-20 0 25.08 24.98 25.04 24.88 25.44 52,700 1,319,320 25.035 24.82 24.72 24.78 24.62 25.17 53,261 24.771 -1.10%
2020-08-19 0 25.36 25.36 25.40 25.36 25.60 1,200 30,628 25.523 25.09 25.09 25.13 25.09 25.33 1,213 25.255 -0.24%
2020-08-18 0 25.42 25.00 25.44 25.30 25.52 40,019 1,018,026 25.439 25.15 24.74 25.17 25.03 25.25 40,445 25.171 0.47%
2020-08-17 0 25.30 25.30 25.50 25.10 25.30 9,100 229,342 25.202 25.03 25.03 25.23 24.84 25.03 9,197 24.937 0.64%
2020-08-14 0 25.14 25.14 25.16 25.14 25.14 100 2,514 25.140 24.88 24.88 24.90 24.88 24.88 101 24.875 0.00%
2020-08-13 0 25.14 25.10 25.34 25.06 25.46 32,400 815,310 25.164 24.88 24.84 25.07 24.80 25.19 32,745 24.899 0.08%
2020-08-12 0 25.12 25.12 25.50 24.82 25.20 25,700 640,742 24.932 24.86 24.86 25.23 24.56 24.93 25,973 24.669 -0.32%
2020-08-11 0 25.20 24.60 25.28 25.10 25.40 44,260 1,116,812 25.233 24.93 24.34 25.01 24.84 25.13 44,731 24.967 0.96%
2020-08-10 0 24.96 24.00 25.08 24.94 25.12 10,300 257,952 25.044 24.70 23.75 24.82 24.68 24.86 10,410 24.780 -0.79%
2020-08-07 0 25.16 25.12 26.00 24.94 25.18 47,316 1,182,978 25.002 24.90 24.86 25.73 24.68 24.91 47,819 24.738 -1.49%
2020-08-06 0 25.54 25.32 26.00 25.36 26.00 6,600 169,318 25.654 25.27 25.05 25.73 25.09 25.73 6,670 25.384 1.11%
2020-08-05 0 25.26 25.00 26.00 25.10 25.22 14,900 375,456 25.198 24.99 24.74 25.73 24.84 24.95 15,059 24.933 0.64%
2020-08-04 0 25.10 24.60 25.12 24.82 25.12 57,501 1,438,138 25.011 24.84 24.34 24.86 24.56 24.86 58,113 24.747 1.95%
2020-08-03 0 24.62 24.62 24.70 24.62 24.76 8,100 199,436 24.622 24.36 24.36 24.44 24.36 24.50 8,186 24.363 -0.57%
2020-07-31 0 24.76 23.80 25.00 24.70 24.78 17,200 425,872 24.760 24.50 23.55 24.74 24.44 24.52 17,383 24.499 0.16%
2020-07-30 0 24.72 23.80 24.80 24.78 25.00 27,400 680,306 24.829 24.46 23.55 24.54 24.52 24.74 27,692 24.567 0.08%
2020-07-29 0 24.70 23.80 24.80 24.58 24.70 25,800 635,200 24.620 24.44 23.55 24.54 24.32 24.44 26,075 24.361 0.49%
2020-07-28 0 24.58 24.56 24.58 24.50 25.00 81,100 2,003,532 24.704 24.32 24.30 24.32 24.24 24.74 81,963 24.444 0.74%
2020-07-27 0 24.40 24.30 24.50 24.40 24.54 700 17,134 24.477 24.14 24.04 24.24 24.14 24.28 707 24.219 0.83%
2020-07-24 0 24.20 24.10 24.40 24.16 24.50 69,500 1,696,718 24.413 23.95 23.85 24.14 23.91 24.24 70,239 24.156 -2.26%
2020-07-23 0 24.76 22.00 25.00 24.50 24.76 23,300 571,160 24.513 24.50 21.77 24.74 24.24 24.50 23,548 24.255 0.57%
2020-07-22 0 24.62 24.50 25.10 24.80 25.08 43,120 1,076,873 24.974 24.36 24.24 24.84 24.54 24.82 43,579 24.711 -0.97%
2020-07-21 0 24.86 24.88 24.90 24.66 24.86 29,300 724,894 24.740 24.60 24.62 24.64 24.40 24.60 29,612 24.480 2.30%
2020-07-20 0 24.30 22.00 24.30 23.96 24.38 35,600 859,608 24.146 24.04 21.77 24.04 23.71 24.12 35,979 23.892 0.25%
2020-07-17 0 24.24 24.04 25.00 24.02 24.24 9,400 227,556 24.208 23.98 23.79 24.74 23.77 23.98 9,500 23.953 1.17%
2020-07-16 0 23.96 22.00 24.08 23.96 24.40 12,100 292,648 24.186 23.71 21.77 23.83 23.71 24.14 12,229 23.931 -2.04%
2020-07-15 0 24.46 22.02 24.52 24.46 24.48 21,315 521,788 24.480 24.20 21.79 24.26 24.20 24.22 21,542 24.222 0.58%
2020-07-14 0 24.32 24.26 25.00 24.30 24.76 11,486 280,391 24.412 24.06 24.00 24.74 24.04 24.50 11,608 24.155 -1.78%
2020-07-13 0 24.76 24.50 24.94 24.66 24.92 8,000 198,428 24.804 24.50 24.24 24.68 24.40 24.66 8,085 24.542 0.65%
2020-07-10 0 24.60 24.18 24.70 24.60 24.80 7,700 190,060 24.683 24.34 23.93 24.44 24.34 24.54 7,782 24.423 -1.36%
2020-07-09 0 24.94 24.80 25.00 24.62 24.96 35,000 867,570 24.788 24.68 24.54 24.74 24.36 24.70 35,372 24.527 1.80%
2020-07-08 0 24.50 24.32 24.96 24.32 24.50 13,760 335,870 24.409 24.24 24.06 24.70 24.06 24.24 13,906 24.152 0.66%
2020-07-07 0 24.34 22.56 24.30 24.34 24.78 22,942 562,537 24.520 24.08 22.32 24.04 24.08 24.52 23,186 24.262 -0.41%
2020-07-06 0 24.44 24.44 24.50 24.00 24.44 172,200 4,168,948 24.210 24.18 24.18 24.24 23.75 24.18 174,032 23.955 2.95%
2020-07-03 0 23.74 22.00 23.86 23.70 23.80 7,300 173,198 23.726 23.49 21.77 23.61 23.45 23.55 7,378 23.476 1.45%
2020-07-02 0 23.40 23.30 23.50 22.90 23.34 11,200 260,632 23.271 23.15 23.05 23.25 22.66 23.09 11,319 23.026 2.27%
2020-06-30 0 22.98 22.94 23.20 22.98 23.16 600 13,828 23.047 22.64 22.60 22.86 22.64 22.82 609 22.705 0.26%
2020-06-29 0 22.92 22.90 23.00 22.82 23.00 19,500 447,594 22.954 22.58 22.56 22.66 22.48 22.66 19,794 22.613 -0.95%
2020-06-26 0 23.14 23.14 23.16 23.14 23.32 53,100 1,229,182 23.148 22.80 22.80 22.82 22.80 22.97 53,900 22.805 -0.77%
2020-06-24 0 23.32 22.90 23.50 23.30 23.36 6,100 142,336 23.334 22.97 22.56 23.15 22.95 23.01 6,192 22.988 0.69%
2020-06-23 0 23.16 22.98 23.30 22.86 23.16 24,200 557,382 23.032 22.82 22.64 22.95 22.52 22.82 24,564 22.691 0.70%
2020-06-22 0 23.00 22.44 23.10 22.94 23.06 7,700 176,838 22.966 22.66 22.11 22.76 22.60 22.72 7,816 22.625 0.00%
2020-06-19 0 23.00 22.98 23.30 22.90 23.30 7,964 183,002 22.979 22.66 22.64 22.95 22.56 22.95 8,084 22.638 0.88%
2020-06-18 0 22.80 22.80 22.94 22.48 22.94 1,200 27,346 22.788 22.46 22.46 22.60 22.15 22.60 1,218 22.450 0.35%
2020-06-17 0 22.72 22.70 23.50 22.66 22.72 3,200 72,606 22.689 22.38 22.36 23.15 22.32 22.38 3,248 22.353 0.00%
2020-06-16 0 22.72 22.44 22.80 22.60 22.80 19,800 448,866 22.670 22.38 22.11 22.46 22.26 22.46 20,098 22.334 2.81%
2020-06-15 0 22.10 22.00 22.50 22.08 22.54 42,900 962,220 22.429 21.77 21.67 22.17 21.75 22.21 43,546 22.097 -2.21%
2020-06-12 0 22.60 22.30 22.62 22.22 22.80 26,700 599,362 22.448 22.26 21.97 22.28 21.89 22.46 27,102 22.115 -0.88%
2020-06-11 0 22.80 22.50 23.30 22.90 23.94 6,300 145,142 23.038 22.46 22.17 22.95 22.56 23.58 6,395 22.697 -1.47%
2020-06-10 0 23.14 23.00 24.00 23.14 23.96 11,400 270,330 23.713 22.80 22.66 23.64 22.80 23.60 11,572 23.361 0.09%
2020-06-09 0 23.12 23.00 23.60 23.02 23.28 24,389 564,758 23.156 22.78 22.66 23.25 22.68 22.93 24,756 22.813 0.96%
2020-06-08 0 22.90 22.90 23.60 22.90 23.10 17,700 407,272 23.010 22.56 22.56 23.25 22.56 22.76 17,967 22.668 0.44%
2020-06-05 0 22.80 22.80 23.60 22.56 22.80 16,449 373,252 22.691 22.46 22.46 23.25 22.23 22.46 16,697 22.355 0.88%
2020-06-04 0 22.60 22.46 22.60 22.46 22.66 24,900 562,726 22.599 22.26 22.13 22.26 22.13 22.32 25,275 22.264 0.89%
2020-06-03 0 22.40 22.40 22.60 22.36 22.46 11,700 262,282 22.417 22.07 22.07 22.26 22.03 22.13 11,876 22.085 1.73%
2020-06-02 0 22.02 21.90 24.20 21.98 24.10 7,200 159,292 22.124 21.69 21.58 23.84 21.65 23.74 7,308 21.796 1.10%
2020-06-01 0 21.78 21.64 22.90 21.70 21.80 25,000 543,934 21.757 21.46 21.32 22.56 21.38 21.48 25,376 21.435 3.22%
2020-05-29 0 21.10 21.00 21.10 20.85 21.35 19,200 406,025 21.147 20.79 20.69 20.79 20.54 21.03 19,489 20.833 -0.24%
2020-05-28 0 21.15 21.15 21.45 21.15 21.35 3,700 78,770 21.289 20.84 20.84 21.13 20.84 21.03 3,756 20.973 -0.94%
2020-05-27 0 21.35 21.00 24.20 21.15 21.35 11,500 245,155 21.318 21.03 20.69 23.84 20.84 21.03 11,673 21.002 1.43%
2020-05-26 0 21.05 21.00 21.50 20.80 21.40 39,931 845,148 21.165 20.74 20.69 21.18 20.49 21.08 40,532 20.851 1.20%
2020-05-25 0 20.80 20.80 20.85 20.60 20.80 15,100 313,070 20.733 20.49 20.49 20.54 20.29 20.49 15,327 20.426 -0.24%
2020-05-22 0 20.85 20.70 20.85 20.55 23.00 23,346 489,910 20.985 20.54 20.39 20.54 20.25 22.66 23,698 20.673 -3.25%
2020-05-21 0 21.55 21.35 24.20 21.55 21.85 6,300 137,065 21.756 21.23 21.03 23.84 21.23 21.53 6,395 21.434 -0.46%
2020-05-20 0 21.65 21.50 21.80 21.65 21.65 2,200 47,630 21.650 21.33 21.18 21.48 21.33 21.33 2,233 21.329 1.17%
2020-05-19 0 21.40 21.40 21.50 21.20 21.45 6,500 139,230 21.420 21.08 21.08 21.18 20.89 21.13 6,598 21.102 1.90%
2020-05-18 0 21.00 21.00 21.20 21.00 21.00 8,900 186,900 21.000 20.69 20.69 20.89 20.69 20.69 9,034 20.688 0.00%
2020-05-15 0 21.00 21.00 21.20 - - 0 0 - 20.69 20.69 20.89 - - 0 - 0.00%
2020-05-14 0 21.00 20.90 21.20 21.00 21.20 3,500 73,605 21.030 20.69 20.59 20.89 20.69 20.89 3,553 20.718 -1.41%
2020-05-13 0 21.30 20.95 21.30 21.10 21.30 600 12,725 21.208 20.98 20.64 20.98 20.79 20.98 609 20.894 0.00%
2020-05-12 0 21.30 21.10 21.30 21.10 21.40 21,357 454,149 21.265 20.98 20.79 20.98 20.79 21.08 21,679 20.949 -0.23%
2020-05-11 0 21.35 21.35 24.20 21.05 21.35 15,500 330,265 21.307 21.03 21.03 23.84 20.74 21.03 15,733 20.991 1.43%
2020-05-08 0 21.05 21.00 21.05 21.00 21.05 3,763 79,186 21.043 20.74 20.69 20.74 20.69 20.74 3,820 20.731 1.45%
2020-05-07 0 20.75 20.70 21.05 20.75 20.95 500 10,405 20.810 20.44 20.39 20.74 20.44 20.64 508 20.501 -0.95%
2020-05-06 0 20.95 20.95 21.05 20.65 20.95 8,500 176,435 20.757 20.64 20.64 20.74 20.34 20.64 8,628 20.449 0.96%
2020-05-05 0 20.75 20.60 21.05 20.70 20.85 1,600 33,165 20.728 20.44 20.29 20.74 20.39 20.54 1,624 20.421 0.97%
2020-05-04 0 20.55 20.50 21.00 20.55 21.05 16,700 344,865 20.651 20.25 20.20 20.69 20.25 20.74 16,951 20.344 -2.14%
2020-04-29 0 21.00 20.05 21.10 21.00 21.10 4,800 101,090 21.060 20.69 19.75 20.79 20.69 20.79 4,872 20.748 0.24%
2020-04-28 0 20.95 20.60 24.20 20.60 21.00 6,600 136,810 20.729 20.64 20.29 23.84 20.29 20.69 6,699 20.421 0.72%
2020-04-27 0 20.80 20.80 20.90 20.55 20.95 22,200 459,205 20.685 20.49 20.49 20.59 20.25 20.64 22,534 20.378 1.46%
2020-04-24 0 20.50 20.40 20.70 20.50 20.65 9,300 191,010 20.539 20.20 20.10 20.39 20.20 20.34 9,440 20.234 -0.97%
2020-04-23 0 20.70 20.60 20.70 20.60 20.70 4,446 91,884 20.667 20.39 20.29 20.39 20.29 20.39 4,513 20.360 0.24%
2020-04-22 0 20.65 20.45 20.70 20.05 20.65 62,600 1,272,185 20.322 20.34 20.15 20.39 19.75 20.34 63,543 20.021 -0.24%
2020-04-21 0 20.70 20.55 20.70 20.50 21.05 10,498 218,347 20.799 20.39 20.25 20.39 20.20 20.74 10,656 20.490 0.00%
2020-04-20 0 20.70 20.20 21.10 20.70 21.25 4,700 98,890 21.040 20.39 19.90 20.79 20.39 20.93 4,771 20.728 -2.59%
2020-04-17 0 21.25 21.05 21.40 20.90 21.30 9,000 190,185 21.132 20.93 20.74 21.08 20.59 20.98 9,136 20.818 3.16%
2020-04-16 0 20.60 20.55 20.60 20.55 20.95 27,900 578,250 20.726 20.29 20.25 20.29 20.25 20.64 28,320 20.418 -0.72%
2020-04-15 0 20.75 20.65 21.25 20.75 21.00 8,709 181,604 20.852 20.44 20.34 20.93 20.44 20.69 8,840 20.543 -0.72%
2020-04-14 0 20.90 20.55 21.00 20.00 20.95 31,800 659,800 20.748 20.59 20.25 20.69 19.70 20.64 32,279 20.441 3.21%
2020-04-09 0 20.25 20.25 21.80 20.20 20.30 3,200 64,780 20.244 19.95 19.95 21.48 19.90 20.00 3,248 19.943 1.35%
2020-04-08 0 19.98 19.84 20.50 19.98 20.30 11,700 236,143 20.183 19.68 19.55 20.20 19.68 20.00 11,876 19.884 -0.84%
2020-04-07 0 20.15 20.05 24.20 19.90 20.15 13,144 262,632 19.981 19.85 19.75 23.84 19.60 19.85 13,342 19.685 1.66%
2020-04-06 0 19.82 19.70 19.86 19.34 19.82 18,100 353,300 19.519 19.53 19.41 19.57 19.05 19.53 18,373 19.230 2.91%
2020-04-03 0 19.26 19.20 19.26 19.20 19.38 2,500 48,200 19.280 18.97 18.92 18.97 18.92 19.09 2,538 18.994 -0.31%
2020-04-02 0 19.32 19.32 19.40 19.14 19.28 2,100 40,350 19.214 19.03 19.03 19.11 18.86 18.99 2,132 18.929 0.94%
2020-04-01 0 19.14 19.14 19.18 19.14 19.72 13,300 258,644 19.447 18.86 18.86 18.90 18.86 19.43 13,500 19.158 -2.15%
2020-03-31 0 19.62 19.54 19.68 19.50 19.62 5,000 97,760 19.552 19.27 19.19 19.33 19.15 19.27 5,091 19.203 1.55%
2020-03-30 0 19.32 19.12 19.60 19.16 19.60 8,300 159,990 19.276 18.98 18.78 19.25 18.82 19.25 8,451 18.932 -1.43%
2020-03-27 0 19.60 19.60 19.94 19.60 19.92 13,000 256,570 19.736 19.25 19.25 19.58 19.25 19.56 13,236 19.384 1.24%
2020-03-26 0 19.36 19.00 22.95 19.14 19.50 5,200 100,282 19.285 19.01 18.66 22.54 18.80 19.15 5,294 18.941 0.52%
2020-03-25 0 19.26 19.18 19.30 18.94 19.26 14,100 268,866 19.069 18.92 18.84 18.96 18.60 18.92 14,356 18.728 4.90%
2020-03-24 0 18.36 17.90 19.68 17.80 18.46 57,707 1,041,871 18.054 18.03 17.58 19.33 17.48 18.13 58,756 17.732 3.15%
2020-03-23 0 17.80 17.70 17.88 17.80 18.98 33,600 602,308 17.926 17.48 17.38 17.56 17.48 18.64 34,211 17.606 -6.22%
2020-03-20 0 18.98 18.76 19.80 17.60 18.88 21,580 396,918 18.393 18.64 18.43 19.45 17.29 18.54 21,972 18.065 7.23%
2020-03-19 0 17.70 17.70 18.18 17.58 18.54 31,600 566,916 17.940 17.38 17.38 17.86 17.27 18.21 32,174 17.620 -4.53%
2020-03-18 0 18.54 18.54 18.98 18.54 20.00 28,600 550,796 19.259 18.21 18.21 18.64 18.21 19.64 29,120 18.915 -6.08%
2020-03-17 0 19.74 19.38 20.60 19.40 20.65 16,000 317,927 19.870 19.39 19.03 20.23 19.05 20.28 16,291 19.516 -2.52%
2020-03-16 0 20.25 20.20 20.25 20.10 20.45 13,900 281,915 20.282 19.89 19.84 19.89 19.74 20.09 14,153 19.920 -2.88%
2020-03-13 0 20.85 20.55 20.95 20.00 21.25 31,400 643,950 20.508 20.48 20.18 20.58 19.64 20.87 31,971 20.142 -1.88%
2020-03-12 0 21.25 21.10 21.50 21.10 22.20 37,600 815,845 21.698 20.87 20.72 21.12 20.72 21.80 38,283 21.311 -4.49%
2020-03-11 0 22.25 22.15 22.25 22.15 22.45 8,100 180,210 22.248 21.85 21.75 21.85 21.75 22.05 8,247 21.851 0.45%
2020-03-10 0 22.15 22.10 22.40 21.90 22.65 29,033 645,557 22.235 21.75 21.71 22.00 21.51 22.25 29,561 21.838 -0.45%
2020-03-09 0 22.25 22.25 22.40 22.20 22.75 23,800 533,005 22.395 21.85 21.85 22.00 21.80 22.34 24,232 21.995 -2.41%
2020-03-06 0 22.80 22.75 23.00 22.80 23.15 13,890 318,058 22.898 22.39 22.34 22.59 22.39 22.74 14,142 22.490 -2.15%
2020-03-05 0 23.30 23.30 23.35 23.00 23.10 7,300 168,410 23.070 22.88 22.88 22.93 22.59 22.69 7,433 22.658 1.30%
2020-03-04 0 23.00 22.85 23.00 22.95 23.10 6,100 140,295 22.999 22.59 22.44 22.59 22.54 22.69 6,211 22.589 0.00%
2020-03-03 0 23.00 22.80 23.10 22.90 23.10 5,900 135,700 23.000 22.59 22.39 22.69 22.49 22.69 6,007 22.590 1.10%
2020-03-02 0 22.75 22.70 22.85 22.55 24.20 19,300 441,980 22.901 22.34 22.29 22.44 22.15 23.77 19,651 22.492 0.66%
2020-02-28 0 22.60 22.45 22.60 22.45 22.90 23,900 540,670 22.622 22.20 22.05 22.20 22.05 22.49 24,334 22.218 -1.95%
2020-02-27 0 23.05 22.95 23.70 22.95 23.10 16,300 375,180 23.017 22.64 22.54 23.28 22.54 22.69 16,596 22.606 0.22%
2020-02-26 0 23.00 23.00 23.35 23.00 23.45 52,700 1,219,590 23.142 22.59 22.59 22.93 22.59 23.03 53,658 22.729 -1.50%
2020-02-25 0 23.35 23.20 23.40 23.25 23.45 30,500 711,580 23.330 22.93 22.79 22.98 22.84 23.03 31,054 22.914 0.00%
2020-02-24 0 23.35 23.30 23.40 23.25 23.75 8,600 201,320 23.409 22.93 22.88 22.98 22.84 23.33 8,756 22.992 -2.71%
2020-02-21 0 24.00 23.70 24.20 23.70 24.15 27,200 652,615 23.993 23.57 23.28 23.77 23.28 23.72 27,694 23.565 0.00%
2020-02-20 0 24.00 24.00 24.20 24.00 24.20 19,400 466,640 24.054 23.57 23.57 23.77 23.57 23.77 19,753 23.624 -0.83%
2020-02-19 0 24.20 24.05 25.00 24.10 24.20 4,500 108,530 24.118 23.77 23.62 24.55 23.67 23.77 4,582 23.687 1.26%
2020-02-18 0 23.90 23.85 23.90 23.90 24.30 10,100 243,090 24.068 23.47 23.42 23.47 23.47 23.87 10,284 23.639 -2.05%
2020-02-17 0 24.40 24.25 24.50 24.30 24.50 46,300 1,131,930 24.448 23.96 23.82 24.06 23.87 24.06 47,141 24.011 -0.20%
2020-02-14 0 24.45 24.15 24.45 24.45 24.45 2,500 61,125 24.450 24.01 23.72 24.01 24.01 24.01 2,545 24.014 0.41%
2020-02-13 0 24.35 24.10 24.50 24.10 24.50 35,600 867,430 24.366 23.92 23.67 24.06 23.67 24.06 36,247 23.931 -0.20%
2020-02-12 0 24.40 24.25 24.50 24.10 24.40 6,100 148,570 24.356 23.96 23.82 24.06 23.67 23.96 6,211 23.921 1.24%
2020-02-11 0 24.10 23.90 24.50 23.95 24.30 80,399 1,930,810 24.015 23.67 23.47 24.06 23.52 23.87 81,860 23.587 0.84%
2020-02-10 0 23.90 23.75 23.90 23.80 24.25 3,200 76,895 24.030 23.47 23.33 23.47 23.38 23.82 3,258 23.601 0.42%
2020-02-07 0 23.80 23.70 24.00 23.65 24.00 8,544 203,146 23.776 23.38 23.28 23.57 23.23 23.57 8,699 23.352 -0.63%
2020-02-06 0 23.95 23.90 24.50 23.85 24.30 19,900 478,600 24.050 23.52 23.47 24.06 23.42 23.87 20,262 23.621 0.84%
2020-02-05 0 23.75 23.65 23.85 23.50 23.85 9,200 217,105 23.598 23.33 23.23 23.42 23.08 23.42 9,367 23.177 1.06%
2020-02-04 0 23.50 23.45 25.20 23.25 23.50 4,900 114,565 23.381 23.08 23.03 24.75 22.84 23.08 4,989 22.963 1.95%
2020-02-03 0 23.05 22.85 25.20 22.80 23.10 114,800 2,631,395 22.922 22.64 22.44 24.75 22.39 22.69 116,886 22.512 0.22%
2020-01-31 0 23.00 22.80 23.10 23.00 23.50 36,000 839,305 23.314 22.59 22.39 22.69 22.59 23.08 36,654 22.898 -0.22%
2020-01-30 0 23.05 22.80 23.05 23.05 23.75 25,700 602,195 23.432 22.64 22.39 22.64 22.64 23.33 26,167 23.014 -2.12%
2020-01-29 0 23.55 23.55 23.75 23.55 24.35 35,300 844,335 23.919 23.13 23.13 23.33 23.13 23.92 35,941 23.492 -2.89%
2020-01-24 0 24.25 24.25 24.35 24.20 24.45 4,200 102,110 24.312 23.82 23.82 23.92 23.77 24.01 4,276 23.878 -0.82%
2020-01-23 0 24.45 24.30 24.60 24.35 24.60 33,000 806,715 24.446 24.01 23.87 24.16 23.92 24.16 33,600 24.010 -0.61%
2020-01-22 0 24.60 24.50 24.60 24.55 24.75 23,900 588,005 24.603 24.16 24.06 24.16 24.11 24.31 24,334 24.164 0.61%
2020-01-21 0 24.45 24.45 24.55 24.45 24.90 29,985 735,010 24.513 24.01 24.01 24.11 24.01 24.46 30,530 24.075 -2.20%
2020-01-20 0 25.00 24.90 25.20 24.95 25.15 42,200 1,058,635 25.086 24.55 24.46 24.75 24.50 24.70 42,967 24.638 0.40%
2020-01-17 0 24.90 24.80 25.20 24.80 24.90 3,500 87,005 24.859 24.46 24.36 24.75 24.36 24.46 3,564 24.415 0.00%
2020-01-16 0 24.90 24.80 24.90 24.80 24.90 1,600 39,730 24.831 24.46 24.36 24.46 24.36 24.46 1,629 24.388 0.40%
2020-01-15 0 24.80 22.00 24.80 24.80 24.95 6,000 149,140 24.857 24.36 21.61 24.36 24.36 24.50 6,109 24.413 -0.80%
2020-01-14 0 25.00 24.95 25.20 24.95 25.20 28,149 704,755 25.037 24.55 24.50 24.75 24.50 24.75 28,660 24.590 0.20%
2020-01-13 0 24.95 24.70 25.00 24.80 25.00 11,100 276,175 24.881 24.50 24.26 24.55 24.36 24.55 11,302 24.437 0.40%
2020-01-10 0 24.85 24.40 24.90 24.50 24.85 4,000 98,325 24.581 24.41 23.96 24.46 24.06 24.41 4,073 24.143 1.43%
2020-01-09 0 24.50 24.35 24.90 24.50 24.50 100 2,450 24.500 24.06 23.92 24.46 24.06 24.06 102 24.063 1.66%
2020-01-08 0 24.10 24.05 24.50 24.05 24.20 9,782 235,609 24.086 23.67 23.62 24.06 23.62 23.77 9,960 23.656 -1.63%
2020-01-07 0 24.50 24.10 24.90 24.35 24.50 6,600 161,575 24.481 24.06 23.67 24.46 23.92 24.06 6,720 24.044 0.41%
2020-01-06 0 24.40 24.05 24.50 24.00 24.60 7,200 173,945 24.159 23.96 23.62 24.06 23.57 24.16 7,331 23.728 -0.41%
2020-01-03 0 24.50 24.35 24.50 24.40 24.70 29,000 711,300 24.528 24.06 23.92 24.06 23.96 24.26 29,527 24.090 0.41%
2020-01-02 0 24.40 24.20 24.40 24.40 24.40 4,300 104,920 24.400 23.96 23.77 23.96 23.96 23.96 4,378 23.965 0.78%
2019-12-31 0 24.25 24.20 24.40 24.25 24.45 4,689 114,376 24.392 23.78 23.73 23.93 23.78 23.97 4,782 23.918 -0.41%
2019-12-30 0 24.35 24.30 24.35 24.35 24.40 15,800 384,735 24.350 23.88 23.83 23.88 23.88 23.93 16,114 23.876 -0.20%
2019-12-27 0 24.40 24.25 24.40 24.00 24.40 9,600 232,445 24.213 23.93 23.78 23.93 23.53 23.93 9,791 23.742 1.24%
2019-12-24 0 24.10 24.05 24.10 24.10 24.15 3,000 72,330 24.110 23.63 23.58 23.63 23.63 23.68 3,060 23.641 0.00%
2019-12-23 0 24.10 24.05 24.10 24.10 24.10 700 16,870 24.100 23.63 23.58 23.63 23.63 23.63 714 23.631 0.00%
2019-12-20 0 24.10 24.00 24.10 24.00 24.15 10,800 259,785 24.054 23.63 23.53 23.63 23.53 23.68 11,014 23.586 0.00%
2019-12-19 0 24.10 24.00 24.10 23.50 24.20 14,500 348,005 24.000 23.63 23.53 23.63 23.04 23.73 14,788 23.533 0.42%
2019-12-18 0 24.00 24.00 24.30 23.75 24.00 18,900 452,720 23.953 23.53 23.53 23.83 23.29 23.53 19,275 23.487 -0.41%
2019-12-17 0 24.10 23.95 24.10 23.70 24.25 76,407 1,823,163 23.861 23.63 23.48 23.63 23.24 23.78 77,924 23.397 1.47%
2019-12-16 0 23.75 23.45 23.80 23.60 23.80 13,300 315,050 23.688 23.29 22.99 23.34 23.14 23.34 13,564 23.227 -0.63%
2019-12-13 0 23.90 23.50 23.90 23.50 23.90 21,500 510,800 23.758 23.43 23.04 23.43 23.04 23.43 21,927 23.296 1.92%
2019-12-12 0 23.45 23.45 23.50 23.35 23.40 20,300 474,120 23.356 22.99 22.99 23.04 22.90 22.94 20,703 22.901 0.64%
2019-12-11 0 23.30 23.05 23.50 23.30 23.30 1,300 30,290 23.300 22.85 22.60 23.04 22.85 22.85 1,326 22.846 -0.21%
2019-12-10 0 23.35 23.00 23.40 23.15 23.40 6,800 158,685 23.336 22.90 22.55 22.94 22.70 22.94 6,935 22.882 0.65%
2019-12-09 0 23.20 23.15 23.45 23.20 23.50 21,900 513,140 23.431 22.75 22.70 22.99 22.75 23.04 22,335 22.975 0.00%
2019-12-06 0 23.20 22.85 23.60 23.00 23.20 1,984 45,953 23.162 22.75 22.41 23.14 22.55 22.75 2,023 22.711 1.09%
2019-12-05 0 22.95 22.85 23.00 22.65 22.95 7,900 180,630 22.865 22.50 22.41 22.55 22.21 22.50 8,057 22.419 0.66%
2019-12-04 0 22.80 22.60 22.80 22.60 22.80 3,500 79,645 22.756 22.36 22.16 22.36 22.16 22.36 3,569 22.313 -0.87%
2019-12-03 0 23.00 22.95 23.05 22.80 23.90 9,473 223,027 23.543 22.55 22.50 22.60 22.36 23.43 9,661 23.085 -0.22%
2019-12-02 0 23.05 22.95 23.15 22.95 23.85 17,400 401,980 23.102 22.60 22.50 22.70 22.50 23.39 17,745 22.653 0.00%
2019-11-29 0 23.05 23.00 23.05 23.00 23.30 42,100 972,480 23.099 22.60 22.55 22.60 22.55 22.85 42,936 22.650 -0.86%
2019-11-28 0 23.25 23.10 23.35 23.10 23.30 31,900 738,655 23.155 22.80 22.65 22.90 22.65 22.85 32,533 22.705 0.43%
2019-11-27 0 23.15 23.15 23.25 23.15 23.35 7,300 169,670 23.242 22.70 22.70 22.80 22.70 22.90 7,445 22.790 0.00%
2019-11-26 0 23.15 23.15 23.40 23.15 23.60 4,900 114,590 23.386 22.70 22.70 22.94 22.70 23.14 4,997 22.930 0.00%
2019-11-25 0 23.15 23.15 23.75 23.10 23.35 41,800 970,850 23.226 22.70 22.70 23.29 22.65 22.90 42,630 22.774 0.65%
2019-11-22 0 23.00 22.95 23.75 23.00 23.85 1,300 30,015 23.088 22.55 22.50 23.29 22.55 23.39 1,326 22.639 1.10%
2019-11-21 0 22.75 22.30 23.00 22.75 23.00 26,800 613,080 22.876 22.31 21.87 22.55 22.31 22.55 27,332 22.431 -1.73%
2019-11-20 0 23.15 22.80 23.75 23.15 23.30 9,500 220,600 23.221 22.70 22.36 23.29 22.70 22.85 9,689 22.769 -0.64%
2019-11-19 0 23.30 23.05 23.30 23.20 23.30 4,000 92,950 23.238 22.85 22.60 22.85 22.75 22.85 4,079 22.785 0.87%
2019-11-18 0 23.10 23.10 23.30 23.00 23.25 10,300 238,625 23.167 22.65 22.65 22.85 22.55 22.80 10,504 22.716 0.43%
2019-11-15 0 23.00 23.00 23.15 22.95 23.00 4,600 105,505 22.936 22.55 22.55 22.70 22.50 22.55 4,691 22.489 0.88%
2019-11-14 0 22.80 22.30 23.20 22.70 23.85 70,100 1,604,210 22.885 22.36 21.87 22.75 22.26 23.39 71,492 22.439 -0.87%
2019-11-13 0 23.00 23.00 23.85 23.00 23.15 44,400 1,023,630 23.055 22.55 22.55 23.39 22.55 22.70 45,281 22.606 -0.86%
2019-11-12 0 23.20 23.10 23.85 23.10 23.30 9,795 227,123 23.188 22.75 22.65 23.39 22.65 22.85 9,989 22.736 0.87%
2019-11-11 0 23.00 23.00 23.40 23.00 23.35 32,400 747,905 23.083 22.55 22.55 22.94 22.55 22.90 33,043 22.634 -1.92%
2019-11-08 0 23.45 23.45 23.85 23.45 23.65 4,900 115,145 23.499 22.99 22.99 23.39 22.99 23.19 4,997 23.042 -0.85%
2019-11-07 0 23.65 23.45 23.70 23.40 23.70 2,182 51,643 23.668 23.19 22.99 23.24 22.94 23.24 2,225 23.207 1.07%
2019-11-06 0 23.40 23.40 23.85 23.40 23.60 3,400 79,810 23.474 22.94 22.94 23.39 22.94 23.14 3,467 23.017 -0.85%
2019-11-05 0 23.60 23.50 23.60 23.00 23.70 119,651 2,799,738 23.399 23.14 23.04 23.14 22.55 23.24 122,026 22.944 1.94%
2019-11-04 0 23.15 23.10 23.30 23.15 23.45 13,300 310,155 23.320 22.70 22.65 22.85 22.70 22.99 13,564 22.866 0.65%
2019-11-01 0 23.00 22.90 23.40 22.85 23.15 4,300 98,995 23.022 22.55 22.45 22.94 22.41 22.70 4,385 22.574 0.66%
2019-10-31 0 22.85 22.65 23.85 22.85 23.05 13,200 302,075 22.884 22.41 22.21 23.39 22.41 22.60 13,462 22.439 0.00%
2019-10-30 0 22.85 22.80 23.85 22.80 22.90 22,700 519,270 22.875 22.41 22.36 23.39 22.36 22.45 23,151 22.430 0.44%
2019-10-29 0 22.75 22.20 23.85 22.75 23.10 31,100 713,015 22.927 22.31 21.77 23.39 22.31 22.65 31,717 22.480 -0.22%
2019-10-28 0 22.80 21.10 23.00 22.80 22.85 1,100 25,085 22.805 22.36 20.69 22.55 22.36 22.41 1,122 22.361 0.44%
2019-10-25 0 22.70 22.50 22.80 22.50 22.90 13,590 308,268 22.683 22.26 22.06 22.36 22.06 22.45 13,860 22.242 0.22%
2019-10-24 0 22.65 22.40 22.80 22.55 22.70 2,200 49,815 22.643 22.21 21.96 22.36 22.11 22.26 2,244 22.202 0.44%
2019-10-23 0 22.55 22.35 22.55 22.55 22.55 500 11,275 22.550 22.11 21.91 22.11 22.11 22.11 510 22.111 -0.22%
2019-10-22 0 22.60 22.45 22.80 22.60 22.70 11,900 269,000 22.605 22.16 22.01 22.36 22.16 22.26 12,136 22.165 -0.44%
2019-10-21 0 22.70 22.50 22.75 22.50 22.70 2,000 45,110 22.555 22.26 22.06 22.31 22.06 22.26 2,040 22.116 -0.22%
2019-10-18 0 22.75 22.45 23.85 22.25 22.80 8,300 186,410 22.459 22.31 22.01 23.39 21.82 22.36 8,465 22.022 0.89%
2019-10-17 0 22.55 22.50 22.65 22.25 22.55 4,900 109,765 22.401 22.11 22.06 22.21 21.82 22.11 4,997 21.965 0.00%
2019-10-16 0 22.55 22.35 22.55 22.40 22.55 7,700 172,970 22.464 22.11 21.91 22.11 21.96 22.11 7,853 22.026 0.89%
2019-10-15 0 22.35 22.35 23.85 22.35 23.00 1,400 31,720 22.657 21.91 21.91 23.39 21.91 22.55 1,428 22.216 -0.45%
2019-10-14 0 22.45 22.35 23.85 22.10 22.50 6,600 147,195 22.302 22.01 21.91 23.39 21.67 22.06 6,731 21.868 1.58%
2019-10-11 0 22.10 22.05 23.85 22.10 22.20 7,300 161,940 22.184 21.67 21.62 23.39 21.67 21.77 7,445 21.752 1.38%
2019-10-10 0 21.80 21.75 21.80 21.80 21.80 13,100 285,580 21.800 21.38 21.33 21.38 21.38 21.38 13,360 21.376 1.16%
2019-10-09 0 21.55 21.50 23.85 21.55 21.95 16,119 352,341 21.859 21.13 21.08 23.39 21.13 21.52 16,439 21.433 -1.82%
2019-10-08 0 21.95 21.80 23.85 21.95 22.05 4,300 94,655 22.013 21.52 21.38 23.39 21.52 21.62 4,385 21.584 1.15%
2019-10-04 0 21.70 21.70 21.85 21.60 21.85 2,800 60,605 21.645 21.28 21.28 21.42 21.18 21.42 2,856 21.223 -0.69%
2019-10-03 0 21.85 21.65 23.85 21.60 21.85 8,000 173,795 21.724 21.42 21.23 23.39 21.18 21.42 8,159 21.301 1.16%
2019-10-02 0 21.60 21.50 21.75 21.60 21.80 24,500 532,115 21.719 21.18 21.08 21.33 21.18 21.38 24,986 21.296 -1.05%
2019-09-30 0 22.00 21.90 22.10 22.00 22.05 2,900 63,920 22.041 21.41 21.31 21.50 21.41 21.45 2,981 21.445 -0.90%
2019-09-27 0 22.20 22.05 22.20 22.20 22.65 2,500 56,005 22.402 21.60 21.45 21.60 21.60 22.04 2,569 21.796 -0.45%
2019-09-26 0 22.30 22.10 22.40 22.25 22.35 1,100 24,510 22.282 21.70 21.50 21.79 21.65 21.75 1,131 21.679 1.36%
2019-09-25 0 22.00 21.75 23.85 22.00 22.20 18,900 417,935 22.113 21.41 21.16 23.21 21.41 21.60 19,425 21.515 -1.57%
2019-09-24 0 22.35 22.00 22.35 22.30 22.60 5,336 119,655 22.424 21.75 21.41 21.75 21.70 21.99 5,484 21.818 1.36%
2019-09-23 0 22.05 21.10 22.40 22.05 22.45 15,600 346,535 22.214 21.45 20.53 21.79 21.45 21.84 16,034 21.613 -1.34%
2019-09-20 0 22.35 21.10 23.85 21.95 22.40 22,500 497,135 22.095 21.75 20.53 23.21 21.36 21.79 23,125 21.497 0.68%
2019-09-19 0 22.20 22.20 22.80 22.15 22.30 2,600 57,680 22.185 21.60 21.60 22.18 21.55 21.70 2,672 21.585 -1.33%
2019-09-18 0 22.50 22.10 22.80 22.20 22.50 5,500 122,700 22.309 21.89 21.50 22.18 21.60 21.89 5,653 21.706 0.90%
2019-09-17 0 22.30 22.10 22.80 22.20 22.35 4,100 91,410 22.295 21.70 21.50 22.18 21.60 21.75 4,214 21.692 -0.89%
2019-09-16 0 22.50 21.10 22.60 22.50 22.65 1,800 40,625 22.569 21.89 20.53 21.99 21.89 22.04 1,850 21.959 -0.88%
2019-09-13 0 22.70 21.10 22.70 22.50 22.75 53,100 1,199,970 22.598 22.09 20.53 22.09 21.89 22.13 54,576 21.987 0.89%
2019-09-12 0 22.50 22.00 23.85 22.50 22.55 3,300 74,350 22.530 21.89 21.41 23.21 21.89 21.94 3,392 21.921 1.12%
2019-09-11 0 22.25 22.25 23.85 - - 0 0 - 21.65 21.65 23.21 - - 0 - 0.00%
2019-09-10 0 22.25 22.00 23.40 22.05 23.15 16,605 369,276 22.239 21.65 21.41 22.77 21.45 22.52 17,067 21.637 0.23%
2019-09-09 0 22.20 22.00 23.85 22.20 22.25 13,800 306,380 22.201 21.60 21.41 23.21 21.60 21.65 14,184 21.601 0.91%
2019-09-06 0 22.00 22.00 22.05 22.00 22.25 133,600 2,954,595 22.115 21.41 21.41 21.45 21.41 21.65 137,313 21.517 -0.90%
2019-09-05 0 22.20 21.10 23.85 22.20 22.35 5,700 127,070 22.293 21.60 20.53 23.21 21.60 21.75 5,858 21.690 1.14%
2019-09-04 0 21.95 21.90 23.85 21.50 21.95 14,300 308,475 21.572 21.36 21.31 23.21 20.92 21.36 14,697 20.988 1.15%
2019-09-03 0 21.70 21.15 21.85 21.55 22.50 32,900 726,885 22.094 21.11 20.58 21.26 20.97 21.89 33,814 21.496 -1.36%
2019-09-02 0 22.00 21.90 22.50 21.85 22.05 1,300 28,600 22.000 21.41 21.31 21.89 21.26 21.45 1,336 21.405 0.92%
2019-08-30 0 21.80 21.75 21.80 21.75 21.85 15,500 337,905 21.800 21.21 21.16 21.21 21.16 21.26 15,931 21.211 0.23%
2019-08-29 0 21.75 21.50 21.75 21.60 21.75 1,900 41,105 21.634 21.16 20.92 21.16 21.02 21.16 1,953 21.049 0.23%
2019-08-28 0 21.70 21.50 21.75 21.60 21.75 700 15,180 21.686 21.11 20.92 21.16 21.02 21.16 719 21.099 0.93%
2019-08-27 0 21.50 21.50 21.55 21.50 21.75 28,535 617,717 21.648 20.92 20.92 20.97 20.92 21.16 29,328 21.062 -0.69%
2019-08-26 0 21.65 21.25 22.55 21.45 21.80 46,800 1,015,785 21.705 21.06 20.68 21.94 20.87 21.21 48,101 21.118 -1.14%
2019-08-23 0 21.90 21.85 23.85 21.70 21.90 6,850 149,407 21.811 21.31 21.26 23.21 21.11 21.31 7,040 21.221 0.23%
2019-08-22 0 21.85 21.80 23.85 21.75 21.85 23,000 501,655 21.811 21.26 21.21 23.21 21.16 21.26 23,639 21.221 0.23%
2019-08-21 0 21.80 21.70 21.85 21.80 21.85 6,000 131,000 21.833 21.21 21.11 21.26 21.21 21.26 6,167 21.243 0.00%
2019-08-20 0 21.80 21.70 21.85 21.80 21.95 10,700 233,505 21.823 21.21 21.11 21.26 21.21 21.36 10,997 21.233 -0.23%
2019-08-19 0 21.85 21.70 23.85 21.75 21.85 4,700 102,495 21.807 21.26 21.11 23.21 21.16 21.26 4,831 21.218 2.10%
2019-08-16 0 21.40 21.40 23.00 21.25 21.40 7,900 168,685 21.353 20.82 20.82 22.38 20.68 20.82 8,120 20.775 0.94%
2019-08-15 0 21.20 21.10 21.30 21.10 21.30 21,700 459,680 21.183 20.63 20.53 20.72 20.53 20.72 22,303 20.611 -1.17%
2019-08-14 0 21.45 21.10 21.45 21.20 21.60 13,500 288,155 21.345 20.87 20.53 20.87 20.63 21.02 13,875 20.768 1.66%
2019-08-13 0 21.10 21.10 21.35 21.10 21.65 34,233 729,511 21.310 20.53 20.53 20.77 20.53 21.06 35,185 20.734 -1.40%
2019-08-12 0 21.40 21.30 21.55 21.35 21.70 48,200 1,036,940 21.513 20.82 20.72 20.97 20.77 21.11 49,540 20.931 -0.47%
2019-08-09 0 21.50 21.30 21.70 21.50 21.80 26,500 574,070 21.663 20.92 20.72 21.11 20.92 21.21 27,237 21.077 -0.69%
2019-08-08 0 21.65 21.60 21.65 21.55 21.85 9,100 196,745 21.620 21.06 21.02 21.06 20.97 21.26 9,353 21.036 1.17%
2019-08-07 0 21.40 21.30 21.50 21.35 21.80 23,700 510,090 21.523 20.82 20.72 20.92 20.77 21.21 24,359 20.941 -1.83%
2019-08-06 0 21.80 21.60 22.00 21.50 22.00 24,000 517,100 21.546 21.21 21.02 21.41 20.92 21.41 24,667 20.963 -1.36%
2019-08-05 0 22.10 21.80 22.65 21.85 22.30 11,800 259,540 21.995 21.50 21.21 22.04 21.26 21.70 12,128 21.400 -2.43%
2019-08-02 0 22.65 22.45 23.85 22.25 23.10 11,800 266,620 22.595 22.04 21.84 23.21 21.65 22.48 12,128 21.984 -1.95%
2019-08-01 0 23.10 22.95 23.85 22.80 23.20 13,500 309,730 22.943 22.48 22.33 23.21 22.18 22.57 13,875 22.323 -0.43%
2019-07-31 0 23.20 23.00 23.20 23.00 23.25 5,200 120,155 23.107 22.57 22.38 22.57 22.38 22.62 5,345 22.482 -0.43%
2019-07-30 0 23.30 22.95 23.30 23.10 23.35 11,600 270,090 23.284 22.67 22.33 22.67 22.48 22.72 11,922 22.654 1.08%
2019-07-29 0 23.05 23.00 23.20 23.00 23.20 11,000 253,530 23.048 22.43 22.38 22.57 22.38 22.57 11,306 22.425 -1.28%
2019-07-26 0 23.35 23.20 23.85 23.15 23.35 14,100 327,400 23.220 22.72 22.57 23.21 22.52 22.72 14,492 22.592 0.21%
2019-07-25 0 23.30 23.20 23.30 23.30 23.30 1,700 39,610 23.300 22.67 22.57 22.67 22.67 22.67 1,747 22.670 0.22%
2019-07-24 0 23.25 23.00 23.75 23.30 23.30 2,100 48,930 23.300 22.62 22.38 23.11 22.67 22.67 2,158 22.670 0.00%
2019-07-23 0 23.25 23.00 23.55 23.00 23.35 20,256 468,187 23.113 22.62 22.38 22.91 22.38 22.72 20,819 22.488 0.22%
2019-07-22 0 23.20 23.00 23.75 23.00 23.30 6,200 143,665 23.172 22.57 22.38 23.11 22.38 22.67 6,372 22.545 -0.43%
2019-07-19 0 23.30 23.30 23.55 23.15 23.35 6,990 162,661 23.271 22.67 22.67 22.91 22.52 22.72 7,184 22.641 0.43%
2019-07-18 0 23.20 21.10 23.85 22.85 23.25 22,300 512,050 22.962 22.57 20.53 23.21 22.23 22.62 22,920 22.341 -0.85%
2019-07-17 0 23.40 23.40 23.90 23.40 23.60 2,600 60,940 23.438 22.77 22.77 23.25 22.77 22.96 2,672 22.805 0.65%
2019-07-16 0 23.25 23.10 24.90 23.25 23.45 6,502 151,476 23.297 22.62 22.48 24.23 22.62 22.82 6,683 22.667 0.43%
2019-07-15 0 23.15 23.00 24.90 23.10 23.50 10,200 236,895 23.225 22.52 22.38 24.23 22.48 22.86 10,484 22.597 -0.22%
2019-07-12 0 23.20 23.15 23.50 22.95 23.20 9,700 223,890 23.081 22.57 22.52 22.86 22.33 22.57 9,970 22.457 0.00%
2019-07-11 0 23.20 22.90 23.20 23.15 23.20 33,400 774,640 23.193 22.57 22.28 22.57 22.52 22.57 34,328 22.566 0.87%
2019-07-10 0 23.00 22.50 23.20 22.80 23.20 2,800 64,520 23.043 22.38 21.89 22.57 22.18 22.57 2,878 22.420 0.00%
2019-07-09 0 23.00 21.10 23.15 23.00 23.20 7,758 179,377 23.122 22.38 20.53 22.52 22.38 22.57 7,974 22.496 -0.86%
2019-07-08 0 23.20 21.10 23.20 23.20 23.40 2,800 64,885 23.173 22.57 20.53 22.57 22.57 22.77 2,878 22.547 -0.85%
2019-07-05 0 23.40 23.40 23.50 23.40 23.50 3,500 81,910 23.403 22.77 22.77 22.86 22.77 22.86 3,597 22.770 0.21%
2019-07-04 0 23.35 20.75 23.50 23.30 23.50 12,400 289,850 23.375 22.72 20.19 22.86 22.67 22.86 12,745 22.743 -0.64%
2019-07-03 0 23.50 23.45 23.70 23.45 23.80 13,240 313,187 23.655 22.86 22.82 23.06 22.82 23.16 13,608 23.015 0.21%
2019-07-02 0 23.45 23.45 23.70 23.40 23.70 5,100 120,235 23.575 22.82 22.82 23.06 22.77 23.06 5,242 22.938 0.13%
2019-06-28 0 23.55 23.55 23.60 23.50 23.55 3,200 75,350 23.547 22.79 22.79 22.84 22.74 22.79 3,307 22.784 0.21%
2019-06-27 0 23.50 21.25 25.00 23.40 23.60 22,200 519,635 23.407 22.74 20.56 24.19 22.64 22.84 22,944 22.648 1.51%
2019-06-26 0 23.15 21.25 25.00 23.10 23.15 4,000 92,500 23.125 22.40 20.56 24.19 22.35 22.40 4,134 22.375 -0.64%
2019-06-25 0 23.30 23.10 23.30 23.15 23.45 6,700 155,825 23.257 22.54 22.35 22.54 22.40 22.69 6,924 22.504 -1.06%
2019-06-24 0 23.55 23.40 24.15 23.15 23.85 24,800 579,950 23.385 22.79 22.64 23.37 22.40 23.08 25,631 22.627 1.73%
2019-06-21 0 23.15 - 23.15 23.15 23.20 11,600 268,690 23.163 22.40 - 22.40 22.40 22.45 11,989 22.412 -0.22%
2019-06-20 0 23.20 23.20 25.00 23.10 23.25 6,300 146,180 23.203 22.45 22.45 24.19 22.35 22.50 6,511 22.451 1.53%
2019-06-19 0 22.85 - 25.00 22.10 23.15 42,400 966,570 22.796 22.11 - 24.19 21.38 22.40 43,820 22.058 0.66%
2019-06-18 0 22.70 22.30 25.00 22.40 22.70 1,500 33,710 22.473 21.96 21.58 24.19 21.67 21.96 1,550 21.745 0.22%
2019-06-17 0 22.65 22.60 23.20 22.45 22.65 3,200 72,245 22.577 21.92 21.87 22.45 21.72 21.92 3,307 21.845 0.89%
2019-06-14 0 22.45 22.20 23.50 22.20 22.50 10,100 225,520 22.329 21.72 21.48 22.74 21.48 21.77 10,438 21.605 0.00%
2019-06-13 0 22.45 22.45 22.50 22.30 22.95 5,400 121,290 22.461 21.72 21.72 21.77 21.58 22.21 5,581 21.733 -1.10%
2019-06-12 0 22.70 22.60 23.05 22.65 22.85 6,300 143,485 22.775 21.96 21.87 22.30 21.92 22.11 6,511 22.037 -0.66%
2019-06-11 0 22.85 22.55 23.50 22.60 23.55 52,966 1,212,548 22.893 22.11 21.82 22.74 21.87 22.79 54,740 22.151 1.78%
2019-06-10 0 22.45 22.35 23.80 22.20 22.40 4,900 109,700 22.388 21.72 21.63 23.03 21.48 21.67 5,064 21.662 1.13%
2019-06-06 0 22.20 22.20 22.30 22.20 22.30 2,400 53,420 22.258 21.48 21.48 21.58 21.48 21.58 2,480 21.537 0.00%
2019-06-05 0 22.20 22.10 22.30 22.15 22.45 18,600 415,050 22.315 21.48 21.38 21.58 21.43 21.72 19,223 21.591 0.68%
2019-06-04 0 22.05 22.10 23.80 21.95 22.35 41,297 913,824 22.128 21.34 21.38 23.03 21.24 21.63 42,680 21.411 -0.68%
2019-06-03 0 22.20 21.90 23.00 22.10 22.20 8,400 185,895 22.130 21.48 21.19 22.25 21.38 21.48 8,681 21.413 1.14%
2019-05-31 0 21.95 21.25 23.00 - - 1,000 22,100 22.100 21.24 20.56 22.25 - - 1,034 21.384 0.00%
2019-05-30 0 21.95 21.75 23.00 21.85 22.10 10,400 228,115 21.934 21.24 21.04 22.25 21.14 21.38 10,748 21.223 0.23%
2019-05-29 0 21.90 21.75 23.00 21.90 22.10 11,300 248,735 22.012 21.19 21.04 22.25 21.19 21.38 11,679 21.298 -1.35%
2019-05-28 0 22.20 22.05 23.00 22.05 22.20 3,500 77,350 22.100 21.48 21.34 22.25 21.34 21.48 3,617 21.384 0.45%
2019-05-27 0 22.10 21.95 23.00 21.90 22.15 6,900 151,980 22.026 21.38 21.24 22.25 21.19 21.43 7,131 21.312 -0.45%
2019-05-24 0 22.20 22.10 22.50 21.80 23.85 28,500 639,190 22.428 21.48 21.38 21.77 21.09 23.08 29,455 21.701 1.37%
2019-05-23 0 21.90 21.25 22.15 21.90 23.85 18,300 407,230 22.253 21.19 20.56 21.43 21.19 23.08 18,913 21.532 -2.01%
2019-05-22 0 22.35 22.25 23.00 22.30 22.95 17,500 393,900 22.509 21.63 21.53 22.25 21.58 22.21 18,086 21.779 -1.32%
2019-05-21 0 22.65 23.30 23.35 22.20 24.15 54,585 1,228,910 22.514 21.92 22.54 22.59 21.48 23.37 56,414 21.784 2.03%
2019-05-20 0 22.20 22.15 26.00 22.20 22.45 33,400 744,830 22.300 21.48 21.43 25.16 21.48 21.72 34,519 21.577 -0.22%
2019-05-17 0 22.25 22.00 22.50 22.20 22.50 15,100 337,320 22.339 21.53 21.29 21.77 21.48 21.77 15,606 21.615 -2.41%
2019-05-16 0 22.80 22.55 24.50 22.60 22.80 3,300 74,995 22.726 22.06 21.82 23.71 21.87 22.06 3,411 21.989 0.22%
2019-05-15 0 22.75 22.70 24.50 22.75 23.55 10,000 228,440 22.844 22.01 21.96 23.71 22.01 22.79 10,335 22.104 -1.30%
2019-05-14 0 23.05 22.60 23.25 22.50 23.05 51,500 1,172,565 22.768 22.30 21.87 22.50 21.77 22.30 53,225 22.030 0.22%
2019-05-10 0 23.00 22.75 24.50 22.90 23.20 25,300 583,505 23.063 22.25 22.01 23.71 22.16 22.45 26,148 22.316 1.10%
2019-05-09 0 22.75 22.75 23.10 22.75 23.40 48,300 1,116,675 23.120 22.01 22.01 22.35 22.01 22.64 49,918 22.370 -2.57%
2019-05-08 0 23.35 23.00 23.65 23.30 23.55 21,950 514,675 23.448 22.59 22.25 22.88 22.54 22.79 22,685 22.688 -1.06%
2019-05-07 0 23.60 23.40 23.80 23.50 23.85 24,200 571,275 23.606 22.84 22.64 23.03 22.74 23.08 25,011 22.841 0.43%
2019-05-06 0 23.50 23.35 23.85 23.50 25.00 29,200 694,605 23.788 22.74 22.59 23.08 22.74 24.19 30,178 23.017 -2.69%
2019-05-03 0 24.15 24.00 24.90 24.15 24.20 700 16,935 24.193 23.37 23.22 24.09 23.37 23.42 723 23.409 0.62%
2019-05-02 0 24.00 23.75 24.90 24.00 24.20 37,900 914,430 24.127 23.22 22.98 24.09 23.22 23.42 39,170 23.345 0.84%
2019-04-30 0 23.80 23.70 24.90 23.75 24.40 39,900 958,010 24.010 23.03 22.93 24.09 22.98 23.61 41,237 23.232 -0.83%
2019-04-29 0 24.00 24.00 26.00 24.00 24.20 22,100 532,900 24.113 23.22 23.22 25.16 23.22 23.42 22,840 23.332 0.21%
2019-04-26 0 23.95 23.85 26.00 23.95 23.95 9,400 225,130 23.950 23.17 23.08 25.16 23.17 23.17 9,715 23.174 -0.21%
2019-04-25 0 24.00 23.85 24.10 24.00 24.10 6,800 163,210 24.001 23.22 23.08 23.32 23.22 23.32 7,028 23.223 -0.41%
2019-04-24 0 24.10 24.00 26.00 24.10 24.30 11,195 270,771 24.187 23.32 23.22 25.16 23.32 23.51 11,570 23.403 0.21%
2019-04-23 0 24.05 24.00 24.60 24.05 24.25 6,500 156,760 24.117 23.27 23.22 23.80 23.27 23.46 6,718 23.335 -0.21%
2019-04-18 0 24.10 23.50 26.00 24.00 24.45 42,000 1,020,110 24.288 23.32 22.74 25.16 23.22 23.66 43,407 23.501 -1.23%
2019-04-17 0 24.40 24.30 24.40 24.45 24.45 600 14,670 24.450 23.61 23.51 23.61 23.66 23.66 620 23.657 0.21%
2019-04-16 0 24.35 24.20 26.00 24.20 24.45 12,800 310,675 24.271 23.56 23.42 25.16 23.42 23.66 13,229 23.485 0.21%
2019-04-15 0 24.30 24.15 24.40 24.30 24.50 10,600 258,505 24.387 23.51 23.37 23.61 23.51 23.71 10,955 23.597 0.62%
2019-04-12 0 24.15 23.50 24.95 24.15 24.50 27,500 665,375 24.195 23.37 22.74 24.14 23.37 23.71 28,421 23.411 0.84%
2019-04-11 0 23.95 23.50 24.50 23.95 24.60 33,300 804,625 24.163 23.17 22.74 23.71 23.17 23.80 34,416 23.380 -0.83%
2019-04-10 0 24.15 24.20 24.75 24.05 24.95 23,000 560,150 24.354 23.37 23.42 23.95 23.27 24.14 23,771 23.565 -3.40%
2019-04-09 0 25.00 24.65 25.00 24.45 25.00 15,900 394,725 24.825 24.19 23.85 24.19 23.66 24.19 16,433 24.021 2.25%
2019-04-08 0 24.45 24.45 24.85 24.35 24.95 35,000 865,195 24.720 23.66 23.66 24.04 23.56 24.14 36,173 23.919 1.45%
2019-04-04 0 24.10 23.90 24.40 24.10 24.10 9,600 231,360 24.100 23.32 23.13 23.61 23.32 23.32 9,922 23.319 -0.41%
2019-04-03 0 24.20 23.90 25.00 24.00 24.50 67,300 1,631,545 24.243 23.42 23.13 24.19 23.22 23.71 69,555 23.457 0.83%
2019-04-02 0 24.00 24.00 24.25 24.00 24.20 47,800 1,148,570 24.029 23.22 23.22 23.46 23.22 23.42 49,401 23.250 1.27%
2019-04-01 0 23.70 23.35 24.30 23.60 24.05 27,500 654,870 23.813 22.93 22.59 23.51 22.84 23.27 28,421 23.042 0.89%
2019-03-29 0 23.50 23.50 23.65 23.40 23.60 12,200 285,840 23.430 22.73 22.73 22.87 22.63 22.83 12,614 22.660 0.43%
2019-03-28 0 23.40 23.25 25.00 23.25 23.50 5,500 128,770 23.413 22.63 22.49 24.18 22.49 22.73 5,687 22.644 -0.21%
2019-03-27 0 23.45 23.30 23.50 23.35 23.45 3,700 86,685 23.428 22.68 22.54 22.73 22.58 22.68 3,826 22.659 1.08%
2019-03-26 0 23.20 23.15 23.40 23.20 23.85 35,300 833,470 23.611 22.44 22.39 22.63 22.44 23.07 36,498 22.836 0.22%
2019-03-25 0 23.15 22.80 23.15 23.00 25.00 53,900 1,265,765 23.484 22.39 22.05 22.39 22.25 24.18 55,729 22.713 -2.11%
2019-03-22 0 23.65 23.60 23.65 23.65 24.00 5,100 122,090 23.939 22.87 22.83 22.87 22.87 23.21 5,273 23.153 0.42%
2019-03-21 0 23.55 22.80 23.65 23.50 23.90 17,300 408,050 23.587 22.78 22.05 22.87 22.73 23.12 17,887 22.812 -1.46%
2019-03-20 0 23.90 23.65 23.90 23.65 23.90 20,071 476,543 23.743 23.12 22.87 23.12 22.87 23.12 20,752 22.963 0.21%
2019-03-19 0 23.85 23.75 24.00 23.70 23.95 12,000 284,885 23.740 23.07 22.97 23.21 22.92 23.16 12,407 22.961 0.63%
2019-03-18 0 23.70 23.70 25.00 23.60 23.70 3,500 82,745 23.641 22.92 22.92 24.18 22.83 22.92 3,619 22.865 0.85%
2019-03-15 0 23.50 23.40 23.50 23.40 23.50 10,400 244,180 23.479 22.73 22.63 22.73 22.63 22.73 10,753 22.708 0.86%
2019-03-14 0 23.30 23.25 23.50 23.30 23.35 9,100 212,415 23.342 22.54 22.49 22.73 22.54 22.58 9,409 22.576 -0.21%
2019-03-13 0 23.35 23.20 23.50 23.20 23.50 26,300 614,275 23.356 22.58 22.44 22.73 22.44 22.73 27,193 22.590 -0.21%
2019-03-12 0 23.40 23.25 23.50 23.35 23.40 10,400 242,850 23.351 22.63 22.49 22.73 22.58 22.63 10,753 22.584 0.21%
2019-03-11 0 23.35 23.00 23.50 22.85 23.35 4,900 113,140 23.090 22.58 22.25 22.73 22.10 22.58 5,066 22.332 2.19%
2019-03-08 0 22.85 22.80 23.50 22.85 23.25 7,800 179,930 23.068 22.10 22.05 22.73 22.10 22.49 8,065 22.311 -1.93%
2019-03-07 0 23.30 23.10 23.50 23.30 23.50 13,900 325,140 23.391 22.54 22.34 22.73 22.54 22.73 14,372 22.624 0.00%
2019-03-06 0 23.30 23.25 23.50 23.30 23.45 13,500 315,250 23.352 22.54 22.49 22.73 22.54 22.68 13,958 22.585 0.00%
2019-03-05 0 23.30 23.30 23.50 23.30 23.35 7,700 179,480 23.309 22.54 22.54 22.73 22.54 22.58 7,961 22.544 -0.64%
2019-03-04 0 23.45 23.35 25.00 23.20 23.50 18,500 432,990 23.405 22.68 22.58 24.18 22.44 22.73 19,128 22.637 0.64%
2019-03-01 0 23.30 23.20 25.00 23.25 23.35 6,400 149,070 23.292 22.54 22.44 24.18 22.49 22.58 6,617 22.528 0.65%
2019-02-28 0 23.15 23.10 24.00 23.15 23.20 1,000 23,185 23.185 22.39 22.34 23.21 22.39 22.44 1,034 22.424 -0.64%
2019-02-27 0 23.30 23.25 24.00 23.30 23.50 5,100 118,935 23.321 22.54 22.49 23.21 22.54 22.73 5,273 22.555 -0.43%
2019-02-26 0 23.40 23.35 24.25 23.40 23.65 15,000 351,855 23.457 22.63 22.58 23.45 22.63 22.87 15,509 22.687 0.21%
2019-02-25 0 23.35 23.00 24.00 23.30 23.50 17,300 403,995 23.352 22.58 22.25 23.21 22.54 22.73 17,887 22.586 1.08%
2019-02-22 0 23.10 22.95 23.90 22.95 23.10 900 20,775 23.083 22.34 22.20 23.12 22.20 22.34 931 22.326 0.43%
2019-02-21 0 23.00 22.95 23.25 23.00 23.50 4,750 110,120 23.183 22.25 22.20 22.49 22.25 22.73 4,911 22.422 0.00%
2019-02-20 0 23.00 23.00 23.30 22.95 23.00 3,600 82,705 22.974 22.25 22.25 22.54 22.20 22.25 3,722 22.219 0.00%
2019-02-19 0 23.00 22.70 23.40 22.70 23.15 34,300 781,695 22.790 22.25 21.95 22.63 21.95 22.39 35,464 22.042 0.00%
2019-02-18 0 23.00 22.70 23.10 23.00 23.00 200 4,600 23.000 22.25 21.95 22.34 22.25 22.25 207 22.245 1.77%
2019-02-15 0 22.60 22.50 23.40 22.50 22.80 6,800 153,680 22.600 21.86 21.76 22.63 21.76 22.05 7,031 21.858 -1.74%
2019-02-14 0 23.00 22.80 23.40 22.90 23.00 5,800 133,380 22.997 22.25 22.05 22.63 22.15 22.25 5,997 22.242 -0.22%
2019-02-13 0 23.05 22.65 23.40 22.80 23.35 5,000 115,150 23.030 22.29 21.91 22.63 22.05 22.58 5,170 22.274 1.10%
2019-02-12 0 22.80 22.70 24.80 22.70 22.95 15,214 346,649 22.785 22.05 21.95 23.99 21.95 22.20 15,730 22.037 0.44%
2019-02-11 0 22.70 22.65 22.80 22.60 22.75 2,300 52,180 22.687 21.95 21.91 22.05 21.86 22.00 2,378 21.942 -0.87%
2019-02-08 0 22.90 22.55 24.80 22.75 23.00 31,400 716,685 22.824 22.15 21.81 23.99 22.00 22.25 32,466 22.075 -0.22%
2019-02-04 0 22.95 22.50 23.00 22.60 22.95 7,600 172,930 22.754 22.20 21.76 22.25 21.86 22.20 7,858 22.007 0.66%
2019-02-01 0 22.80 22.70 24.80 22.80 22.80 2,400 54,720 22.800 22.05 21.95 23.99 22.05 22.05 2,481 22.052 0.00%
2019-01-31 0 22.80 22.65 23.50 22.60 22.85 14,200 323,365 22.772 22.05 21.91 22.73 21.86 22.10 14,682 22.025 1.11%
2019-01-30 0 22.55 22.30 22.65 22.20 22.55 3,700 82,705 22.353 21.81 21.57 21.91 21.47 21.81 3,826 21.619 1.12%
2019-01-29 0 22.30 22.30 22.65 22.20 22.35 9,700 215,950 22.263 21.57 21.57 21.91 21.47 21.62 10,029 21.532 -0.67%
2019-01-28 0 22.45 22.30 23.10 22.05 22.60 32,600 731,315 22.433 21.71 21.57 22.34 21.33 21.86 33,706 21.697 0.67%
2019-01-25 0 22.30 22.05 22.50 22.30 22.45 7,600 170,455 22.428 21.57 21.33 21.76 21.57 21.71 7,858 21.692 1.13%
2019-01-24 0 22.05 21.95 22.10 21.50 22.05 34,100 745,815 21.871 21.33 21.23 21.37 20.79 21.33 35,257 21.153 0.23%
2019-01-23 0 22.00 21.90 22.55 21.90 22.10 11,400 250,790 21.999 21.28 21.18 21.81 21.18 21.37 11,787 21.277 -2.65%
2019-01-22 0 22.60 21.85 22.60 21.90 22.60 12,500 276,235 22.099 21.86 21.13 21.86 21.18 21.86 12,924 21.373 2.03%
2019-01-21 0 22.15 22.05 23.50 22.05 22.20 3,700 81,775 22.101 21.42 21.33 22.73 21.33 21.47 3,826 21.376 0.23%
2019-01-18 0 22.10 21.95 23.00 22.10 22.10 5,000 110,500 22.100 21.37 21.23 22.25 21.37 21.37 5,170 21.375 1.14%
2019-01-17 0 21.85 21.80 21.95 21.80 22.00 2,100 45,885 21.850 21.13 21.08 21.23 21.08 21.28 2,171 21.133 0.23%
2019-01-16 0 21.80 21.60 22.05 21.80 21.95 2,200 48,150 21.886 21.08 20.89 21.33 21.08 21.23 2,275 21.168 0.69%
2019-01-15 0 21.65 21.20 21.75 21.65 21.75 2,900 62,975 21.716 20.94 20.50 21.04 20.94 21.04 2,998 21.003 0.70%
2019-01-14 0 21.50 21.20 21.95 21.30 21.60 29,700 636,100 21.418 20.79 20.50 21.23 20.60 20.89 30,708 20.714 -0.23%
2019-01-11 0 21.55 21.45 21.95 21.55 21.65 5,500 118,925 21.623 20.84 20.75 21.23 20.84 20.94 5,687 20.913 0.00%
2019-01-10 0 21.55 21.55 21.95 21.50 21.95 5,400 117,075 21.681 20.84 20.84 21.23 20.79 21.23 5,583 20.969 -0.46%
2019-01-09 0 21.65 20.80 22.50 21.35 21.85 28,600 617,925 21.606 20.94 20.12 21.76 20.65 21.13 29,571 20.897 2.85%
2019-01-08 0 21.05 20.80 21.15 21.00 21.30 21,700 459,205 21.162 20.36 20.12 20.46 20.31 20.60 22,436 20.467 0.00%
2019-01-07 0 21.05 20.80 21.20 21.05 21.30 15,600 329,525 21.123 20.36 20.12 20.50 20.36 20.60 16,129 20.430 1.69%
2019-01-04 0 20.70 20.50 20.80 20.50 20.80 12,800 264,570 20.670 20.02 19.83 20.12 19.83 20.12 13,234 19.991 0.00%
2019-01-03 0 20.70 20.55 21.05 20.55 20.70 19,800 408,755 20.644 20.02 19.88 20.36 19.88 20.02 20,472 19.967 -0.48%
2019-01-02 0 20.80 20.60 21.55 20.80 21.50 68,600 1,461,650 21.307 20.12 19.92 20.84 20.12 20.79 70,928 20.607 -2.39%
2018-12-31 0 21.40 21.35 21.50 21.25 21.50 5,100 109,080 21.388 20.61 20.56 20.71 20.47 20.71 5,295 20.599 0.94%
2018-12-28 0 21.20 21.15 21.20 21.10 21.30 4,900 103,800 21.184 20.42 20.37 20.42 20.32 20.51 5,088 20.402 1.19%
2018-12-27 0 20.95 20.80 21.00 20.90 21.95 31,800 677,065 21.291 20.18 20.03 20.23 20.13 21.14 33,018 20.506 -0.71%
2018-12-24 0 21.10 20.95 21.10 20.95 21.10 10,400 218,960 21.054 20.32 20.18 20.32 20.18 20.32 10,798 20.277 -0.24%
2018-12-21 0 21.15 21.10 21.35 20.95 21.30 16,100 338,475 21.023 20.37 20.32 20.56 20.18 20.51 16,717 20.248 0.00%
2018-12-20 0 21.15 21.10 21.25 21.00 21.20 6,000 126,255 21.043 20.37 20.32 20.47 20.23 20.42 6,230 20.266 -0.47%
2018-12-19 0 21.25 21.00 22.00 21.25 21.30 10,773 229,039 21.260 20.47 20.23 21.19 20.47 20.51 11,186 20.476 -0.23%
2018-12-18 0 21.30 21.20 21.45 21.15 21.55 20,400 434,340 21.291 20.51 20.42 20.66 20.37 20.75 21,181 20.506 -0.23%
2018-12-17 0 21.35 21.30 21.35 21.30 21.75 3,000 64,660 21.553 20.56 20.51 20.56 20.51 20.95 3,115 20.758 0.47%
2018-12-14 0 21.25 20.90 22.70 21.20 21.70 20,400 435,075 21.327 20.47 20.13 21.86 20.42 20.90 21,181 20.540 -1.62%
2018-12-13 0 21.60 21.55 22.45 21.45 21.60 5,900 127,145 21.550 20.80 20.75 21.62 20.66 20.80 6,126 20.755 1.17%
2018-12-12 0 21.35 21.30 21.50 21.25 21.50 25,300 541,675 21.410 20.56 20.51 20.71 20.47 20.71 26,269 20.620 1.43%
2018-12-11 0 21.05 21.00 21.55 20.95 21.20 24,800 521,610 21.033 20.27 20.23 20.75 20.18 20.42 25,750 20.257 -3.00%
2018-12-10 0 21.70 21.05 24.80 21.10 22.75 18,300 391,665 21.402 20.90 20.27 23.89 20.32 21.91 19,001 20.613 0.93%
2018-12-07 0 21.50 21.40 21.70 21.45 21.95 4,800 103,210 21.502 20.71 20.61 20.90 20.66 21.14 4,984 20.709 0.23%
2018-12-06 0 21.45 21.40 23.50 21.30 21.70 23,400 503,480 21.516 20.66 20.61 22.63 20.51 20.90 24,296 20.722 -1.83%
2018-12-05 0 21.85 21.30 21.95 21.75 22.45 17,100 375,240 21.944 21.04 20.51 21.14 20.95 21.62 17,755 21.134 -1.58%
2018-12-04 0 22.20 22.10 22.25 22.00 22.25 9,000 199,725 22.192 21.38 21.28 21.43 21.19 21.43 9,345 21.373 -0.45%
2018-12-03 0 22.30 22.25 23.20 22.10 22.95 30,400 680,045 22.370 21.48 21.43 22.34 21.28 22.10 31,565 21.545 2.29%
2018-11-30 0 21.80 21.70 23.00 21.80 23.10 38,400 844,555 21.994 21.00 20.90 22.15 21.00 22.25 39,871 21.182 0.00%
2018-11-29 0 21.80 21.50 21.85 21.75 21.95 23,500 513,955 21.870 21.00 20.71 21.04 20.95 21.14 24,400 21.064 0.23%
2018-11-28 0 21.75 21.30 21.75 21.55 21.75 41,500 895,990 21.590 20.95 20.51 20.95 20.75 20.95 43,090 20.794 0.69%
2018-11-27 0 21.60 21.45 22.80 21.55 21.70 13,100 282,985 21.602 20.80 20.66 21.96 20.75 20.90 13,602 20.805 0.00%
2018-11-26 0 21.60 21.50 24.80 21.35 22.80 7,900 171,210 21.672 20.80 20.71 23.89 20.56 21.96 8,203 20.873 1.17%
2018-11-23 0 21.35 21.00 24.80 21.25 22.65 14,500 310,315 21.401 20.56 20.23 23.89 20.47 21.81 15,055 20.611 0.23%
2018-11-22 0 21.30 21.30 24.80 20.95 21.40 16,400 349,735 21.325 20.51 20.51 23.89 20.18 20.61 17,028 20.539 0.24%
2018-11-21 0 21.25 21.20 21.30 21.15 22.55 13,100 278,245 21.240 20.47 20.42 20.51 20.37 21.72 13,602 20.456 -0.70%
2018-11-20 0 21.40 21.25 21.80 21.35 21.75 41,386 887,974 21.456 20.61 20.47 21.00 20.56 20.95 42,971 20.664 -0.93%
2018-11-19 0 21.60 21.60 21.80 21.30 21.65 14,800 319,125 21.563 20.80 20.80 21.00 20.51 20.85 15,367 20.767 -0.46%
2018-11-16 0 21.70 21.50 21.80 21.60 21.85 4,500 97,425 21.650 20.90 20.71 21.00 20.80 21.04 4,672 20.851 0.93%
2018-11-15 0 21.50 21.35 21.80 21.40 21.50 2,800 60,170 21.489 20.71 20.56 21.00 20.61 20.71 2,907 20.696 1.65%
2018-11-14 0 21.15 21.05 24.80 21.15 21.45 6,600 140,245 21.249 20.37 20.27 23.89 20.37 20.66 6,853 20.465 -0.24%
2018-11-13 0 21.20 20.95 22.00 20.60 21.45 11,200 236,865 21.149 20.42 20.18 21.19 19.84 20.66 11,629 20.368 -0.24%
2018-11-12 0 21.25 21.25 21.75 21.25 21.50 17,600 374,825 21.297 20.47 20.47 20.95 20.47 20.71 18,274 20.511 -0.47%
2018-11-09 0 21.35 21.30 22.45 21.35 21.75 36,900 796,165 21.576 20.56 20.51 21.62 20.56 20.95 38,314 20.780 -2.06%
2018-11-08 0 21.80 21.75 22.65 21.80 22.00 12,800 280,460 21.911 21.00 20.95 21.81 21.00 21.19 13,290 21.103 0.69%
2018-11-07 0 21.65 21.55 23.00 21.60 22.90 21,000 456,570 21.741 20.85 20.75 22.15 20.80 22.06 21,804 20.939 0.23%
2018-11-06 0 21.60 21.50 21.95 21.50 22.80 340,000 7,249,523 21.322 20.80 20.71 21.14 20.71 21.96 353,024 20.535 0.47%
2018-11-05 0 21.50 21.40 24.80 21.40 22.20 4,900 106,585 21.752 20.71 20.61 23.89 20.61 21.38 5,088 20.950 -2.05%
2018-11-02 0 21.95 21.80 22.15 21.45 22.15 5,000 109,675 21.935 21.14 21.00 21.33 20.66 21.33 5,192 21.126 4.28%
2018-11-01 0 21.05 20.80 21.70 21.05 21.10 4,400 92,695 21.067 20.27 20.03 20.90 20.27 20.32 4,569 20.290 2.18%
2018-10-31 0 20.60 20.60 22.65 20.60 22.65 26,000 557,530 21.443 19.84 19.84 21.81 19.84 21.81 26,996 20.652 0.98%
2018-10-30 0 20.40 20.40 20.55 20.15 20.75 19,612 398,377 20.313 19.65 19.65 19.79 19.41 19.98 20,363 19.564 0.49%
2018-10-29 0 20.30 20.00 20.35 20.30 22.35 14,800 304,490 20.574 19.55 19.26 19.60 19.55 21.53 15,367 19.815 -0.98%
2018-10-26 0 20.50 20.40 20.85 20.40 20.75 7,700 158,295 20.558 19.74 19.65 20.08 19.65 19.98 7,995 19.799 -0.73%
2018-10-25 0 20.65 20.55 20.70 20.15 21.10 13,700 280,365 20.465 19.89 19.79 19.94 19.41 20.32 14,225 19.710 -0.96%
2018-10-24 0 20.85 20.80 21.00 20.70 22.20 18,300 384,875 21.031 20.08 20.03 20.23 19.94 21.38 19,001 20.255 -0.71%
2018-10-23 0 21.00 20.95 21.50 20.90 21.45 45,000 948,515 21.078 20.23 20.18 20.71 20.13 20.66 46,724 20.300 -2.78%
2018-10-22 0 21.60 21.40 21.65 21.30 22.45 13,200 283,285 21.461 20.80 20.61 20.85 20.51 21.62 13,706 20.669 1.65%
2018-10-19 0 21.25 21.15 21.65 21.05 21.30 9,100 192,370 21.140 20.47 20.37 20.85 20.27 20.51 9,449 20.360 0.00%
2018-10-18 0 21.25 21.20 21.70 21.20 22.50 3,800 81,730 21.508 20.47 20.42 20.90 20.42 21.67 3,946 20.714 0.00%
2018-10-16 0 21.25 21.20 21.75 21.20 22.50 18,445 397,509 21.551 20.47 20.42 20.95 20.42 21.67 19,152 20.756 -0.70%
2018-10-15 0 21.40 21.15 21.45 21.25 22.55 31,900 685,240 21.481 20.61 20.37 20.66 20.47 21.72 33,122 20.688 -0.70%
2018-10-12 0 21.55 21.40 21.85 21.15 22.25 10,900 234,385 21.503 20.75 20.61 21.04 20.37 21.43 11,318 20.710 2.86%
2018-10-11 0 20.95 20.80 21.70 20.80 22.75 64,900 1,367,000 21.063 20.18 20.03 20.90 20.03 21.91 67,386 20.286 -3.90%
2018-10-10 0 21.80 21.70 24.00 21.80 21.95 7,900 172,825 21.877 21.00 20.90 23.11 21.00 21.14 8,203 21.069 -0.23%
2018-10-09 0 21.85 21.80 24.00 21.80 21.95 14,700 321,170 21.848 21.04 21.00 23.11 21.00 21.14 15,263 21.042 -0.23%
2018-10-08 0 21.90 21.80 22.00 21.80 22.05 23,600 517,570 21.931 21.09 21.00 21.19 21.00 21.24 24,504 21.122 -1.13%
2018-10-05 0 22.15 22.10 24.00 22.05 22.25 21,100 467,525 22.158 21.33 21.28 23.11 21.24 21.43 21,908 21.340 -0.89%
2018-10-04 0 22.35 22.35 24.00 22.30 22.70 8,200 183,795 22.414 21.53 21.53 23.11 21.48 21.86 8,514 21.587 -1.76%
2018-10-03 0 22.75 22.75 24.00 22.75 22.95 48,517 1,106,659 22.810 21.91 21.91 23.11 21.91 22.10 50,376 21.968 -1.09%
2018-10-02 0 23.00 23.00 24.00 23.00 23.45 19,100 441,330 23.106 22.15 22.15 23.11 22.15 22.58 19,832 22.254 -1.16%
2018-09-28 0 23.50 23.40 23.50 23.50 23.60 1,600 37,725 23.578 22.41 22.32 22.41 22.41 22.51 1,678 22.486 0.43%
2018-09-27 0 23.40 23.40 24.00 23.40 23.40 1,500 35,100 23.400 22.32 22.32 22.89 22.32 22.32 1,573 22.316 0.00%
2018-09-26 0 23.40 23.30 23.40 23.25 23.40 15,900 370,370 23.294 22.32 22.22 22.32 22.17 22.32 16,672 22.215 0.65%
2018-09-24 0 23.25 23.10 23.35 23.25 23.50 47,900 1,119,335 23.368 22.17 22.03 22.27 22.17 22.41 50,226 22.286 -1.27%
2018-09-21 0 23.55 23.45 24.00 23.45 23.55 12,200 286,635 23.495 22.46 22.36 22.89 22.36 22.46 12,793 22.406 1.07%
2018-09-20 0 23.30 23.20 24.00 23.25 23.45 33,400 779,735 23.345 22.22 22.13 22.89 22.17 22.36 35,022 22.264 0.43%
2018-09-19 0 23.20 23.15 24.00 23.00 23.20 800 18,480 23.100 22.13 22.08 22.89 21.93 22.13 839 22.030 1.75%
2018-09-18 0 22.80 22.80 24.00 22.65 23.05 10,262 234,721 22.873 21.74 21.74 22.89 21.60 21.98 10,760 21.813 -0.44%
2018-09-17 0 22.90 22.80 24.80 22.90 23.15 6,700 153,740 22.946 21.84 21.74 23.65 21.84 22.08 7,025 21.883 -1.72%
2018-09-14 0 23.30 23.10 24.50 23.10 23.30 1,000 23,260 23.260 22.22 22.03 23.37 22.03 22.22 1,049 22.183 1.97%
2018-09-13 0 22.85 22.80 24.00 22.80 22.90 1,600 36,600 22.875 21.79 21.74 22.89 21.74 21.84 1,678 21.815 1.33%
2018-09-12 0 22.55 22.50 25.00 22.50 22.65 7,100 160,495 22.605 21.51 21.46 23.84 21.46 21.60 7,445 21.558 -0.88%
2018-09-11 0 22.75 22.60 25.00 22.60 22.80 15,742 357,115 22.685 21.70 21.55 23.84 21.55 21.74 16,507 21.635 -0.22%
2018-09-10 0 22.80 22.70 25.00 22.75 22.90 19,700 449,475 22.816 21.74 21.65 23.84 21.70 21.84 20,657 21.759 -1.08%
2018-09-07 0 23.05 23.00 25.00 22.90 23.15 8,327 191,735 23.026 21.98 21.93 23.84 21.84 22.08 8,731 21.959 0.00%
2018-09-06 0 23.05 22.90 25.00 22.95 23.25 28,200 652,440 23.136 21.98 21.84 23.84 21.89 22.17 29,570 22.065 -0.65%
2018-09-05 0 23.20 23.15 23.55 23.20 23.55 36,700 856,125 23.328 22.13 22.08 22.46 22.13 22.46 38,482 22.247 -2.11%
2018-09-04 0 23.70 23.60 24.20 23.55 23.75 20,400 481,940 23.625 22.60 22.51 23.08 22.46 22.65 21,391 22.530 0.21%
2018-09-03 0 23.65 23.65 24.20 23.65 23.80 3,600 85,340 23.706 22.55 22.55 23.08 22.55 22.70 3,775 22.608 -0.84%
2018-08-31 0 23.85 23.65 24.20 23.65 23.85 29,300 696,095 23.758 22.75 22.55 23.08 22.55 22.75 30,723 22.657 -0.21%
2018-08-30 0 23.90 23.60 24.10 23.50 24.10 53,100 1,262,265 23.771 22.79 22.51 22.98 22.41 22.98 55,679 22.670 -0.83%
2018-08-29 0 24.10 23.90 25.00 24.00 24.15 29,500 710,090 24.071 22.98 22.79 23.84 22.89 23.03 30,933 22.956 0.00%
2018-08-28 0 24.10 23.90 24.20 23.90 24.25 35,282 844,801 23.944 22.98 22.79 23.08 22.79 23.13 36,996 22.835 0.21%
2018-08-27 0 24.05 23.75 25.00 23.75 24.05 7,400 176,370 23.834 22.94 22.65 23.84 22.65 22.94 7,759 22.730 1.69%
2018-08-24 0 23.65 23.50 23.75 23.60 23.70 8,300 196,295 23.650 22.55 22.41 22.65 22.51 22.60 8,703 22.555 -0.21%
2018-08-23 0 23.70 23.40 23.75 23.70 23.70 1,000 23,700 23.700 22.60 22.32 22.65 22.60 22.60 1,049 22.602 -0.21%
2018-08-22 0 23.75 23.35 23.75 23.55 23.75 10,500 249,060 23.720 22.65 22.27 22.65 22.46 22.65 11,010 22.621 1.06%
2018-08-21 0 23.50 23.40 25.50 23.50 23.55 6,100 143,400 23.508 22.41 22.32 24.32 22.41 22.46 6,396 22.419 0.43%
2018-08-20 0 23.40 23.00 25.50 23.10 23.40 29,500 683,450 23.168 22.32 21.93 24.32 22.03 22.32 30,933 22.095 1.30%
2018-08-17 0 23.10 23.05 23.20 23.10 23.10 6,000 138,610 23.102 22.03 21.98 22.13 22.03 22.03 6,291 22.032 0.43%
2018-08-16 0 23.00 22.95 23.20 22.95 23.10 19,000 437,625 23.033 21.93 21.89 22.13 21.89 22.03 19,923 21.966 -0.43%
2018-08-15 0 23.10 23.05 25.50 23.10 23.35 24,200 560,540 23.163 22.03 21.98 24.32 22.03 22.27 25,375 22.090 -1.70%
2018-08-14 0 23.50 23.35 23.80 23.40 23.65 54,709 1,285,790 23.502 22.41 22.27 22.70 22.32 22.55 57,366 22.414 -0.42%
2018-08-13 0 23.60 23.50 25.50 23.50 23.80 27,600 650,845 23.581 22.51 22.41 24.32 22.41 22.70 28,941 22.489 -1.46%
2018-08-10 0 23.95 23.85 25.50 23.95 24.10 10,000 240,235 24.024 22.84 22.75 24.32 22.84 22.98 10,486 22.911 -1.03%
2018-08-09 0 24.20 24.15 25.50 24.20 24.25 700 16,945 24.207 23.08 23.03 24.32 23.08 23.13 734 23.086 0.41%
2018-08-08 0 24.10 23.90 25.50 23.90 24.10 9,322 224,294 24.061 22.98 22.79 24.32 22.79 22.98 9,775 22.946 0.42%
2018-08-07 0 24.00 23.75 25.50 23.70 24.00 19,200 458,780 23.895 22.89 22.65 24.32 22.60 22.89 20,133 22.788 1.27%
2018-08-06 0 23.70 23.60 25.50 23.70 23.90 11,000 261,325 23.757 22.60 22.51 24.32 22.60 22.79 11,534 22.656 0.00%
2018-08-03 0 23.70 23.60 25.50 23.50 23.70 1,200 28,370 23.642 22.60 22.51 24.32 22.41 22.60 1,258 22.547 0.64%
2018-08-02 0 23.55 23.55 23.60 23.55 24.05 44,200 1,055,820 23.887 22.46 22.46 22.51 22.46 22.94 46,347 22.781 -1.46%
2018-08-01 0 23.90 23.90 25.50 23.90 24.30 54,500 1,317,710 24.178 22.79 22.79 24.32 22.79 23.17 57,147 23.058 -0.21%
2018-07-31 0 23.95 23.95 24.05 23.90 24.10 13,181 315,319 23.922 22.84 22.84 22.94 22.79 22.98 13,821 22.814 0.21%
2018-07-30 0 23.90 23.90 25.50 23.90 24.25 11,400 274,475 24.077 22.79 22.79 24.32 22.79 23.13 11,954 22.962 -1.24%
2018-07-27 0 24.20 24.10 24.20 - - 0 0 - 23.08 22.98 23.08 - - 0 - -0.21%
2018-07-26 0 24.25 24.25 25.50 24.15 24.50 9,300 227,375 24.449 23.13 23.13 24.32 23.03 23.37 9,752 23.316 0.83%
2018-07-25 0 24.05 24.00 25.50 24.05 24.05 2,800 67,340 24.050 22.94 22.89 24.32 22.94 22.94 2,936 22.936 0.21%
2018-07-24 0 24.00 23.85 25.50 23.85 24.05 5,700 136,810 24.002 22.89 22.75 24.32 22.75 22.94 5,977 22.890 0.63%
2018-07-23 0 23.85 23.55 23.95 23.80 23.85 3,700 88,235 23.847 22.75 22.46 22.84 22.70 22.75 3,880 22.743 0.00%
2018-07-20 0 23.85 23.55 25.50 23.55 23.85 4,900 115,930 23.659 22.75 22.46 24.32 22.46 22.75 5,138 22.563 0.63%
2018-07-19 0 23.70 23.50 23.70 23.70 23.75 7,700 182,585 23.712 22.60 22.41 22.60 22.60 22.65 8,074 22.614 -0.42%
2018-07-18 0 23.80 23.70 23.95 23.75 23.95 40,011 954,538 23.857 22.70 22.60 22.84 22.65 22.84 41,954 22.752 0.42%
2018-07-17 0 23.70 23.70 25.50 23.65 23.80 10,600 251,495 23.726 22.60 22.60 24.32 22.55 22.70 11,115 22.627 -0.63%
2018-07-16 0 23.85 23.75 25.50 23.80 23.90 12,400 295,280 23.813 22.75 22.65 24.32 22.70 22.79 13,002 22.710 -0.42%
2018-07-13 0 23.95 23.70 25.50 23.80 24.05 2,500 60,000 24.000 22.84 22.60 24.32 22.70 22.94 2,621 22.888 0.42%
2018-07-12 0 23.85 23.70 24.60 23.85 24.05 4,300 102,735 23.892 22.75 22.60 23.46 22.75 22.94 4,509 22.785 0.85%
2018-07-11 0 23.65 23.50 25.50 23.45 23.75 15,000 353,950 23.597 22.55 22.41 24.32 22.36 22.65 15,729 22.504 -0.42%
2018-07-10 0 23.75 23.40 24.10 23.70 24.10 68,893 1,642,754 23.845 22.65 22.32 22.98 22.60 22.98 72,239 22.741 -1.04%
2018-07-09 0 24.00 23.95 24.10 23.90 24.25 21,323 512,119 24.017 22.89 22.84 22.98 22.79 23.13 22,359 22.905 2.35%
2018-07-06 0 23.45 23.40 23.70 23.35 23.65 21,400 503,780 23.541 22.36 22.32 22.60 22.27 22.55 22,439 22.451 0.43%
2018-07-05 0 23.35 23.10 23.50 23.30 23.65 6,300 147,930 23.481 22.27 22.03 22.41 22.22 22.55 6,606 22.393 -1.06%
2018-07-04 0 23.60 23.50 25.50 23.55 24.05 7,800 184,455 23.648 22.51 22.41 24.32 22.46 22.94 8,179 22.553 -0.84%
2018-07-03 0 23.80 23.60 24.50 23.55 24.10 14,868 353,793 23.796 22.70 22.51 23.37 22.46 22.98 15,590 22.693 -0.67%
2018-06-29 0 24.10 24.05 24.50 23.90 24.10 2,800 67,255 24.020 22.85 22.80 23.23 22.66 22.85 2,953 22.774 1.90%
2018-06-28 0 23.65 23.40 24.50 23.60 24.50 7,100 168,470 23.728 22.42 22.19 23.23 22.38 23.23 7,488 22.498 -0.84%
2018-06-27 0 23.85 23.70 25.50 23.95 24.55 48,700 1,173,205 24.090 22.61 22.47 24.18 22.71 23.28 51,364 22.841 -1.24%
2018-06-26 0 24.15 24.00 24.15 24.00 24.40 47,600 1,153,170 24.226 22.90 22.76 22.90 22.76 23.13 50,204 22.970 -1.02%
2018-06-25 0 24.40 24.25 24.60 24.35 25.60 41,000 1,029,715 25.115 23.13 22.99 23.32 23.09 24.27 43,243 23.813 -1.01%
2018-06-22 0 24.65 24.50 26.05 24.50 24.65 8,900 218,355 24.534 23.37 23.23 24.70 23.23 23.37 9,387 23.262 0.20%
2018-06-21 0 24.60 24.50 24.95 24.60 24.95 15,900 394,310 24.799 23.32 23.23 23.66 23.32 23.66 16,770 23.513 -1.01%
2018-06-20 0 24.85 24.80 26.05 24.55 25.00 24,545 608,072 24.774 23.56 23.51 24.70 23.28 23.70 25,888 23.489 -0.60%
2018-06-19 0 25.00 24.90 25.00 24.90 25.75 22,700 571,440 25.174 23.70 23.61 23.70 23.61 24.41 23,942 23.868 -1.57%
2018-06-15 0 25.40 25.10 26.05 25.25 25.50 4,800 122,035 25.424 24.08 23.80 24.70 23.94 24.18 5,063 24.105 -0.39%
2018-06-14 0 25.50 25.45 25.50 25.40 25.75 14,000 359,695 25.693 24.18 24.13 24.18 24.08 24.41 14,766 24.360 -1.16%
2018-06-13 0 25.80 25.75 26.00 25.80 25.90 7,700 199,105 25.858 24.46 24.41 24.65 24.46 24.56 8,121 24.517 -0.77%
2018-06-12 0 26.00 25.90 26.00 25.95 26.00 200 5,195 25.975 24.65 24.56 24.65 24.60 24.65 211 24.628 0.19%
2018-06-11 0 25.95 25.80 26.50 25.90 26.00 3,800 98,670 25.966 24.60 24.46 25.13 24.56 24.65 4,008 24.619 0.58%
2018-06-08 0 25.80 25.70 25.80 25.80 26.00 1,677 43,304 25.822 24.46 24.37 24.46 24.46 24.65 1,769 24.483 -1.15%
2018-06-07 0 26.10 26.10 26.25 26.10 26.20 9,713 254,029 26.154 24.75 24.75 24.89 24.75 24.84 10,244 24.797 0.19%
2018-06-06 0 26.05 26.05 26.50 26.05 26.05 1,100 28,655 26.050 24.70 24.70 25.13 24.70 24.70 1,160 24.699 0.77%
2018-06-05 0 25.85 25.85 26.50 25.70 26.05 6,061 156,310 25.789 24.51 24.51 25.13 24.37 24.70 6,393 24.452 0.19%
2018-06-04 0 25.80 25.60 26.50 25.60 25.80 3,700 94,840 25.632 24.46 24.27 25.13 24.27 24.46 3,902 24.303 1.38%
2018-06-01 0 25.45 25.30 27.90 25.45 25.45 500 12,725 25.450 24.13 23.99 26.45 24.13 24.13 527 24.130 0.59%
2018-05-31 0 25.30 25.20 27.90 25.25 25.35 65,000 1,644,505 25.300 23.99 23.89 26.45 23.94 24.04 68,555 23.988 0.80%
2018-05-30 0 25.10 25.10 27.90 25.00 25.50 25,200 633,030 25.120 23.80 23.80 26.45 23.70 24.18 26,578 23.818 -1.57%
2018-05-29 0 25.50 25.40 27.90 25.50 25.80 28,200 721,705 25.592 24.18 24.08 26.45 24.18 24.46 29,742 24.265 -0.58%
2018-05-28 0 25.65 25.50 25.65 25.75 25.75 1,800 46,350 25.750 24.32 24.18 24.32 24.41 24.41 1,898 24.415 0.59%
2018-05-25 0 25.50 25.35 25.55 25.50 25.55 1,600 40,845 25.528 24.18 24.04 24.22 24.18 24.22 1,688 24.204 0.00%
2018-05-24 0 25.50 25.30 26.50 25.25 25.50 5,200 131,600 25.308 24.18 23.99 25.13 23.94 24.18 5,484 23.995 0.20%
2018-05-23 0 25.45 25.40 25.55 25.45 25.65 4,600 117,455 25.534 24.13 24.08 24.22 24.13 24.32 4,852 24.210 -0.78%
2018-05-21 0 25.65 25.50 25.65 25.70 25.80 2,800 72,170 25.775 24.32 24.18 24.32 24.37 24.46 2,953 24.438 0.59%
2018-05-18 0 25.50 25.45 27.90 25.40 25.65 9,400 240,085 25.541 24.18 24.13 26.45 24.08 24.32 9,914 24.216 -0.78%
2018-05-17 0 25.70 25.55 25.75 25.00 25.75 50,200 1,272,510 25.349 24.37 24.22 24.41 23.70 24.41 52,946 24.034 0.19%
2018-05-16 0 25.65 25.45 25.70 25.60 25.85 18,900 487,535 25.796 24.32 24.13 24.37 24.27 24.51 19,934 24.458 -0.77%
2018-05-15 0 25.85 25.70 27.90 25.80 26.20 26,923 699,310 25.974 24.51 24.37 26.45 24.46 24.84 28,396 24.627 -0.58%
2018-05-14 0 26.00 25.80 27.90 26.00 26.05 1,900 49,425 26.013 24.65 24.46 26.45 24.65 24.70 2,004 24.664 0.39%
2018-05-11 0 25.90 25.80 26.50 25.55 26.05 16,300 420,940 25.825 24.56 24.46 25.13 24.22 24.70 17,192 24.485 1.37%
2018-05-10 0 25.55 25.45 25.60 25.55 25.55 2,900 74,095 25.550 24.22 24.13 24.27 24.22 24.22 3,059 24.225 0.39%
2018-05-09 0 25.45 25.30 25.60 25.35 25.50 4,115 104,716 25.447 24.13 23.99 24.27 24.04 24.18 4,340 24.128 0.20%
2018-05-08 0 25.40 25.40 26.50 25.40 25.40 1,000 25,400 25.400 24.08 24.08 25.13 24.08 24.08 1,055 24.083 0.40%
2018-05-07 0 25.30 25.25 25.50 25.30 25.45 10,400 263,755 25.361 23.99 23.94 24.18 23.99 24.13 10,969 24.046 -0.59%
2018-05-04 0 25.45 25.25 25.50 25.30 25.45 13,000 329,415 25.340 24.13 23.94 24.18 23.99 24.13 13,711 24.026 0.39%
2018-05-03 0 25.35 25.35 25.50 25.30 25.50 13,100 332,910 25.413 24.04 24.04 24.18 23.99 24.18 13,817 24.095 -0.98%
2018-05-02 0 25.60 25.55 26.50 25.55 26.00 17,100 439,915 25.726 24.27 24.22 25.13 24.22 24.65 18,035 24.392 -0.58%
2018-04-30 0 25.75 25.75 26.00 25.60 25.80 16,300 418,820 25.694 24.41 24.41 24.65 24.27 24.46 17,192 24.362 1.38%
2018-04-27 0 25.40 25.30 25.55 25.35 25.45 13,600 344,880 25.359 24.08 23.99 24.22 24.04 24.13 14,344 24.044 0.99%
2018-04-26 0 25.15 25.05 25.55 25.20 25.35 4,500 113,705 25.268 23.85 23.75 24.22 23.89 24.04 4,746 23.957 -0.79%
2018-04-25 0 25.35 25.20 26.15 25.00 26.15 54,200 1,370,590 25.288 24.04 23.89 24.79 23.70 24.79 57,165 23.976 -0.20%
2018-04-24 0 25.40 25.40 26.50 25.40 25.40 36,388 924,237 25.399 24.08 24.08 25.13 24.08 24.08 38,378 24.082 -0.39%
2018-04-23 0 25.50 25.40 25.50 25.50 25.50 13,400 340,500 25.410 24.18 24.08 24.18 24.18 24.18 14,133 24.093 -0.20%
2018-04-20 0 25.55 25.50 25.60 25.55 26.00 16,800 432,690 25.755 24.22 24.18 24.27 24.22 24.65 17,719 24.420 -1.54%
2018-04-19 0 25.95 25.85 26.00 25.85 26.00 4,000 103,855 25.964 24.60 24.51 24.65 24.51 24.65 4,219 24.617 1.17%
2018-04-18 0 25.65 25.50 25.65 25.45 25.75 1,200 30,725 25.604 24.32 24.18 24.32 24.13 24.41 1,266 24.276 0.20%
2018-04-17 0 25.60 25.40 25.60 25.20 25.80 23,509 599,670 25.508 24.27 24.08 24.27 23.89 24.46 24,795 24.185 0.79%
2018-04-16 0 25.40 25.40 25.90 25.25 25.90 21,700 552,360 25.454 24.08 24.08 24.56 23.94 24.56 22,887 24.134 -1.74%
2018-04-13 0 25.85 25.75 26.00 25.75 26.00 40,716 1,056,844 25.956 24.51 24.41 24.65 24.41 24.65 42,943 24.610 -0.19%
2018-04-12 0 25.90 25.75 26.00 25.90 25.95 5,400 140,115 25.947 24.56 24.41 24.65 24.56 24.60 5,695 24.602 -0.19%
2018-04-11 0 25.95 25.70 26.00 25.70 26.05 9,700 250,480 25.823 24.60 24.37 24.65 24.37 24.70 10,231 24.484 0.97%
2018-04-10 0 25.70 25.70 27.90 25.60 26.70 7,711 199,086 25.818 24.37 24.37 26.45 24.27 25.32 8,133 24.480 0.59%
2018-04-09 0 25.55 25.50 27.90 25.45 25.65 7,696 196,523 25.536 24.22 24.18 26.45 24.13 24.32 8,117 24.211 0.59%
2018-04-06 0 25.40 25.40 25.45 25.30 25.40 24,600 624,340 25.380 24.08 24.08 24.13 23.99 24.08 25,946 24.063 0.99%
2018-04-04 0 25.15 25.10 25.15 25.15 25.75 31,900 815,520 25.565 23.85 23.80 23.85 23.85 24.41 33,645 24.239 -1.76%
2018-04-03 0 25.60 25.50 25.75 25.20 25.60 9,796 249,369 25.456 24.27 24.18 24.41 23.89 24.27 10,332 24.136 0.35%
2018-03-29 0 25.55 25.40 27.90 25.25 25.55 9,300 236,425 25.422 24.19 24.05 26.41 23.90 24.19 9,824 24.066 1.19%
2018-03-28 0 25.25 25.20 27.90 25.20 26.85 18,201 463,440 25.462 23.90 23.86 26.41 23.86 25.42 19,227 24.104 -2.32%
2018-03-27 0 25.85 25.75 27.90 25.70 26.20 70,227 1,827,528 26.023 24.47 24.38 26.41 24.33 24.80 74,184 24.635 0.78%
2018-03-26 0 25.65 25.45 25.65 25.30 25.65 75,700 1,927,995 25.469 24.28 24.09 24.28 23.95 24.28 79,966 24.110 0.20%
2018-03-23 0 25.60 25.50 26.05 25.40 26.00 46,700 1,203,770 25.777 24.23 24.14 24.66 24.05 24.61 49,332 24.402 -2.10%
2018-03-22 0 26.15 26.00 26.60 26.15 26.60 145,300 3,834,780 26.392 24.76 24.61 25.18 24.76 25.18 153,488 24.984 -0.95%
2018-03-21 0 26.40 26.40 26.45 26.40 26.70 69,800 1,858,810 26.631 24.99 24.99 25.04 24.99 25.28 73,733 25.210 0.38%
2018-03-20 0 26.30 26.30 27.90 26.20 26.35 12,380 325,606 26.301 24.90 24.90 26.41 24.80 24.94 13,078 24.898 -0.19%
2018-03-19 0 26.35 26.35 27.90 26.30 27.00 17,980 476,130 26.481 24.94 24.94 26.41 24.90 25.56 18,993 25.068 -0.75%
2018-03-16 0 26.55 26.55 26.60 26.50 26.65 30,252 804,192 26.583 25.13 25.13 25.18 25.09 25.23 31,957 25.165 0.19%
2018-03-15 0 26.50 26.50 26.80 26.40 26.50 25,700 680,960 26.496 25.09 25.09 25.37 24.99 25.09 27,148 25.083 0.00%
2018-03-14 0 26.50 26.45 26.50 26.45 26.80 47,000 1,255,825 26.720 25.09 25.04 25.09 25.04 25.37 49,648 25.294 -0.75%
2018-03-13 0 26.70 26.50 27.90 26.55 26.70 11,326 301,479 26.618 25.28 25.09 26.41 25.13 25.28 11,964 25.198 0.56%
2018-03-12 0 26.55 26.25 27.90 26.25 26.60 14,800 392,780 26.539 25.13 24.85 26.41 24.85 25.18 15,634 25.123 1.53%
2018-03-09 0 26.15 26.15 27.90 26.00 26.15 12,700 331,410 26.095 24.76 24.76 26.41 24.61 24.76 13,416 24.703 1.36%
2018-03-08 0 25.80 25.65 27.90 25.75 25.95 4,400 113,925 25.892 24.42 24.28 26.41 24.38 24.57 4,648 24.511 0.58%
2018-03-07 0 25.65 25.65 25.70 25.65 25.90 7,366 189,101 25.672 24.28 24.28 24.33 24.28 24.52 7,781 24.303 -1.35%
2018-03-06 0 26.00 25.60 26.00 25.65 26.00 36,494 939,665 25.748 24.61 24.23 24.61 24.28 24.61 38,550 24.375 2.36%
2018-03-05 0 25.40 25.30 25.65 25.40 25.75 34,800 890,165 25.579 24.05 23.95 24.28 24.05 24.38 36,761 24.215 -0.97%
2018-03-02 0 25.65 25.65 25.70 25.60 25.70 5,700 146,235 25.655 24.28 24.28 24.33 24.23 24.33 6,021 24.287 -0.97%
2018-03-01 0 25.90 25.90 27.90 25.65 25.90 46,000 1,185,365 25.769 24.52 24.52 26.41 24.28 24.52 48,592 24.394 0.39%
2018-02-28 0 25.80 25.65 27.90 25.65 26.15 40,100 1,031,230 25.716 24.42 24.28 26.41 24.28 24.76 42,360 24.345 -1.34%
2018-02-27 0 26.15 26.00 27.90 26.10 26.35 40,300 1,057,185 26.233 24.76 24.61 26.41 24.71 24.94 42,571 24.834 -0.38%
2018-02-26 0 26.25 26.15 - 26.00 26.30 43,900 1,152,030 26.242 24.85 24.76 - 24.61 24.90 46,374 24.842 0.96%
2018-02-23 0 26.00 25.80 26.00 25.90 26.00 2,100 54,425 25.917 24.61 24.42 24.61 24.52 24.61 2,218 24.534 1.36%
2018-02-22 0 25.65 25.65 26.65 25.65 25.95 10,600 272,525 25.710 24.28 24.28 25.23 24.28 24.57 11,197 24.338 -1.54%
2018-02-21 0 26.05 25.75 26.10 25.70 26.10 8,050 208,085 25.849 24.66 24.38 24.71 24.33 24.71 8,504 24.470 1.76%
2018-02-20 0 25.60 25.60 26.65 25.60 26.50 38,500 989,935 25.713 24.23 24.23 25.23 24.23 25.09 40,669 24.341 -0.78%
2018-02-15 0 25.80 25.75 25.85 25.65 25.95 10,100 260,500 25.792 24.42 24.38 24.47 24.28 24.57 10,669 24.416 1.78%
2018-02-14 0 25.35 25.10 - 25.20 25.40 21,000 529,845 25.231 24.00 23.76 - 23.86 24.05 22,183 23.885 0.60%
2018-02-13 0 25.20 25.00 25.40 24.80 25.35 55,186 1,382,832 25.058 23.86 23.67 24.05 23.48 24.00 58,296 23.721 1.20%
2018-02-12 0 24.90 24.85 24.95 24.70 24.95 19,600 488,260 24.911 23.57 23.52 23.62 23.38 23.62 20,704 23.582 1.01%
2018-02-09 0 24.65 24.65 - 24.30 25.10 38,100 935,435 24.552 23.34 23.34 - 23.00 23.76 40,247 23.242 -2.57%
2018-02-08 0 25.30 25.20 25.35 25.15 25.60 7,300 185,025 25.346 23.95 23.86 24.00 23.81 24.23 7,711 23.994 0.00%
2018-02-07 0 25.30 25.20 25.30 25.20 25.90 60,114 1,534,606 25.528 23.95 23.86 23.95 23.86 24.52 63,501 24.166 -0.39%
2018-02-06 0 25.40 25.10 26.60 24.90 26.40 189,200 4,748,585 25.098 24.05 23.76 25.18 23.57 24.99 199,861 23.759 -3.79%
2018-02-05 0 26.40 26.20 26.40 25.95 26.90 136,900 3,572,085 26.093 24.99 24.80 24.99 24.57 25.47 144,614 24.701 -1.86%
2018-02-02 0 26.90 26.85 27.20 26.70 27.20 14,200 381,320 26.854 25.47 25.42 25.75 25.28 25.75 15,000 25.421 -1.10%
2018-02-01 0 27.20 27.15 27.25 27.20 27.35 57,100 1,555,225 27.237 25.75 25.70 25.80 25.75 25.89 60,318 25.784 0.37%
2018-01-31 0 27.10 27.05 27.25 27.00 27.20 27,600 745,810 27.022 25.65 25.61 25.80 25.56 25.75 29,155 25.581 0.56%
2018-01-30 0 26.95 26.95 27.25 26.95 27.90 34,200 937,175 27.403 25.51 25.51 25.80 25.51 26.41 36,127 25.941 -2.00%
2018-01-29 0 27.50 27.45 27.90 27.45 27.60 25,300 696,790 27.541 26.03 25.99 26.41 25.99 26.13 26,726 26.072 0.36%
2018-01-26 0 27.40 27.20 - 27.25 27.40 4,600 125,740 27.335 25.94 25.75 - 25.80 25.94 4,859 25.877 0.74%
2018-01-25 0 27.20 27.15 27.20 27.20 27.35 18,700 509,740 27.259 25.75 25.70 25.75 25.75 25.89 19,754 25.805 0.18%
2018-01-24 0 27.15 27.15 28.20 26.65 27.25 79,500 2,144,950 26.981 25.70 25.70 26.70 25.23 25.80 83,980 25.541 0.37%
2018-01-23 0 27.05 27.00 28.20 27.00 27.25 48,709 1,319,221 27.084 25.61 25.56 26.70 25.56 25.80 51,454 25.639 0.19%
2018-01-22 0 27.00 26.70 - 26.70 27.00 35,200 948,245 26.939 25.56 25.28 - 25.28 25.56 37,184 25.502 0.37%
2018-01-19 0 26.90 26.70 - 26.70 26.90 3,800 101,750 26.776 25.47 25.28 - 25.28 25.47 4,014 25.348 1.13%
2018-01-18 0 26.60 26.60 26.70 26.60 26.65 3,400 90,655 26.663 25.18 25.18 25.28 25.18 25.23 3,592 25.241 0.19%
2018-01-17 0 26.55 26.50 26.55 26.45 26.65 8,300 220,030 26.510 25.13 25.09 25.13 25.04 25.23 8,768 25.096 -0.75%
2018-01-16 0 26.75 26.70 26.75 26.50 27.00 20,237 539,884 26.678 25.32 25.28 25.32 25.09 25.56 21,377 25.255 0.94%
2018-01-15 0 26.50 26.50 26.55 26.50 26.75 8,800 234,195 26.613 25.09 25.09 25.13 25.09 25.32 9,296 25.193 0.57%
2018-01-12 0 26.35 26.35 27.00 26.35 26.35 2,500 65,875 26.350 24.94 24.94 25.56 24.94 24.94 2,641 24.944 0.57%
2018-01-11 0 26.20 26.20 26.40 26.10 26.40 16,700 438,285 26.245 24.80 24.80 24.99 24.71 24.99 17,641 24.845 -0.57%
2018-01-10 0 26.35 26.30 26.35 26.30 26.45 21,700 572,250 26.371 24.94 24.90 24.94 24.90 25.04 22,923 24.964 -0.38%
2018-01-09 0 26.45 26.35 27.00 26.40 27.00 77,209 2,047,683 26.521 25.04 24.94 25.56 24.99 25.56 81,560 25.107 0.19%
2018-01-08 0 26.40 26.20 27.00 26.25 27.00 24,850 656,897 26.434 24.99 24.80 25.56 24.85 25.56 26,250 25.024 0.76%
2018-01-05 0 26.20 26.15 - 26.20 26.80 57,300 1,513,265 26.410 24.80 24.76 - 24.80 25.37 60,529 25.001 -0.76%
2018-01-04 0 26.40 26.10 - 26.15 26.50 16,600 437,000 26.325 24.99 24.71 - 24.76 25.09 17,535 24.921 1.54%
2018-01-03 0 26.00 26.00 26.15 25.80 26.15 56,800 1,480,415 26.064 24.61 24.61 24.76 24.42 24.76 60,001 24.673 0.78%
2018-01-02 0 25.80 25.80 25.90 25.80 25.85 10,000 258,045 25.805 24.42 24.42 24.52 24.42 24.47 10,563 24.428 0.78%
2017-12-29 0 25.65 25.50 25.85 25.65 25.85 2,600 67,050 25.788 24.23 24.09 24.42 24.23 24.42 2,752 24.365 -0.39%
2017-12-28 0 25.75 25.40 25.75 25.40 25.90 20,200 516,955 25.592 24.33 24.00 24.33 24.00 24.47 21,380 24.179 1.78%
2017-12-27 0 25.30 25.15 25.30 25.15 26.20 35,200 901,665 25.615 23.90 23.76 23.90 23.76 24.75 37,256 24.202 -0.98%
2017-12-22 0 25.55 25.55 26.00 25.40 25.55 2,200 56,100 25.500 24.14 24.14 24.57 24.00 24.14 2,329 24.093 0.59%
2017-12-21 0 25.40 25.40 - 25.00 25.45 9,000 227,410 25.268 24.00 24.00 - 23.62 24.05 9,526 23.873 0.79%
2017-12-20 0 25.20 24.85 25.50 24.80 25.50 12,600 316,210 25.096 23.81 23.48 24.09 23.43 24.09 13,336 23.711 -0.20%
2017-12-19 0 25.25 25.00 25.30 24.95 25.25 5,300 133,290 25.149 23.86 23.62 23.90 23.57 23.86 5,610 23.761 1.20%
2017-12-18 0 24.95 24.85 24.95 24.70 25.20 12,400 309,040 24.923 23.57 23.48 23.57 23.34 23.81 13,124 23.547 1.01%
2017-12-15 0 24.70 24.50 - 24.70 24.75 13,200 326,325 24.722 23.34 23.15 - 23.34 23.38 13,971 23.357 -0.20%
2017-12-14 0 24.75 24.75 - 24.75 24.95 3,400 84,650 24.897 23.38 23.38 - 23.38 23.57 3,599 23.523 0.00%
2017-12-13 0 24.75 24.55 - 24.55 25.00 4,682 115,904 24.755 23.38 23.20 - 23.20 23.62 4,955 23.389 0.41%
2017-12-12 0 24.65 24.25 25.00 24.50 25.40 96,130 2,415,225 25.125 23.29 22.91 23.62 23.15 24.00 101,745 23.738 -0.40%
2017-12-11 0 24.75 24.75 24.80 24.50 24.75 18,700 459,990 24.598 23.38 23.38 23.43 23.15 23.38 19,792 23.241 1.02%
2017-12-08 0 24.50 24.45 - 24.40 24.50 9,700 236,905 24.423 23.15 23.10 - 23.05 23.15 10,267 23.075 0.82%
2017-12-07 0 24.30 24.05 24.40 24.15 24.35 20,800 504,755 24.267 22.96 22.72 23.05 22.82 23.01 22,015 22.928 0.83%
2017-12-06 0 24.10 23.80 24.10 24.10 25.00 16,500 404,200 24.497 22.77 22.49 22.77 22.77 23.62 17,464 23.145 -2.43%
2017-12-05 0 24.70 24.50 - 24.35 24.85 10,000 246,445 24.645 23.34 23.15 - 23.01 23.48 10,584 23.284 -0.60%
2017-12-04 0 24.85 24.60 - 24.60 24.90 7,000 173,340 24.763 23.48 23.24 - 23.24 23.53 7,409 23.396 0.20%
2017-12-01 0 24.80 24.50 - 24.55 24.95 20,400 504,645 24.738 23.43 23.15 - 23.20 23.57 21,592 23.372 -0.60%
2017-11-30 0 24.95 24.90 24.95 24.90 25.10 31,400 785,495 25.016 23.57 23.53 23.57 23.53 23.71 33,234 23.635 -1.19%
2017-11-29 0 25.25 25.10 - 25.15 25.35 18,600 469,095 25.220 23.86 23.71 - 23.76 23.95 19,686 23.828 0.60%
2017-11-28 0 25.10 24.80 25.10 25.00 25.15 5,100 127,745 25.048 23.71 23.43 23.71 23.62 23.76 5,398 23.666 0.00%
2017-11-27 0 25.10 25.05 25.15 25.10 25.30 21,200 534,015 25.189 23.71 23.67 23.76 23.71 23.90 22,438 23.799 -1.18%
2017-11-24 0 25.40 25.25 26.20 25.15 25.50 12,000 304,570 25.381 24.00 23.86 24.75 23.76 24.09 12,701 23.980 0.40%
2017-11-23 0 25.30 25.05 25.45 25.30 25.50 14,700 373,720 25.423 23.90 23.67 24.05 23.90 24.09 15,559 24.020 -0.20%
2017-11-22 0 25.35 25.30 26.20 25.35 25.40 16,200 411,200 25.383 23.95 23.90 24.75 23.95 24.00 17,146 23.982 0.60%
2017-11-21 0 25.20 25.00 - 25.00 25.25 29,000 727,040 25.070 23.81 23.62 - 23.62 23.86 30,694 23.687 1.61%
2017-11-20 0 24.80 24.75 - 24.80 25.10 23,500 585,220 24.903 23.43 23.38 - 23.43 23.71 24,873 23.529 -1.00%
2017-11-17 0 25.05 24.90 - 24.85 25.30 16,800 418,680 24.921 23.67 23.53 - 23.48 23.90 17,781 23.546 1.62%
2017-11-16 0 24.65 24.65 25.25 24.65 24.65 4,000 98,600 24.650 23.29 23.29 23.86 23.29 23.29 4,234 23.290 0.00%
2017-11-15 0 24.65 24.55 24.65 24.50 24.75 32,300 793,730 24.574 23.29 23.20 23.29 23.15 23.38 34,187 23.217 -0.60%
2017-11-14 0 24.80 24.75 24.80 24.75 24.95 46,479 1,153,692 24.822 23.43 23.38 23.43 23.38 23.57 49,194 23.452 -0.20%
2017-11-13 0 24.85 24.80 24.85 24.85 24.90 16,600 412,380 24.842 23.48 23.43 23.48 23.48 23.53 17,570 23.471 0.00%
2017-11-10 0 24.85 24.80 24.85 24.80 24.90 11,900 295,840 24.861 23.48 23.43 23.48 23.43 23.53 12,595 23.488 0.20%
2017-11-09 0 24.80 24.70 24.85 24.70 24.85 24,100 597,255 24.782 23.43 23.34 23.48 23.34 23.48 25,508 23.415 0.20%
2017-11-08 0 24.75 24.60 25.00 24.65 25.00 11,900 295,050 24.794 23.38 23.24 23.62 23.29 23.62 12,595 23.426 -0.20%
2017-11-07 0 24.80 24.75 24.85 24.70 24.85 3,300 81,805 24.789 23.43 23.38 23.48 23.34 23.48 3,493 23.421 0.81%
2017-11-06 0 24.60 24.55 24.70 24.40 24.70 13,800 338,410 24.522 23.24 23.20 23.34 23.05 23.34 14,606 23.169 -0.40%
2017-11-03 0 24.70 24.65 24.70 24.65 24.70 6,300 155,510 24.684 23.34 23.29 23.34 23.29 23.34 6,668 23.322 0.00%
2017-11-02 0 24.70 24.65 24.75 24.65 24.80 27,800 687,565 24.733 23.34 23.29 23.38 23.29 23.43 29,424 23.368 0.41%
2017-11-01 0 24.60 24.60 25.00 24.40 24.75 9,400 231,330 24.610 23.24 23.24 23.62 23.05 23.38 9,949 23.251 1.03%
2017-10-31 0 24.35 24.25 24.50 24.15 24.35 6,100 148,105 24.280 23.01 22.91 23.15 22.82 23.01 6,456 22.940 0.41%
2017-10-30 0 24.25 24.20 24.35 24.20 24.50 10,400 253,085 24.335 22.91 22.86 23.01 22.86 23.15 11,007 22.992 0.41%
2017-10-27 0 24.15 24.10 24.30 24.15 24.25 3,200 77,400 24.188 22.82 22.77 22.96 22.82 22.91 3,387 22.853 0.00%
2017-10-26 0 24.15 24.10 24.30 24.10 24.25 1,700 41,070 24.159 22.82 22.77 22.96 22.77 22.91 1,799 22.826 0.00%
2017-10-25 0 24.15 24.10 24.40 24.15 24.25 4,600 111,375 24.212 22.82 22.77 23.05 22.82 22.91 4,869 22.876 0.21%
2017-10-24 0 24.10 24.10 24.40 24.05 24.25 26,327 635,690 24.146 22.77 22.77 23.05 22.72 22.91 27,865 22.813 -0.41%
2017-10-23 0 24.20 24.10 24.20 23.90 24.90 9,700 236,320 24.363 22.86 22.77 22.86 22.58 23.53 10,267 23.018 0.21%
2017-10-20 0 24.15 24.10 24.15 24.15 24.20 3,200 77,365 24.177 22.82 22.77 22.82 22.82 22.86 3,387 22.842 0.21%
2017-10-19 0 24.10 24.00 - 24.05 24.35 4,200 101,585 24.187 22.77 22.68 - 22.72 23.01 4,445 22.852 -0.82%
2017-10-18 0 24.30 24.10 24.50 24.30 24.40 14,300 347,695 24.314 22.96 22.77 23.15 22.96 23.05 15,135 22.972 -0.41%
2017-10-17 0 24.40 24.25 - 24.35 24.45 39,178 955,953 24.400 23.05 22.91 - 23.01 23.10 41,467 23.054 0.41%
2017-10-16 0 24.30 24.30 - 24.20 24.50 11,400 278,250 24.408 22.96 22.96 - 22.86 23.15 12,066 23.061 0.21%
2017-10-13 0 24.25 24.10 24.50 24.05 24.25 46,000 1,106,765 24.060 22.91 22.77 23.15 22.72 22.91 48,687 22.732 0.83%
2017-10-12 0 24.05 24.00 24.05 24.00 24.15 9,400 226,230 24.067 22.72 22.68 22.72 22.68 22.82 9,949 22.739 -0.21%
2017-10-11 0 24.10 23.95 24.10 24.05 24.10 26,100 627,800 24.054 22.77 22.63 22.77 22.72 22.77 27,625 22.726 0.84%
2017-10-10 0 23.90 23.80 - 23.80 23.90 7,500 178,905 23.854 22.58 22.49 - 22.49 22.58 7,938 22.538 0.63%
2017-10-09 0 23.75 23.70 23.95 23.75 23.90 41,300 984,100 23.828 22.44 22.39 22.63 22.44 22.58 43,712 22.513 -0.42%
2017-10-06 0 23.85 23.80 - 23.80 24.00 13,600 324,755 23.879 22.53 22.49 - 22.49 22.68 14,394 22.561 0.42%
2017-10-04 0 23.75 23.65 - 23.65 23.90 6,400 151,900 23.734 22.44 22.34 - 22.34 22.58 6,774 22.424 0.85%
2017-10-03 0 23.55 23.50 - 23.40 23.55 20,700 486,285 23.492 22.25 22.20 - 22.11 22.25 21,909 22.196 1.20%
2017-09-29 0 23.55 23.40 - 23.40 23.55 2,600 60,995 23.460 21.99 21.85 - 21.85 21.99 2,785 21.901 1.07%
2017-09-28 0 23.30 23.30 23.40 23.30 23.55 7,600 178,020 23.424 21.75 21.75 21.85 21.75 21.99 8,141 21.868 -0.85%
2017-09-27 0 23.50 23.40 - 23.40 23.55 49,700 1,164,555 23.432 21.94 21.85 - 21.85 21.99 53,236 21.875 0.21%
2017-09-26 0 23.45 23.15 23.80 23.40 23.60 11,600 273,020 23.536 21.89 21.61 22.22 21.85 22.03 12,425 21.973 -0.64%
2017-09-25 0 23.60 23.50 23.80 23.60 23.80 9,000 212,665 23.629 22.03 21.94 22.22 22.03 22.22 9,640 22.060 -1.05%
2017-09-22 0 23.85 23.70 24.20 23.70 24.10 16,300 390,255 23.942 22.27 22.13 22.59 22.13 22.50 17,460 22.352 -0.62%
2017-09-21 0 24.00 23.90 24.05 24.00 24.10 6,000 144,450 24.075 22.41 22.31 22.45 22.41 22.50 6,427 22.476 -0.41%
2017-09-20 0 24.10 23.90 24.15 24.05 24.10 4,600 110,730 24.072 22.50 22.31 22.55 22.45 22.50 4,927 22.473 0.21%
2017-09-19 0 24.05 23.95 24.20 24.00 24.05 10,300 247,640 24.043 22.45 22.36 22.59 22.41 22.45 11,033 22.446 -0.41%
2017-09-18 0 24.15 24.00 24.15 23.75 24.15 215,317 5,150,118 23.919 22.55 22.41 22.55 22.17 22.55 230,637 22.330 1.47%
2017-09-15 0 23.80 23.75 23.90 23.75 23.85 18,400 438,375 23.825 22.22 22.17 22.31 22.17 22.27 19,709 22.242 0.00%
2017-09-14 0 23.80 23.50 - 23.80 23.95 22,800 544,275 23.872 22.22 21.94 - 22.22 22.36 24,422 22.286 -0.42%
2017-09-13 0 23.90 23.75 24.00 23.85 23.95 32,600 779,530 23.912 22.31 22.17 22.41 22.27 22.36 34,919 22.324 -0.42%
2017-09-12 0 24.00 23.90 - 23.90 24.15 35,931 864,490 24.060 22.41 22.31 - 22.31 22.55 38,487 22.462 0.00%
2017-09-11 0 24.00 23.90 24.05 23.90 24.00 5,100 122,220 23.965 22.41 22.31 22.45 22.31 22.41 5,463 22.373 0.84%
2017-09-08 0 23.80 23.75 24.00 23.70 23.80 3,700 87,835 23.739 22.22 22.17 22.41 22.13 22.22 3,963 22.162 0.63%
2017-09-07 0 23.65 23.65 24.00 23.65 23.85 11,400 270,185 23.700 22.08 22.08 22.41 22.08 22.27 12,211 22.126 0.21%
2017-09-06 0 23.60 23.55 24.00 23.50 23.65 7,100 167,285 23.561 22.03 21.99 22.41 21.94 22.08 7,605 21.996 -0.42%
2017-09-05 0 23.70 23.35 23.90 23.65 23.70 1,900 45,005 23.687 22.13 21.80 22.31 22.08 22.13 2,035 22.113 0.64%
2017-09-04 0 23.55 23.50 23.90 23.55 23.80 17,200 406,655 23.643 21.99 21.94 22.31 21.99 22.22 18,424 22.072 -1.05%
2017-09-01 0 23.80 23.80 24.10 23.75 23.80 800 19,005 23.756 22.22 22.22 22.50 22.17 22.22 857 22.178 0.21%
2017-08-31 0 23.75 23.50 23.80 23.50 23.80 12,500 295,855 23.668 22.17 21.94 22.22 21.94 22.22 13,389 22.096 0.00%
2017-08-30 0 23.75 23.75 24.90 23.55 24.00 22,200 525,600 23.676 22.17 22.17 23.25 21.99 22.41 23,780 22.103 0.42%
2017-08-29 0 23.65 23.50 23.80 23.50 23.65 5,900 138,770 23.520 22.08 21.94 22.22 21.94 22.08 6,320 21.958 -0.21%
2017-08-28 0 23.70 23.60 23.80 23.70 23.80 1,300 30,830 23.715 22.13 22.03 22.22 22.13 22.22 1,392 22.140 0.64%
2017-08-25 0 23.55 23.50 24.65 23.50 23.65 19,000 447,755 23.566 21.99 21.94 23.01 21.94 22.08 20,352 22.001 0.21%
2017-08-24 0 23.50 23.40 23.55 23.45 23.65 18,500 436,060 23.571 21.94 21.85 21.99 21.89 22.08 19,816 22.005 0.43%
2017-08-22 0 23.40 23.20 23.40 23.25 23.40 26,200 610,955 23.319 21.85 21.66 21.85 21.71 21.85 28,064 21.770 0.86%
2017-08-21 0 23.20 23.15 23.20 23.20 23.25 16,900 392,085 23.200 21.66 21.61 21.66 21.66 21.71 18,102 21.659 0.00%
2017-08-18 0 23.20 23.15 23.20 23.15 23.40 25,100 581,565 23.170 21.66 21.61 21.66 21.61 21.85 26,886 21.631 -0.43%
2017-08-17 0 23.30 23.20 23.40 23.30 23.40 5,700 133,030 23.339 21.75 21.66 21.85 21.75 21.85 6,106 21.788 0.43%
2017-08-16 0 23.20 23.15 23.20 23.20 23.25 22,700 527,475 23.237 21.66 21.61 21.66 21.66 21.71 24,315 21.693 -0.22%
2017-08-15 0 23.25 23.15 23.30 23.25 23.45 12,500 291,280 23.302 21.71 21.61 21.75 21.71 21.89 13,389 21.755 -0.21%
2017-08-14 0 23.30 23.15 23.30 23.15 23.30 27,000 627,035 23.224 21.75 21.61 21.75 21.61 21.75 28,921 21.681 1.53%
2017-08-11 0 22.95 22.95 23.00 22.50 23.15 51,800 1,187,005 22.915 21.43 21.43 21.47 21.01 21.61 55,486 21.393 -1.92%
2017-08-10 0 23.40 23.35 23.60 23.25 23.60 95,100 2,234,090 23.492 21.85 21.80 22.03 21.71 22.03 101,866 21.932 -0.85%
2017-08-09 0 23.60 23.50 24.80 23.55 23.85 52,200 1,236,445 23.687 22.03 21.94 23.15 21.99 22.27 55,914 22.113 -1.05%
2017-08-08 0 23.85 23.70 24.80 23.60 23.85 27,984 664,969 23.762 22.27 22.13 23.15 22.03 22.27 29,975 22.184 0.21%
2017-08-07 0 23.80 23.50 24.00 23.50 24.00 7,900 187,210 23.697 22.22 21.94 22.41 21.94 22.41 8,462 22.123 1.28%
2017-08-04 0 23.50 23.50 24.70 23.50 23.55 5,900 138,790 23.524 21.94 21.94 23.06 21.94 21.99 6,320 21.961 -0.21%
2017-08-03 0 23.55 23.45 24.60 23.40 24.50 29,500 704,750 23.890 21.99 21.89 22.97 21.85 22.87 31,599 22.303 -0.63%
2017-08-02 0 23.70 23.60 24.80 23.55 24.80 37,900 897,435 23.679 22.13 22.03 23.15 21.99 23.15 40,597 22.106 0.42%
2017-08-01 0 23.60 23.50 24.80 23.55 24.60 10,300 245,545 23.839 22.03 21.94 23.15 21.99 22.97 11,033 22.256 0.43%
2017-07-31 0 23.50 23.40 24.60 23.35 23.80 31,300 735,335 23.493 21.94 21.85 22.97 21.80 22.22 33,527 21.933 0.43%
2017-07-28 0 23.40 23.35 24.60 23.40 23.60 26,600 625,280 23.507 21.85 21.80 22.97 21.85 22.03 28,493 21.945 -0.64%
2017-07-27 0 23.55 23.55 23.60 23.45 23.50 2,000 46,950 23.475 21.99 21.99 22.03 21.89 21.94 2,142 21.916 0.64%
2017-07-26 0 23.40 23.40 - 23.35 23.55 48,300 1,134,030 23.479 21.85 21.85 - 21.80 21.99 51,736 21.919 -0.43%
2017-07-25 0 23.50 23.45 23.50 23.40 23.50 6,300 147,835 23.466 21.94 21.89 21.94 21.85 21.94 6,748 21.907 0.21%
2017-07-24 0 23.45 23.40 24.00 23.30 23.50 9,200 215,285 23.401 21.89 21.85 22.41 21.75 21.94 9,855 21.846 0.64%
2017-07-21 0 23.30 23.30 - 23.30 23.50 4,500 105,350 23.411 21.75 21.75 - 21.75 21.94 4,820 21.856 0.00%
2017-07-20 0 23.30 23.30 - 23.30 23.30 1,700 39,610 23.300 21.75 21.75 - 21.75 21.75 1,821 21.752 0.00%
2017-07-19 0 23.30 23.30 23.40 23.20 23.35 3,300 76,940 23.315 21.75 21.75 21.85 21.66 21.80 3,535 21.766 0.43%
2017-07-18 0 23.20 23.10 - 23.10 23.20 52,810 1,222,691 23.153 21.66 21.57 - 21.57 21.66 56,567 21.615 0.43%
2017-07-17 0 23.10 23.00 23.10 23.05 23.10 6,100 140,785 23.080 21.57 21.47 21.57 21.52 21.57 6,534 21.547 0.43%
2017-07-14 0 23.00 22.25 23.00 23.00 23.10 3,400 78,270 23.021 21.47 20.77 21.47 21.47 21.57 3,642 21.491 0.00%
2017-07-13 0 23.00 22.25 - 22.90 23.00 1,900 43,600 22.947 21.47 20.77 - 21.38 21.47 2,035 21.423 1.32%
2017-07-12 0 22.70 22.30 22.70 22.70 22.70 1,900 43,130 22.700 21.19 20.82 21.19 21.19 21.19 2,035 21.192 0.44%
2017-07-11 0 22.60 22.60 - 22.50 22.60 2,600 58,600 22.538 21.10 21.10 - 21.01 21.10 2,785 21.041 0.89%
2017-07-10 0 22.40 22.25 23.00 22.25 22.50 5,300 118,880 22.430 20.91 20.77 21.47 20.77 21.01 5,677 20.940 0.45%
2017-07-07 0 22.30 22.30 - 22.20 22.30 5,500 122,400 22.255 20.82 20.82 - 20.73 20.82 5,891 20.776 0.00%
2017-07-06 0 22.30 22.30 - 22.30 22.30 3,000 66,900 22.300 20.82 20.82 - 20.82 20.82 3,213 20.819 0.00%
2017-07-05 0 22.30 22.30 - 22.25 22.55 17,900 399,720 22.331 20.82 20.82 - 20.77 21.05 19,174 20.847 -0.22%
2017-07-04 0 22.35 22.35 - 22.35 22.55 30,422 681,196 22.392 20.87 20.87 - 20.87 21.05 32,586 20.904 -1.11%
2017-07-03 0 22.60 22.60 - 22.55 22.60 25,300 571,005 22.569 21.10 21.10 - 21.05 21.10 27,100 21.070 0.62%
2017-06-30 0 22.55 22.50 - 22.50 22.95 25,100 566,185 22.557 20.97 20.92 - 20.92 21.34 26,994 20.975 0.00%
2017-06-29 0 22.55 22.50 - 22.45 22.90 19,800 450,670 22.761 20.97 20.92 - 20.88 21.29 21,294 21.164 0.45%
2017-06-28 0 22.45 22.45 23.00 22.40 22.65 9,400 211,770 22.529 20.88 20.88 21.39 20.83 21.06 10,109 20.948 -0.88%
2017-06-27 0 22.65 22.60 22.65 22.55 22.80 19,384 438,596 22.627 21.06 21.01 21.06 20.97 21.20 20,846 21.039 -0.66%
2017-06-26 0 22.80 22.60 22.85 22.50 22.80 8,600 194,915 22.665 21.20 21.01 21.25 20.92 21.20 9,249 21.075 0.00%
2017-06-23 0 22.80 22.60 - 22.60 22.80 99,800 2,260,450 22.650 21.20 21.01 - 21.01 21.20 107,329 21.061 0.00%
2017-06-22 0 22.80 22.75 22.90 22.50 22.85 91,600 2,071,490 22.615 21.20 21.15 21.29 20.92 21.25 98,510 21.028 1.33%
2017-06-21 0 22.50 22.40 - 22.40 22.55 109,400 2,457,730 22.466 20.92 20.83 - 20.83 20.97 117,653 20.890 -0.44%
2017-06-20 0 22.60 22.55 22.60 22.55 22.70 140,720 3,182,203 22.614 21.01 20.97 21.01 20.97 21.11 151,336 21.027 0.44%
2017-06-19 0 22.50 22.50 - 22.35 22.50 7,100 159,525 22.468 20.92 20.92 - 20.78 20.92 7,636 20.892 0.67%
2017-06-16 0 22.35 22.35 - 22.35 22.85 14,400 322,365 22.386 20.78 20.78 - 20.78 21.25 15,486 20.816 0.00%
2017-06-15 0 22.35 22.35 22.85 22.35 22.45 6,900 154,605 22.407 20.78 20.78 21.25 20.78 20.88 7,421 20.835 -0.67%
2017-06-14 0 22.50 22.45 22.85 22.45 22.50 1,300 29,235 22.488 20.92 20.88 21.25 20.88 20.92 1,398 20.911 0.22%
2017-06-13 0 22.45 22.00 22.65 22.45 22.70 15,691 354,440 22.589 20.88 20.46 21.06 20.88 21.11 16,875 21.004 -0.22%
2017-06-12 0 22.50 22.50 22.80 22.40 22.60 114,600 2,568,515 22.413 20.92 20.92 21.20 20.83 21.01 123,246 20.841 -0.66%
2017-06-09 0 22.65 21.55 22.70 22.65 22.70 2,600 58,905 22.656 21.06 20.04 21.11 21.06 21.11 2,796 21.066 0.22%
2017-06-08 0 22.60 21.55 - 22.55 22.60 2,500 56,425 22.570 21.01 20.04 - 20.97 21.01 2,689 20.987 0.22%
2017-06-07 0 22.55 21.55 - 22.55 22.65 2,200 49,705 22.593 20.97 20.04 - 20.97 21.06 2,366 21.008 -0.22%
2017-06-06 0 22.60 21.55 - 22.60 22.65 3,600 81,460 22.628 21.01 20.04 - 21.01 21.06 3,872 21.040 0.00%
2017-06-05 0 22.60 21.55 22.65 22.60 22.70 12,900 291,695 22.612 21.01 20.04 21.06 21.01 21.11 13,873 21.026 0.22%
2017-06-02 0 22.55 22.45 - 22.50 22.55 9,800 220,925 22.543 20.97 20.88 - 20.92 20.97 10,539 20.962 0.45%
2017-06-01 0 22.45 22.30 22.45 22.30 22.50 12,400 277,285 22.362 20.88 20.74 20.88 20.74 20.92 13,335 20.793 0.67%
2017-05-31 0 22.30 21.85 - 22.30 22.40 37,100 828,030 22.319 20.74 20.32 - 20.74 20.83 39,899 20.753 -0.22%
2017-05-29 0 22.35 22.30 22.40 22.35 22.35 200 4,470 22.350 20.78 20.74 20.83 20.78 20.78 215 20.782 0.22%
2017-05-26 0 22.30 22.30 - 22.30 22.40 21,600 483,330 22.376 20.74 20.74 - 20.74 20.83 23,230 20.807 0.68%
2017-05-25 0 22.15 22.05 - - - 0 0 - 20.60 20.50 - - - 0 - 0.68%
2017-05-24 0 22.00 21.80 22.00 21.95 22.00 3,000 65,975 21.992 20.46 20.27 20.46 20.41 20.46 3,226 20.449 0.00%
2017-05-23 0 22.00 21.55 - 22.00 22.05 4,200 92,510 22.026 20.46 20.04 - 20.46 20.50 4,517 20.481 -0.23%
2017-05-22 0 22.05 22.00 - 22.00 22.10 10,700 236,015 22.057 20.50 20.46 - 20.46 20.55 11,507 20.510 1.15%
2017-05-19 0 21.80 21.75 - 21.70 21.90 8,400 182,970 21.782 20.27 20.22 - 20.18 20.36 9,034 20.254 0.23%
2017-05-18 0 21.75 21.75 21.80 21.75 21.80 6,100 132,825 21.775 20.22 20.22 20.27 20.22 20.27 6,560 20.247 -1.14%
2017-05-17 0 22.00 21.80 - 21.95 22.00 18,800 413,495 21.994 20.46 20.27 - 20.41 20.46 20,218 20.452 0.00%
2017-05-16 0 22.00 22.00 - 21.95 22.20 8,800 194,335 22.084 20.46 20.46 - 20.41 20.64 9,464 20.534 0.00%
2017-05-15 0 22.00 21.95 22.15 21.95 22.05 16,200 356,430 22.002 20.46 20.41 20.60 20.41 20.50 17,422 20.458 0.69%
2017-05-12 0 21.85 21.75 - 21.75 21.85 3,100 67,725 21.847 20.32 20.22 - 20.22 20.32 3,334 20.314 0.00%
2017-05-11 0 21.85 21.75 - 21.40 21.85 8,000 174,250 21.781 20.32 20.22 - 19.90 20.32 8,604 20.253 0.46%
2017-05-10 0 21.75 21.60 - 21.80 21.80 6,900 150,420 21.800 20.22 20.08 - 20.27 20.27 7,421 20.271 0.23%
2017-05-09 0 21.70 21.60 22.00 21.35 21.75 21,430 463,115 21.611 20.18 20.08 20.46 19.85 20.22 23,047 20.095 0.46%
2017-05-08 0 21.60 21.55 22.00 21.45 21.60 2,800 60,200 21.500 20.08 20.04 20.46 19.95 20.08 3,011 19.992 0.47%
2017-05-05 0 21.50 21.30 - 21.40 21.60 26,100 560,515 21.476 19.99 19.81 - 19.90 20.08 28,069 19.969 -0.23%
2017-05-04 0 21.55 21.55 21.60 21.45 21.55 2,500 53,675 21.470 20.04 20.04 20.08 19.95 20.04 2,689 19.964 0.47%
2017-05-02 0 21.45 21.45 - - - 0 0 - 19.95 19.95 - - - 0 - 0.00%
2017-04-28 0 21.45 21.40 21.65 21.40 21.45 1,600 34,310 21.444 19.95 19.90 20.13 19.90 19.95 1,721 19.939 -0.23%
2017-04-27 0 21.50 21.30 - 21.30 21.50 1,600 34,270 21.419 19.99 19.81 - 19.81 19.99 1,721 19.916 0.23%
2017-04-26 0 21.45 21.40 21.45 21.45 21.45 4,300 92,235 21.450 19.95 19.90 19.95 19.95 19.95 4,624 19.945 0.70%
2017-04-25 0 21.30 21.30 - 21.10 21.25 41,900 888,210 21.198 19.81 19.81 - 19.62 19.76 45,061 19.711 0.95%
2017-04-24 0 21.10 20.85 - 21.10 21.15 1,900 40,110 21.111 19.62 19.39 - 19.62 19.67 2,043 19.630 0.24%
2017-04-21 0 21.05 20.95 21.05 21.05 21.05 1,300 27,365 21.050 19.57 19.48 19.57 19.57 19.57 1,398 19.573 0.48%
2017-04-20 0 20.95 20.70 21.05 20.75 20.95 3,000 62,545 20.848 19.48 19.25 19.57 19.29 19.48 3,226 19.386 0.96%
2017-04-19 0 20.75 20.75 20.85 20.75 21.50 13,500 281,480 20.850 19.29 19.29 19.39 19.29 19.99 14,518 19.388 -1.19%
2017-04-18 0 21.00 20.80 21.00 21.00 21.50 4,800 101,850 21.219 19.53 19.34 19.53 19.53 19.99 5,162 19.730 -0.24%
2017-04-13 0 21.05 21.05 - 20.95 21.05 2,000 42,085 21.043 19.57 19.57 - 19.48 19.57 2,151 19.566 0.24%
2017-04-12 0 21.00 21.00 21.05 21.00 21.00 600 12,600 21.000 19.53 19.53 19.57 19.53 19.53 645 19.527 0.24%
2017-04-11 0 20.95 20.95 21.05 20.95 21.10 15,221 320,122 21.032 19.48 19.48 19.57 19.48 19.62 16,369 19.556 -0.24%
2017-04-10 0 21.00 21.00 21.05 21.00 21.10 26,700 561,345 21.024 19.53 19.53 19.57 19.53 19.62 28,714 19.549 -0.47%
2017-04-07 0 21.10 21.00 21.30 20.95 21.10 1,200 25,170 20.975 19.62 19.53 19.81 19.48 19.62 1,291 19.504 0.00%
2017-04-06 0 21.10 21.00 21.30 21.00 21.20 16,200 342,895 21.166 19.62 19.53 19.81 19.53 19.71 17,422 19.682 -0.47%
2017-04-05 0 21.20 21.10 - 21.00 21.20 7,900 166,770 21.110 19.71 19.62 - 19.53 19.71 8,496 19.629 0.47%
2017-04-03 0 21.10 21.05 - 21.00 21.10 5,900 124,280 21.064 19.62 19.57 - 19.53 19.62 6,345 19.587 0.38%
2017-03-31 0 21.10 21.00 - 21.10 21.60 69,300 1,463,435 21.117 19.55 19.45 - 19.55 20.01 74,812 19.562 -0.24%
2017-03-30 0 21.15 21.00 21.60 21.10 21.15 6,100 128,715 21.101 19.59 19.45 20.01 19.55 19.59 6,585 19.546 0.00%
2017-03-29 0 21.15 21.00 21.30 21.10 21.30 27,600 583,530 21.142 19.59 19.45 19.73 19.55 19.73 29,795 19.585 0.24%
2017-03-28 0 21.10 20.80 21.80 20.90 21.10 40,000 840,140 21.004 19.55 19.27 20.19 19.36 19.55 43,181 19.456 0.96%
2017-03-27 0 20.90 20.80 21.10 20.90 21.10 61,600 1,291,605 20.968 19.36 19.27 19.55 19.36 19.55 66,499 19.423 -0.95%
2017-03-24 0 21.10 20.95 21.80 21.00 21.10 5,600 118,020 21.075 19.55 19.41 20.19 19.45 19.55 6,045 19.522 0.00%
2017-03-23 0 21.10 21.00 21.20 21.00 21.15 14,500 305,795 21.089 19.55 19.45 19.64 19.45 19.59 15,653 19.536 0.48%
2017-03-22 0 21.00 20.90 21.00 20.90 21.00 8,300 173,615 20.917 19.45 19.36 19.45 19.36 19.45 8,960 19.376 -0.94%
2017-03-21 0 21.20 21.15 21.20 21.20 21.25 9,000 190,850 21.206 19.64 19.59 19.64 19.64 19.68 9,716 19.643 0.24%
2017-03-20 0 21.15 21.05 21.25 21.00 21.50 32,600 688,130 21.108 19.59 19.50 19.68 19.45 19.92 35,193 19.553 0.48%
2017-03-17 0 21.05 20.40 21.50 20.95 21.10 7,600 159,610 21.001 19.50 18.90 19.92 19.41 19.55 8,204 19.454 0.24%
2017-03-16 0 21.00 20.40 21.15 20.85 21.00 9,100 190,210 20.902 19.45 18.90 19.59 19.31 19.45 9,824 19.362 1.94%
2017-03-15 0 20.60 20.60 20.65 - - 0 0 - 19.08 19.08 19.13 - - 0 - 0.00%
2017-03-14 0 20.60 20.25 20.60 20.55 20.65 21,469 442,161 20.595 19.08 18.76 19.08 19.04 19.13 23,177 19.078 0.24%
2017-03-13 0 20.55 20.25 20.60 20.30 20.55 5,500 112,475 20.450 19.04 18.76 19.08 18.80 19.04 5,937 18.943 1.48%
2017-03-10 0 20.25 20.05 20.30 20.25 20.25 1,300 26,325 20.250 18.76 18.57 18.80 18.76 18.76 1,403 18.758 0.00%
2017-03-09 0 20.25 20.15 20.30 20.20 20.25 135,100 2,733,870 20.236 18.76 18.67 18.80 18.71 18.76 145,845 18.745 -0.74%
2017-03-08 0 20.40 20.40 20.90 - - 0 0 - 18.90 18.90 19.36 - - 0 - 0.25%
2017-03-07 0 20.35 20.30 21.00 20.35 20.35 2,800 56,980 20.350 18.85 18.80 19.45 18.85 18.85 3,023 18.851 0.25%
2017-03-06 0 20.30 20.20 21.00 20.25 20.40 7,500 152,280 20.304 18.80 18.71 19.45 18.76 18.90 8,097 18.808 0.50%
2017-03-03 0 20.20 20.10 21.00 20.10 20.30 16,600 335,960 20.239 18.71 18.62 19.45 18.62 18.80 17,920 18.747 -0.98%
2017-03-02 0 20.40 20.10 20.55 20.40 20.55 21,000 430,425 20.496 18.90 18.62 19.04 18.90 19.04 22,670 18.986 0.00%
2017-03-01 0 20.40 20.30 20.45 20.30 20.45 8,700 177,510 20.403 18.90 18.80 18.94 18.80 18.94 9,392 18.900 -0.24%
2017-02-28 0 20.45 20.35 20.60 20.50 20.50 100 2,050 20.500 18.94 18.85 19.08 18.99 18.99 108 18.990 0.00%
2017-02-27 0 20.45 20.30 20.45 20.45 20.60 1,200 24,555 20.463 18.94 18.80 18.94 18.94 19.08 1,295 18.955 0.00%
2017-02-24 0 20.45 20.45 20.55 - - 100 2,055 20.550 18.94 18.94 19.04 - - 108 19.036 0.25%
2017-02-23 0 20.40 20.05 20.50 20.35 20.40 1,400 28,540 20.386 18.90 18.57 18.99 18.85 18.90 1,511 18.884 0.00%
2017-02-22 0 20.40 20.35 20.50 20.40 20.40 1,300 26,520 20.400 18.90 18.85 18.99 18.90 18.90 1,403 18.897 0.49%
2017-02-21 0 20.30 20.05 20.50 20.25 20.50 20,102 409,871 20.390 18.80 18.57 18.99 18.76 18.99 21,701 18.887 -0.49%
2017-02-20 0 20.40 20.40 - 20.35 20.40 1,500 30,575 20.383 18.90 18.90 - 18.85 18.90 1,619 18.882 0.49%
2017-02-17 0 20.30 20.30 20.35 20.30 20.30 1,000 20,300 20.300 18.80 18.80 18.85 18.80 18.80 1,080 18.804 0.00%
2017-02-16 0 20.30 20.05 - 20.30 20.30 1,000 20,300 20.300 18.80 18.57 - 18.80 18.80 1,080 18.804 0.00%
2017-02-15 0 20.30 20.05 20.30 20.25 20.40 18,900 384,470 20.342 18.80 18.57 18.80 18.76 18.90 20,403 18.844 1.00%
2017-02-14 0 20.10 20.05 - 20.05 20.25 5,718 115,168 20.141 18.62 18.57 - 18.57 18.76 6,173 18.657 -0.99%
2017-02-13 0 20.30 20.25 20.50 20.25 21.00 7,600 154,590 20.341 18.80 18.76 18.99 18.76 19.45 8,204 18.842 1.25%
2017-02-10 0 20.05 20.00 - 20.00 20.15 4,100 82,250 20.061 18.57 18.53 - 18.53 18.67 4,426 18.583 -0.50%
2017-02-09 0 20.15 19.80 - 20.10 20.15 9,600 193,200 20.125 18.67 18.34 - 18.62 18.67 10,364 18.642 0.95%
2017-02-08 0 19.96 19.96 - 19.88 19.96 2,700 53,822 19.934 18.49 18.49 - 18.42 18.49 2,915 18.465 -0.20%
2017-02-07 0 20.00 20.00 - 20.00 20.05 8,600 172,220 20.026 18.53 18.53 - 18.53 18.57 9,284 18.550 0.00%
2017-02-06 0 20.00 19.90 - 19.86 20.10 16,600 332,157 20.009 18.53 18.43 - 18.40 18.62 17,920 18.535 1.01%
2017-02-03 0 19.80 19.80 19.94 19.80 19.84 5,500 109,050 19.827 18.34 18.34 18.47 18.34 18.38 5,937 18.367 -0.20%
2017-02-02 0 19.84 19.78 20.00 19.78 19.86 12,400 245,726 19.817 18.38 18.32 18.53 18.32 18.40 13,386 18.357 0.61%
2017-02-01 0 19.72 19.70 19.80 19.64 19.80 27,000 532,740 19.731 18.27 18.25 18.34 18.19 18.34 29,147 18.277 0.20%
2017-01-27 0 19.68 19.56 - 19.64 19.80 5,000 98,920 19.784 18.23 18.12 - 18.19 18.34 5,398 18.326 -0.10%
2017-01-26 0 19.70 19.60 19.70 19.56 19.70 6,100 120,006 19.673 18.25 18.16 18.25 18.12 18.25 6,585 18.224 0.82%
2017-01-25 0 19.54 19.54 19.58 19.46 19.58 2,700 52,694 19.516 18.10 18.10 18.14 18.03 18.14 2,915 18.078 0.41%
2017-01-24 0 19.46 19.34 19.50 19.36 19.50 2,800 54,356 19.413 18.03 17.92 18.06 17.93 18.06 3,023 17.983 -0.21%
2017-01-23 0 19.50 19.30 19.50 19.30 19.50 12,242 237,434 19.395 18.06 17.88 18.06 17.88 18.06 13,216 17.966 0.93%
2017-01-20 0 19.32 19.20 - 19.24 19.44 22,100 429,236 19.422 17.90 17.79 - 17.82 18.01 23,858 17.992 0.52%
2017-01-19 0 19.22 19.22 19.44 19.22 19.22 900 17,298 19.220 17.80 17.80 18.01 17.80 17.80 972 17.804 -0.31%
2017-01-18 0 19.28 19.18 19.44 19.26 19.28 4,500 86,710 19.269 17.86 17.77 18.01 17.84 17.86 4,858 17.849 0.52%
2017-01-17 0 19.18 19.08 19.44 19.12 19.12 700 13,384 19.120 17.77 17.67 18.01 17.71 17.71 756 17.711 0.31%
2017-01-16 0 19.12 19.12 19.44 19.06 19.16 10,206 194,899 19.097 17.71 17.71 18.01 17.66 17.75 11,018 17.690 -1.24%
2017-01-13 0 19.36 19.24 19.36 19.26 19.40 5,500 106,414 19.348 17.93 17.82 17.93 17.84 17.97 5,937 17.923 0.73%
2017-01-12 0 19.22 19.00 19.24 19.22 19.38 5,500 106,060 19.284 17.80 17.60 17.82 17.80 17.95 5,937 17.863 0.42%
2017-01-11 0 19.14 19.00 - 19.04 19.14 3,200 61,132 19.104 17.73 17.60 - 17.64 17.73 3,455 17.696 0.74%
2017-01-10 0 19.00 19.00 - 19.00 19.00 1,500 28,500 19.000 17.60 17.60 - 17.60 17.60 1,619 17.600 0.64%
2017-01-09 0 18.88 18.60 - 18.80 18.96 1,100 20,740 18.855 17.49 17.23 - 17.41 17.56 1,187 17.465 -0.53%
2017-01-06 0 18.98 18.60 - 18.96 20.00 2,000 38,450 19.225 17.58 17.23 - 17.56 18.53 2,159 17.809 0.64%
2017-01-05 0 18.86 18.12 - 18.86 18.90 13,100 247,422 18.887 17.47 16.79 - 17.47 17.51 14,142 17.496 1.18%
2017-01-04 0 18.64 18.60 18.72 18.60 18.86 19,500 363,892 18.661 17.27 17.23 17.34 17.23 17.47 21,051 17.286 -0.21%
2017-01-03 0 18.68 18.12 - 18.62 18.74 42,865 800,368 18.672 17.30 16.79 - 17.25 17.36 46,274 17.296 0.59%
2016-12-30 0 18.62 18.60 - 18.62 18.68 4,100 76,436 18.643 17.20 17.18 - 17.20 17.26 4,438 17.223 0.43%
2016-12-29 0 18.54 18.26 - 18.26 18.76 24,900 460,212 18.482 17.13 16.87 - 16.87 17.33 26,953 17.075 0.87%
2016-12-28 0 18.38 18.22 - 18.20 18.38 5,600 102,138 18.239 16.98 16.83 - 16.81 16.98 6,062 16.850 0.77%
2016-12-23 0 18.24 18.00 18.38 18.18 18.30 24,400 445,148 18.244 16.85 16.63 16.98 16.80 16.91 26,412 16.854 -0.76%
2016-12-22 0 18.38 18.32 - 18.36 18.42 7,700 141,494 18.376 16.98 16.92 - 16.96 17.02 8,335 16.976 -0.86%
2016-12-21 0 18.54 18.50 - 18.42 18.54 3,200 59,174 18.492 17.13 17.09 - 17.02 17.13 3,464 17.084 0.11%
2016-12-20 0 18.52 18.48 - 18.46 18.54 9,500 175,818 18.507 17.11 17.07 - 17.05 17.13 10,283 17.098 0.22%
2016-12-19 0 18.48 18.00 - 18.48 18.66 6,100 113,108 18.542 17.07 16.63 - 17.07 17.24 6,603 17.130 -1.07%
2016-12-16 0 18.68 18.68 18.70 18.64 18.68 3,000 55,950 18.650 17.26 17.26 17.28 17.22 17.26 3,247 17.230 0.11%
2016-12-15 0 18.66 18.66 19.12 18.64 19.00 84,100 1,569,688 18.665 17.24 17.24 17.66 17.22 17.55 91,033 17.243 -1.48%
2016-12-14 0 18.94 18.94 19.12 18.94 18.94 1,000 18,940 18.940 17.50 17.50 17.66 17.50 17.50 1,082 17.497 0.21%
2016-12-13 0 18.90 18.80 18.96 18.90 19.00 116,300 2,202,626 18.939 17.46 17.37 17.52 17.46 17.55 125,888 17.497 -0.21%
2016-12-12 0 18.94 18.60 19.12 18.94 19.12 2,000 37,970 18.985 17.50 17.18 17.66 17.50 17.66 2,165 17.539 -0.94%
2016-12-09 0 19.12 18.66 19.20 19.10 19.18 16,500 315,962 19.149 17.66 17.24 17.74 17.65 17.72 17,860 17.691 -0.31%
2016-12-08 0 19.18 18.80 19.20 19.10 19.18 12,543 239,753 19.114 17.72 17.37 17.74 17.65 17.72 13,577 17.659 1.70%
2016-12-07 0 18.86 18.84 - 18.86 18.90 17,112 322,824 18.865 17.42 17.41 - 17.42 17.46 18,523 17.429 0.11%
2016-12-06 0 18.84 18.50 18.86 18.76 18.96 12,400 233,272 18.812 17.41 17.09 17.42 17.33 17.52 13,422 17.379 0.75%
2016-12-05 0 18.70 18.50 18.76 18.70 18.76 1,600 29,926 18.704 17.28 17.09 17.33 17.28 17.33 1,732 17.279 -0.43%
2016-12-02 0 18.78 18.78 18.82 18.50 18.80 7,900 148,330 18.776 17.35 17.35 17.39 17.09 17.37 8,551 17.346 -1.37%
2016-12-01 0 19.04 18.86 - 18.86 19.04 9,500 180,378 18.987 17.59 17.42 - 17.42 17.59 10,283 17.541 0.63%
2016-11-30 0 18.92 18.90 18.92 18.80 18.92 5,000 94,266 18.853 17.48 17.46 17.48 17.37 17.48 5,412 17.417 0.32%
2016-11-29 0 18.86 18.80 - 18.78 18.92 25,400 480,068 18.900 17.42 17.37 - 17.35 17.48 27,494 17.461 0.32%
2016-11-28 0 18.80 18.68 18.80 18.80 18.90 13,500 254,106 18.823 17.37 17.26 17.37 17.37 17.46 14,613 17.389 0.64%
2016-11-25 0 18.68 18.62 - 18.58 18.60 11,100 206,360 18.591 17.26 17.20 - 17.16 17.18 12,015 17.175 0.54%
2016-11-24 0 18.58 18.56 18.58 18.56 18.64 21,300 395,758 18.580 17.16 17.15 17.16 17.15 17.22 23,056 17.165 -1.06%
2016-11-23 0 18.78 18.46 - 18.74 18.80 12,700 238,302 18.764 17.35 17.05 - 17.31 17.37 13,747 17.335 0.21%
2016-11-22 0 18.74 18.64 - 18.56 18.74 22,500 420,964 18.710 17.31 17.22 - 17.15 17.31 24,355 17.285 1.74%
2016-11-21 0 18.42 18.30 18.70 18.42 18.52 8,800 162,384 18.453 17.02 16.91 17.28 17.02 17.11 9,525 17.047 -0.43%
2016-11-18 0 18.50 18.40 18.50 18.40 18.50 8,000 147,696 18.462 17.09 17.00 17.09 17.00 17.09 8,660 17.056 0.00%
2016-11-17 0 18.50 18.40 18.66 18.50 18.58 45,200 836,900 18.515 17.09 17.00 17.24 17.09 17.16 48,926 17.105 -0.64%
2016-11-16 0 18.62 18.50 18.72 18.60 18.62 3,400 63,284 18.613 17.20 17.09 17.29 17.18 17.20 3,680 17.195 0.76%
2016-11-15 0 18.48 18.48 18.60 18.46 18.66 34,900 647,066 18.541 17.07 17.07 17.18 17.05 17.24 37,777 17.128 0.00%
2016-11-14 0 18.48 18.48 - 18.48 18.74 12,100 223,794 18.495 17.07 17.07 - 17.07 17.31 13,098 17.087 -1.39%
2016-11-11 0 18.74 18.74 - 18.74 19.22 20,277 383,523 18.914 17.31 17.31 - 17.31 17.76 21,949 17.474 -3.00%
2016-11-10 0 19.32 19.10 - 19.14 19.38 50,555 978,307 19.351 17.85 17.65 - 17.68 17.90 54,723 17.878 2.01%
2016-11-09 0 18.94 18.70 - 18.62 19.42 26,000 491,174 18.891 17.50 17.28 - 17.20 17.94 28,143 17.453 -1.87%
2016-11-08 0 19.30 19.30 - 19.26 19.32 13,215 255,117 19.305 17.83 17.83 - 17.79 17.85 14,304 17.835 -0.10%
2016-11-07 0 19.32 19.24 - 19.22 19.32 40,300 776,994 19.280 17.85 17.77 - 17.76 17.85 43,622 17.812 0.94%
2016-11-04 0 19.14 19.10 - 19.14 19.26 21,000 403,524 19.215 17.68 17.65 - 17.68 17.79 22,731 17.752 -0.93%
2016-11-03 0 19.32 19.24 - 19.20 19.38 9,500 183,068 19.270 17.85 17.77 - 17.74 17.90 10,283 17.803 0.21%
2016-11-02 0 19.28 19.20 - 19.24 19.32 18,400 354,810 19.283 17.81 17.74 - 17.77 17.85 19,917 17.815 -1.53%
2016-11-01 0 19.58 19.20 - 19.20 19.58 27,000 526,476 19.499 18.09 17.74 - 17.74 18.09 29,226 18.014 1.03%
2016-10-31 0 19.38 19.22 - 19.24 19.44 200,681 3,871,304 19.291 17.90 17.76 - 17.77 17.96 217,225 17.822 0.52%
2016-10-28 0 19.28 19.20 - 19.28 19.36 13,269 256,365 19.321 17.81 17.74 - 17.81 17.89 14,363 17.849 -0.41%
2016-10-27 0 19.36 19.36 - 19.36 19.48 11,600 225,270 19.420 17.89 17.89 - 17.89 18.00 12,556 17.941 -1.73%
2016-10-26 0 19.70 19.44 19.70 19.50 20.00 58,200 1,142,594 19.632 18.20 17.96 18.20 18.01 18.48 62,998 18.137 0.20%
2016-10-25 0 19.66 19.60 - 19.64 19.82 17,300 341,350 19.731 18.16 18.11 - 18.14 18.31 18,726 18.228 -0.41%
2016-10-24 0 19.74 19.50 - 19.50 19.74 10,900 214,470 19.676 18.24 18.01 - 18.01 18.24 11,799 18.178 0.30%
2016-10-20 0 19.68 19.64 - 19.66 19.70 3,400 66,898 19.676 18.18 18.14 - 18.16 18.20 3,680 18.177 0.51%
2016-10-19 0 19.58 19.56 - 19.58 19.66 6,200 121,582 19.610 18.09 18.07 - 18.09 18.16 6,711 18.116 0.82%
2016-10-18 0 19.42 19.42 - 19.36 19.42 4,800 93,062 19.388 17.94 17.94 - 17.89 17.94 5,196 17.911 0.62%
2016-10-17 0 19.30 19.24 - 19.22 19.84 16,200 312,078 19.264 17.83 17.77 - 17.76 18.33 17,536 17.797 -0.31%
2016-10-14 0 19.36 19.00 - 19.26 19.36 1,000 19,306 19.306 17.89 17.55 - 17.79 17.89 1,082 17.836 0.73%
2016-10-13 0 19.22 19.00 - 19.22 19.46 8,600 166,740 19.388 17.76 17.55 - 17.76 17.98 9,309 17.912 -1.13%
2016-10-12 0 19.44 19.44 - 19.42 19.48 2,000 38,878 19.439 17.96 17.96 - 17.94 18.00 2,165 17.958 -0.82%
2016-10-11 0 19.60 19.52 - 19.60 19.90 16,200 319,820 19.742 18.11 18.03 - 18.11 18.38 17,536 18.238 -1.11%
2016-10-07 0 19.82 19.70 20.35 19.82 19.84 6,200 122,902 19.823 18.31 18.20 18.80 18.31 18.33 6,711 18.313 -0.60%
2016-10-06 0 19.94 19.84 20.50 19.84 20.05 7,300 145,482 19.929 18.42 18.33 18.94 18.33 18.52 7,902 18.411 0.50%
2016-10-05 0 19.84 19.70 20.35 19.70 19.84 900 17,774 19.749 18.33 18.20 18.80 18.20 18.33 974 18.245 0.40%
2016-10-04 0 19.76 19.72 19.80 19.76 19.80 500 9,888 19.776 18.26 18.22 18.29 18.26 18.29 541 18.270 0.20%
2016-10-03 0 19.72 19.70 19.72 19.72 19.84 47,600 938,744 19.722 18.22 18.20 18.22 18.22 18.33 51,524 18.219 0.51%
2016-09-30 0 19.84 19.70 20.35 19.64 19.84 19,400 382,284 19.705 18.13 18.00 18.59 17.94 18.13 21,235 18.003 -0.60%
2016-09-29 0 19.96 19.46 20.60 19.96 20.05 11,000 220,300 20.027 18.24 17.78 18.82 18.24 18.32 12,040 18.297 0.30%
2016-09-28 0 19.90 19.00 - 19.90 19.92 3,300 65,684 19.904 18.18 17.36 - 18.18 18.20 3,612 18.184 -0.20%
2016-09-27 0 19.94 19.82 - 19.70 19.94 1,200 23,784 19.820 18.22 18.11 - 18.00 18.22 1,313 18.107 0.71%
2016-09-26 0 19.80 19.10 - 19.78 20.40 4,400 87,340 19.850 18.09 17.45 - 18.07 18.64 4,816 18.135 -0.90%
2016-09-23 0 19.98 19.48 20.10 - - 0 0 - 18.25 17.80 18.36 - - 0 - 0.00%
2016-09-22 0 19.98 19.52 20.60 19.98 20.15 13,300 266,213 20.016 18.25 17.83 18.82 18.25 18.41 14,558 18.287 0.71%
2016-09-21 0 19.84 19.30 20.40 19.72 19.84 2,600 51,400 19.769 18.13 17.63 18.64 18.02 18.13 2,846 18.061 0.71%
2016-09-20 0 19.70 19.28 19.74 19.66 19.70 1,600 31,508 19.693 18.00 17.61 18.03 17.96 18.00 1,751 17.991 -0.10%
2016-09-19 0 19.72 19.60 - 19.50 19.72 26,753 523,513 19.568 18.02 17.91 - 17.82 18.02 29,283 17.878 1.75%
2016-09-15 0 19.38 19.38 19.42 19.36 19.42 1,272 24,684 19.406 17.71 17.71 17.74 17.69 17.74 1,392 17.729 -0.10%
2016-09-14 0 19.40 19.34 - 19.34 19.40 3,300 63,984 19.389 17.72 17.67 - 17.67 17.72 3,612 17.714 -0.10%
2016-09-13 0 19.42 - 19.96 19.42 19.62 10,300 201,828 19.595 17.74 - 18.24 17.74 17.92 11,274 17.902 0.00%
2016-09-12 0 19.42 19.28 19.58 19.42 19.70 50,261 983,235 19.563 17.74 17.61 17.89 17.74 18.00 55,015 17.872 -3.38%
2016-09-09 0 20.10 20.05 20.20 20.05 20.10 11,900 239,115 20.094 18.36 18.32 18.45 18.32 18.36 13,025 18.357 -0.50%
2016-09-08 0 20.20 20.20 20.50 20.10 20.20 12,200 246,215 20.182 18.45 18.45 18.73 18.36 18.45 13,354 18.438 0.25%
2016-09-07 0 20.15 19.86 20.50 20.15 20.20 9,700 195,470 20.152 18.41 18.14 18.73 18.41 18.45 10,617 18.410 0.85%
2016-09-06 0 19.98 19.98 - 19.92 19.98 6,500 129,630 19.943 18.25 18.25 - 18.20 18.25 7,115 18.220 0.50%
2016-09-05 0 19.88 19.86 - 19.78 20.00 10,000 198,984 19.898 18.16 18.14 - 18.07 18.27 10,946 18.179 1.64%
2016-09-02 0 19.56 19.52 - 19.50 19.58 3,700 72,286 19.537 17.87 17.83 - 17.82 17.89 4,050 17.849 0.41%
2016-09-01 0 19.48 19.46 19.48 19.44 19.50 8,000 155,648 19.456 17.80 17.78 17.80 17.76 17.82 8,757 17.775 -0.10%
2016-08-31 0 19.50 19.44 19.50 19.50 19.56 12,900 251,956 19.531 17.82 17.76 17.82 17.82 17.87 14,120 17.844 -0.41%
2016-08-30 0 19.58 19.46 19.60 19.54 20.00 300 5,912 19.707 17.89 17.78 17.91 17.85 18.27 328 18.004 0.72%
2016-08-29 0 19.44 19.26 19.54 19.40 20.40 30,300 595,708 19.660 17.76 17.60 17.85 17.72 18.64 33,166 17.962 -0.51%
2016-08-26 0 19.54 19.46 19.54 19.42 19.60 89,400 1,744,876 19.518 17.85 17.78 17.85 17.74 17.91 97,855 17.831 0.21%
2016-08-25 0 19.50 19.20 20.40 19.50 19.64 43,204 843,920 19.533 17.82 17.54 18.64 17.82 17.94 47,290 17.846 0.10%
2016-08-24 0 19.48 19.48 19.70 19.48 19.56 3,800 74,140 19.511 17.80 17.80 18.00 17.80 17.87 4,159 17.825 -0.51%
2016-08-23 0 19.58 19.58 20.40 19.54 19.62 2,500 48,878 19.551 17.89 17.89 18.64 17.85 17.92 2,736 17.862 0.31%
2016-08-22 0 19.52 19.46 20.40 19.46 19.62 36,709 716,757 19.525 17.83 17.78 18.64 17.78 17.92 40,181 17.838 -0.51%
2016-08-19 0 19.62 19.56 20.40 19.62 19.78 11,300 222,300 19.673 17.92 17.87 18.64 17.92 18.07 12,369 17.973 -0.61%
2016-08-18 0 19.74 19.10 20.40 19.68 19.82 16,200 319,988 19.752 18.03 17.45 18.64 17.98 18.11 17,732 18.046 0.71%
2016-08-17 0 19.60 19.52 19.80 19.60 19.72 14,300 280,924 19.645 17.91 17.83 18.09 17.91 18.02 15,652 17.948 -0.91%
2016-08-16 0 19.78 19.60 19.78 19.66 19.82 3,500 69,152 19.758 18.07 17.91 18.07 17.96 18.11 3,831 18.051 0.30%
2016-08-15 0 19.72 19.60 20.40 19.70 20.00 8,700 171,632 19.728 18.02 17.91 18.64 18.00 18.27 9,523 18.023 0.61%
2016-08-12 0 19.60 19.46 19.68 19.60 19.74 1,600 31,414 19.634 17.91 17.78 17.98 17.91 18.03 1,751 17.937 0.10%
2016-08-11 0 19.58 19.46 20.40 19.52 20.40 1,400 27,440 19.600 17.89 17.78 18.64 17.83 18.64 1,532 17.906 0.31%
2016-08-10 0 19.52 18.78 20.40 19.52 19.64 16,300 319,164 19.581 17.83 17.16 18.64 17.83 17.94 17,842 17.889 0.21%
2016-08-09 0 19.48 18.78 19.52 19.48 19.50 7,700 150,070 19.490 17.80 17.16 17.83 17.80 17.82 8,428 17.806 0.21%
2016-08-08 0 19.44 19.10 - 19.32 19.44 7,200 139,432 19.366 17.76 17.45 - 17.65 17.76 7,881 17.692 1.04%
2016-08-05 0 19.24 19.02 19.40 19.14 19.26 7,400 142,088 19.201 17.58 17.38 17.72 17.49 17.60 8,100 17.542 1.16%
2016-08-04 0 19.02 18.78 - 18.98 19.06 25,600 486,780 19.015 17.38 17.16 - 17.34 17.41 28,021 17.372 0.11%
2016-08-03 0 19.00 18.88 - 19.00 19.28 2,900 55,460 19.124 17.36 17.25 - 17.36 17.61 3,174 17.472 -1.25%
2016-08-01 0 19.24 19.18 - 19.12 19.24 24,782 474,148 19.133 17.58 17.52 - 17.47 17.58 27,126 17.480 0.63%
2016-07-29 0 19.12 18.88 - 19.12 19.22 8,700 166,854 19.179 17.47 17.25 - 17.47 17.56 9,523 17.521 -0.42%
2016-07-28 0 19.20 19.18 19.24 19.16 19.20 3,900 74,836 19.189 17.54 17.52 17.58 17.50 17.54 4,269 17.531 0.52%
2016-07-27 0 19.10 18.80 19.12 19.08 19.16 4,800 91,780 19.121 17.45 17.18 17.47 17.43 17.50 5,254 17.469 0.53%
2016-07-26 0 19.00 18.94 19.12 18.96 19.06 28,700 545,138 18.994 17.36 17.30 17.47 17.32 17.41 31,414 17.353 0.53%
2016-07-25 0 18.90 18.90 18.98 18.90 19.06 40,400 764,542 18.924 17.27 17.27 17.34 17.27 17.41 44,221 17.289 -0.74%
2016-07-22 0 19.04 18.70 - 19.04 19.10 7,100 135,266 19.052 17.39 17.08 - 17.39 17.45 7,772 17.405 -0.42%
2016-07-21 0 19.12 19.00 19.70 19.00 19.16 9,937 189,649 19.085 17.47 17.36 18.00 17.36 17.50 10,877 17.436 0.53%
2016-07-20 0 19.02 19.00 19.02 19.00 19.04 12,500 237,582 19.007 17.38 17.36 17.38 17.36 17.39 13,682 17.364 0.63%
2016-07-19 0 18.90 18.80 19.00 18.90 19.50 53,500 1,015,484 18.981 17.27 17.18 17.36 17.27 17.82 58,560 17.341 -1.15%
2016-07-18 0 19.12 18.98 19.12 19.06 19.18 17,109 327,228 19.126 17.47 17.34 17.47 17.41 17.52 18,727 17.473 0.74%
2016-07-15 0 18.98 18.52 19.04 18.98 19.08 7,900 150,384 19.036 17.34 16.92 17.39 17.34 17.43 8,647 17.391 0.42%
2016-07-14 0 18.90 18.40 18.92 18.86 19.00 8,700 164,516 18.910 17.27 16.81 17.29 17.23 17.36 9,523 17.276 0.75%
2016-07-13 0 18.76 18.40 18.76 18.76 18.88 8,900 167,538 18.824 17.14 16.81 17.14 17.14 17.25 9,742 17.198 0.54%
2016-07-12 0 18.66 18.62 18.68 18.66 18.72 8,200 153,086 18.669 17.05 17.01 17.07 17.05 17.10 8,976 17.056 0.65%
2016-07-11 0 18.54 18.52 18.54 18.54 18.68 14,321 266,495 18.609 16.94 16.92 16.94 16.94 17.07 15,675 17.001 0.54%
2016-07-08 0 18.44 18.40 18.44 18.40 18.46 71,100 1,308,384 18.402 16.85 16.81 16.85 16.81 16.86 77,824 16.812 -0.65%
2016-07-07 0 18.56 18.48 18.56 18.52 18.56 1,500 27,818 18.545 16.96 16.88 16.96 16.92 16.96 1,642 16.943 0.76%
2016-07-06 0 18.42 18.34 18.44 18.32 18.42 9,100 167,058 18.358 16.83 16.76 16.85 16.74 16.83 9,961 16.772 -0.97%
2016-07-05 0 18.60 18.56 18.60 18.64 18.64 500 9,320 18.640 16.99 16.96 16.99 17.03 17.03 547 17.029 -0.21%
2016-07-04 0 18.64 18.64 18.68 18.52 18.68 9,900 184,558 18.642 17.03 17.03 17.07 16.92 17.07 10,836 17.031 1.14%
2016-06-30 0 18.52 18.52 18.60 18.44 18.56 3,600 66,712 18.531 16.84 16.84 16.91 16.76 16.87 3,960 16.848 1.42%
2016-06-29 0 18.26 18.18 18.26 18.18 18.26 2,700 49,198 18.221 16.60 16.53 16.60 16.53 16.60 2,970 16.566 1.56%
2016-06-28 0 17.98 17.94 18.04 17.94 18.00 4,100 73,688 17.973 16.35 16.31 16.40 16.31 16.36 4,510 16.340 0.45%
2016-06-27 0 17.90 17.90 18.04 17.80 17.96 4,000 71,520 17.880 16.27 16.27 16.40 16.18 16.33 4,400 16.256 0.22%
2016-06-24 0 17.86 17.78 17.96 17.74 18.40 6,300 114,400 18.159 16.24 16.16 16.33 16.13 16.73 6,930 16.509 -2.51%
2016-06-23 0 18.32 18.32 - 18.32 18.36 2,318 42,510 18.339 16.66 16.66 - 16.66 16.69 2,550 16.673 -1.29%
2016-06-22 0 18.56 18.28 18.56 18.26 18.62 21,900 405,002 18.493 16.87 16.62 16.87 16.60 16.93 24,088 16.813 1.75%
2016-06-21 0 18.24 18.18 18.30 18.18 18.26 3,100 56,494 18.224 16.58 16.53 16.64 16.53 16.60 3,410 16.568 0.33%
2016-06-20 0 18.18 18.12 18.26 17.98 18.22 11,000 199,576 18.143 16.53 16.47 16.60 16.35 16.56 12,099 16.495 2.13%
2016-06-17 0 17.80 17.78 17.86 17.80 17.80 100 1,780 17.800 16.18 16.16 16.24 16.18 16.18 110 16.183 0.34%
2016-06-16 0 17.74 17.68 17.76 17.74 17.82 1,900 33,738 17.757 16.13 16.07 16.15 16.13 16.20 2,090 16.144 -0.78%
2016-06-15 0 17.88 17.88 17.94 17.74 17.90 2,200 39,304 17.865 16.26 16.26 16.31 16.13 16.27 2,420 16.242 -0.11%
2016-06-14 0 17.90 17.82 17.92 17.86 18.02 6,500 116,572 17.934 16.27 16.20 16.29 16.24 16.38 7,150 16.305 0.56%
2016-06-13 0 17.80 17.78 17.88 17.80 18.28 28,100 501,738 17.855 16.18 16.16 16.26 16.18 16.62 30,908 16.233 -2.63%
2016-06-10 0 18.28 18.24 18.32 18.28 18.52 18,900 348,676 18.448 16.62 16.58 16.66 16.62 16.84 20,789 16.773 -0.87%
2016-06-08 0 18.44 18.46 18.50 - - 0 0 - 16.76 16.78 16.82 - - 0 - 0.44%
2016-06-07 0 18.36 18.34 18.38 18.32 18.36 5,100 93,530 18.339 16.69 16.67 16.71 16.66 16.69 5,610 16.673 1.32%
2016-06-06 0 18.12 18.12 18.14 18.04 18.06 20,156 363,610 18.040 16.47 16.47 16.49 16.40 16.42 22,170 16.401 0.44%
2016-06-03 0 18.04 18.00 18.08 18.04 18.04 1,900 34,276 18.040 16.40 16.36 16.44 16.40 16.40 2,090 16.401 0.33%
2016-06-02 0 17.98 17.98 18.04 17.90 17.98 2,300 41,346 17.977 16.35 16.35 16.40 16.27 16.35 2,530 16.343 0.45%
2016-06-01 0 17.90 17.90 18.00 17.90 18.04 4,700 84,534 17.986 16.27 16.27 16.36 16.27 16.40 5,170 16.352 -0.22%
2016-05-31 0 17.94 17.86 17.96 17.84 17.94 6,300 112,672 17.884 16.31 16.24 16.33 16.22 16.31 6,930 16.260 0.56%
2016-05-30 0 17.84 17.84 17.88 17.78 17.84 4,500 80,142 17.809 16.22 16.22 16.26 16.16 16.22 4,950 16.191 0.22%
2016-05-27 0 17.80 17.74 17.80 17.76 17.80 2,100 37,320 17.771 16.18 16.13 16.18 16.15 16.18 2,310 16.157 1.02%
2016-05-26 0 17.62 17.58 17.68 17.56 17.64 25,400 446,188 17.566 16.02 15.98 16.07 15.96 16.04 27,938 15.971 0.34%
2016-05-25 0 17.56 17.54 17.56 17.54 17.56 8,300 145,702 17.554 15.96 15.95 15.96 15.95 15.96 9,129 15.960 2.09%
2016-05-24 0 17.20 17.18 17.24 17.20 17.20 26,000 447,200 17.200 15.64 15.62 15.67 15.64 15.64 28,598 15.637 -0.46%
2016-05-23 0 17.28 17.22 17.30 17.28 17.30 3,000 51,866 17.289 15.71 15.66 15.73 15.71 15.73 3,300 15.718 0.58%
2016-05-20 0 17.18 17.18 17.24 17.18 17.22 5,700 98,038 17.200 15.62 15.62 15.67 15.62 15.66 6,270 15.637 -0.23%
2016-05-19 0 17.22 17.14 17.22 17.20 17.26 1,900 32,700 17.211 15.66 15.58 15.66 15.64 15.69 2,090 15.647 -0.35%
2016-05-18 0 17.28 17.26 17.36 17.28 17.28 1,300 22,464 17.280 15.71 15.69 15.78 15.71 15.71 1,430 15.710 -0.92%
2016-05-17 0 17.44 17.42 17.52 17.36 17.44 3,800 66,174 17.414 15.86 15.84 15.93 15.78 15.86 4,180 15.832 0.93%
2016-05-16 0 17.28 17.26 17.36 17.22 17.28 14,490 249,559 17.223 15.71 15.69 15.78 15.66 15.71 15,938 15.658 0.35%
2016-05-13 0 17.22 17.20 17.30 17.10 17.30 8,400 144,424 17.193 15.66 15.64 15.73 15.55 15.73 9,239 15.631 -1.49%
2016-05-12 0 17.48 17.48 17.54 17.46 18.00 9,200 160,740 17.472 15.89 15.89 15.95 15.87 16.36 10,119 15.885 -0.68%
2016-05-11 0 17.60 17.60 17.62 17.56 17.64 4,300 75,704 17.606 16.00 16.00 16.02 15.96 16.04 4,730 16.006 -1.68%
2016-05-10 0 17.90 17.88 18.02 17.60 17.96 10,100 179,380 17.760 16.27 16.26 16.38 16.00 16.33 11,109 16.147 1.13%
2016-05-09 0 17.70 17.70 - 17.58 17.70 7,400 130,712 17.664 16.09 16.09 - 15.98 16.09 8,139 16.059 0.80%
2016-05-06 0 17.56 17.56 17.60 17.46 18.00 2,500 43,794 17.518 15.96 15.96 16.00 15.87 16.36 2,750 15.926 -0.34%
2016-05-05 0 17.62 17.62 17.66 17.62 17.78 6,400 113,250 17.695 16.02 16.02 16.06 16.02 16.16 7,040 16.088 -0.79%
2016-05-04 0 17.76 17.76 17.82 17.72 17.80 23,100 410,370 17.765 16.15 16.15 16.20 16.11 16.18 25,408 16.151 -1.33%
2016-05-03 0 18.00 18.00 18.02 18.00 18.22 20,600 372,570 18.086 16.36 16.36 16.38 16.36 16.56 22,658 16.443 -0.55%
2016-04-29 0 18.10 18.04 18.10 18.10 18.14 11,000 199,140 18.104 16.46 16.40 16.46 16.46 16.49 12,099 16.459 -0.44%
2016-04-28 0 18.18 18.14 18.18 18.18 18.34 2,900 52,838 18.220 16.53 16.49 16.53 16.53 16.67 3,190 16.565 -0.55%
2016-04-27 0 18.28 18.24 18.32 18.26 18.28 400 7,306 18.265 16.62 16.58 16.66 16.60 16.62 440 16.606 0.11%
2016-04-26 0 18.26 18.26 18.36 18.20 18.36 7,300 133,704 18.316 16.60 16.60 16.69 16.55 16.69 8,029 16.652 0.00%
2016-04-25 0 18.26 18.24 18.30 18.26 18.26 100 1,826 18.260 16.60 16.58 16.64 16.60 16.60 110 16.601 -0.76%
2016-04-22 0 18.40 18.32 18.40 18.32 18.48 7,500 137,984 18.398 16.73 16.66 16.73 16.66 16.80 8,249 16.727 -0.54%
2016-04-21 0 18.50 18.48 18.50 18.50 18.52 4,300 79,570 18.505 16.82 16.80 16.82 16.82 16.84 4,730 16.824 0.87%
2016-04-20 0 18.34 18.32 18.34 18.34 18.48 2,700 49,592 18.367 16.67 16.66 16.67 16.67 16.80 2,970 16.699 -0.43%
2016-04-19 0 18.42 18.42 18.54 18.38 18.52 6,000 110,718 18.453 16.75 16.75 16.86 16.71 16.84 6,600 16.777 1.10%
2016-04-18 0 18.22 18.22 18.26 18.20 18.46 2,800 51,104 18.251 16.56 16.56 16.60 16.55 16.78 3,080 16.593 -1.30%
2016-04-15 0 18.46 18.44 18.50 18.46 18.46 900 16,614 18.460 16.78 16.76 16.82 16.78 16.78 990 16.783 0.00%
2016-04-14 0 18.46 18.36 18.46 18.34 18.46 1,300 23,928 18.406 16.78 16.69 16.78 16.67 16.78 1,430 16.734 0.65%
2016-04-13 0 18.34 18.32 18.36 18.14 18.36 6,000 109,608 18.268 16.67 16.66 16.69 16.49 16.69 6,600 16.608 2.00%
2016-04-12 0 17.98 17.90 18.00 17.90 17.98 1,500 26,926 17.951 16.35 16.27 16.36 16.27 16.35 1,650 16.320 0.22%
2016-04-11 0 17.94 17.92 18.16 17.78 18.02 4,200 75,288 17.926 16.31 16.29 16.51 16.16 16.38 4,620 16.297 0.45%
2016-04-08 0 17.86 17.86 17.90 17.66 17.86 1,400 24,806 17.719 16.24 16.24 16.27 16.06 16.24 1,540 16.109 0.11%
2016-04-07 0 17.84 17.84 17.92 17.80 17.90 4,600 82,074 17.842 16.22 16.22 16.29 16.18 16.27 5,060 16.221 0.22%
2016-04-06 0 17.80 17.76 17.80 17.80 17.80 2,300 40,940 17.800 16.18 16.15 16.18 16.18 16.18 2,530 16.183 -0.11%
2016-04-05 0 17.82 17.80 17.90 17.80 17.98 3,900 69,510 17.823 16.20 16.18 16.27 16.18 16.35 4,290 16.204 -0.89%
2016-04-01 0 17.98 17.92 18.12 17.88 18.30 8,600 154,912 18.013 16.35 16.29 16.47 16.26 16.64 9,459 16.377 -0.88%
2016-03-31 0 18.18 18.16 18.30 18.18 18.30 3,600 65,624 18.229 16.49 16.47 16.60 16.49 16.60 3,968 16.536 0.00%
2016-03-30 0 18.18 18.10 18.22 17.96 18.44 4,100 74,190 18.095 16.49 16.42 16.53 16.29 16.73 4,520 16.415 2.13%
2016-03-29 0 17.80 17.80 17.84 17.64 18.00 2,500 44,450 17.780 16.15 16.15 16.18 16.00 16.33 2,756 16.129 -0.34%
2016-03-24 0 17.86 17.80 17.88 17.86 17.98 11,600 207,642 17.900 16.20 16.15 16.22 16.20 16.31 12,787 16.238 -0.45%
2016-03-23 0 17.94 17.88 17.96 17.96 17.96 400 7,184 17.960 16.27 16.22 16.29 16.29 16.29 441 16.292 -0.22%
2016-03-22 0 17.98 17.98 18.10 17.94 18.12 7,600 137,448 18.085 16.31 16.31 16.42 16.27 16.44 8,378 16.406 -0.33%
2016-03-21 0 18.04 17.88 18.04 17.88 18.04 9,500 170,776 17.976 16.37 16.22 16.37 16.22 16.37 10,472 16.307 0.89%
2016-03-18 0 17.88 17.88 18.06 17.88 17.88 400 7,152 17.880 16.22 16.22 16.38 16.22 16.22 441 16.220 0.00%
2016-03-17 0 17.88 17.68 - 17.72 17.88 12,200 217,106 17.796 16.22 16.04 - 16.07 16.22 13,449 16.143 2.88%
2016-03-16 0 17.38 17.34 17.40 17.34 17.40 1,000 17,376 17.376 15.77 15.73 15.78 15.73 15.78 1,102 15.763 -0.11%
2016-03-15 0 17.40 17.34 17.44 17.40 17.46 600 10,452 17.420 15.78 15.73 15.82 15.78 15.84 661 15.803 -1.02%
2016-03-14 0 17.58 17.54 17.62 17.58 17.88 3,100 54,942 17.723 15.95 15.91 15.98 15.95 16.22 3,417 16.078 0.92%
2016-03-11 0 17.42 17.34 17.44 17.28 17.40 2,300 39,822 17.314 15.80 15.73 15.82 15.68 15.78 2,535 15.706 1.16%
2016-03-10 0 17.22 17.22 17.30 - - 0 0 - 15.62 15.62 15.69 - - 0 - 0.47%
2016-03-09 0 17.14 17.14 17.28 17.14 17.16 1,800 30,872 17.151 15.55 15.55 15.68 15.55 15.57 1,984 15.559 -0.58%
2016-03-08 0 17.24 17.18 17.26 17.28 17.50 4,200 73,390 17.474 15.64 15.58 15.66 15.68 15.88 4,630 15.851 -0.92%
2016-03-07 0 17.40 17.30 17.44 17.38 17.42 2,000 34,806 17.403 15.78 15.69 15.82 15.77 15.80 2,205 15.787 0.69%
2016-03-04 0 17.28 17.28 17.40 17.24 17.32 2,100 36,292 17.282 15.68 15.68 15.78 15.64 15.71 2,315 15.677 0.93%
2016-03-03 0 17.12 17.08 17.20 17.08 17.12 1,000 17,112 17.112 15.53 15.49 15.60 15.49 15.53 1,102 15.523 0.94%
2016-03-02 0 16.96 16.92 17.02 16.86 17.06 6,700 113,390 16.924 15.39 15.35 15.44 15.29 15.48 7,386 15.353 2.54%
2016-03-01 0 16.54 16.52 16.58 16.50 16.54 400 6,608 16.520 15.00 14.99 15.04 14.97 15.00 441 14.986 1.35%
2016-02-29 0 16.32 16.32 16.40 16.30 16.40 13,500 221,066 16.375 14.80 14.80 14.88 14.79 14.88 14,882 14.855 -0.49%
2016-02-26 0 16.40 16.36 16.46 16.32 16.38 800 13,092 16.365 14.88 14.84 14.93 14.80 14.86 882 14.846 1.11%
2016-02-25 0 16.22 16.16 16.28 16.24 16.32 2,700 44,024 16.305 14.71 14.66 14.77 14.73 14.80 2,976 14.791 -0.98%
2016-02-24 0 16.38 16.30 16.42 16.26 16.38 3,200 52,200 16.313 14.86 14.79 14.90 14.75 14.86 3,528 14.798 -1.09%
2016-02-23 0 16.56 16.44 16.56 16.56 16.56 400 6,624 16.560 15.02 14.91 15.02 15.02 15.02 441 15.022 0.24%
2016-02-22 0 16.52 16.46 16.58 16.48 16.48 600 9,888 16.480 14.99 14.93 15.04 14.95 14.95 661 14.950 0.73%
2016-02-19 0 16.40 16.36 16.44 16.34 16.44 1,800 29,498 16.388 14.88 14.84 14.91 14.82 14.91 1,984 14.866 -0.61%
2016-02-18 0 16.50 16.44 16.50 16.46 16.62 10,400 172,044 16.543 14.97 14.91 14.97 14.93 15.08 11,464 15.007 1.60%
2016-02-17 0 16.24 16.14 16.24 16.24 16.26 1,200 19,498 16.248 14.73 14.64 14.73 14.73 14.75 1,323 14.740 -0.85%
2016-02-16 0 16.38 16.30 16.40 16.38 16.42 1,900 31,168 16.404 14.86 14.79 14.88 14.86 14.90 2,094 14.881 1.36%
2016-02-15 0 16.16 16.16 16.28 - - 0 0 - 14.66 14.66 14.77 - - 0 - 1.64%
2016-02-12 0 15.90 15.84 15.94 15.80 16.02 18,200 289,654 15.915 14.42 14.37 14.46 14.33 14.53 20,063 14.437 -1.36%
2016-02-11 0 16.12 16.06 16.12 16.06 16.20 7,400 119,328 16.125 14.62 14.57 14.62 14.57 14.70 8,157 14.628 -2.54%
2016-02-05 0 16.54 16.46 16.58 16.50 16.54 800 13,216 16.520 15.00 14.93 15.04 14.97 15.00 882 14.986 0.98%
2016-02-04 0 16.38 16.30 16.46 16.34 16.38 1,000 16,356 16.356 14.86 14.79 14.93 14.82 14.86 1,102 14.837 1.61%
2016-02-03 0 16.12 16.04 16.16 16.06 16.12 600 9,652 16.087 14.62 14.55 14.66 14.57 14.62 661 14.593 -1.71%
2016-02-02 0 16.40 16.34 16.46 16.40 16.40 400 6,560 16.400 14.88 14.82 14.93 14.88 14.88 441 14.877 -0.97%
2016-02-01 0 16.56 16.52 16.64 16.54 16.64 3,600 59,632 16.564 15.02 14.99 15.10 15.00 15.10 3,968 15.027 0.61%
2016-01-29 0 16.46 16.38 16.52 16.14 16.50 10,300 168,364 16.346 14.93 14.86 14.99 14.64 14.97 11,354 14.828 1.73%
2016-01-28 0 16.18 16.12 16.26 16.06 16.18 2,100 33,938 16.161 14.68 14.62 14.75 14.57 14.68 2,315 14.660 0.25%
2016-01-27 0 16.14 16.06 16.16 16.16 16.16 200 3,232 16.160 14.64 14.57 14.66 14.66 14.66 220 14.660 0.75%
2016-01-26 0 16.02 15.94 16.04 15.98 16.24 25,100 401,922 16.013 14.53 14.46 14.55 14.50 14.73 27,669 14.526 -1.35%
2016-01-25 0 16.24 16.20 16.24 16.18 16.26 27,000 438,154 16.228 14.73 14.70 14.73 14.68 14.75 29,763 14.721 1.12%
2016-01-22 0 16.06 16.02 16.10 15.78 16.10 28,000 443,140 15.826 14.57 14.53 14.61 14.31 14.61 30,866 14.357 2.42%
2016-01-21 0 15.68 15.62 15.74 15.76 16.00 3,300 52,422 15.885 14.22 14.17 14.28 14.30 14.51 3,638 14.411 -1.26%
2016-01-20 0 15.88 15.80 15.90 15.88 16.04 2,900 46,270 15.955 14.41 14.33 14.42 14.41 14.55 3,197 14.474 -2.70%
2016-01-19 0 16.32 16.28 16.36 16.08 16.20 1,600 25,766 16.104 14.80 14.77 14.84 14.59 14.70 1,764 14.609 1.49%
2016-01-18 0 16.08 16.02 16.08 16.08 16.12 1,400 22,524 16.089 14.59 14.53 14.59 14.59 14.62 1,543 14.595 -0.86%
2016-01-15 0 16.22 16.14 16.22 16.30 16.38 1,000 16,316 16.316 14.71 14.64 14.71 14.79 14.86 1,102 14.801 -1.34%
2016-01-14 0 16.44 16.36 16.46 16.24 16.44 3,400 55,466 16.314 14.91 14.84 14.93 14.73 14.91 3,748 14.799 -0.24%
2016-01-13 0 16.48 16.44 16.54 16.50 16.52 3,800 62,758 16.515 14.95 14.91 15.00 14.97 14.99 4,189 14.982 1.10%
2016-01-12 0 16.30 16.24 16.40 16.30 16.44 1,200 19,608 16.340 14.79 14.73 14.88 14.79 14.91 1,323 14.823 -0.61%
2016-01-11 0 16.40 16.34 16.40 16.32 16.62 11,500 188,498 16.391 14.88 14.82 14.88 14.80 15.08 12,677 14.869 -2.26%
2016-01-08 0 16.78 16.78 16.80 16.70 16.80 2,900 48,648 16.775 15.22 15.22 15.24 15.15 15.24 3,197 15.218 0.60%
2016-01-07 0 16.68 16.66 16.68 16.68 17.10 69,100 1,161,256 16.805 15.13 15.11 15.13 15.13 15.51 76,172 15.245 -2.46%
2016-01-06 0 17.10 17.08 17.12 17.04 17.18 5,700 97,436 17.094 15.51 15.49 15.53 15.46 15.58 6,283 15.507 -0.93%
2016-01-05 0 17.26 17.22 17.28 17.20 17.28 4,000 69,008 17.252 15.66 15.62 15.68 15.60 15.68 4,409 15.650 -0.46%
2016-01-04 0 17.34 17.26 17.34 17.30 17.66 13,900 241,572 17.379 15.73 15.66 15.73 15.69 16.02 15,323 15.766 -1.48%
2015-12-31 0 17.66 17.58 - 17.64 17.80 15,400 272,890 17.720 15.97 15.89 - 15.95 16.09 17,034 16.020 -0.45%
2015-12-30 0 17.74 17.74 17.78 17.68 17.92 34,000 603,538 17.751 16.04 16.04 16.07 15.98 16.20 37,608 16.048 -0.11%
2015-12-29 0 17.76 17.72 17.78 17.70 17.90 48,200 855,822 17.756 16.06 16.02 16.07 16.00 16.18 53,314 16.052 0.00%
2015-12-28 0 17.76 17.68 17.80 17.70 18.04 20,200 359,930 17.818 16.06 15.98 16.09 16.00 16.31 22,343 16.109 -1.22%
2015-12-24 0 17.98 17.96 - 17.98 18.00 2,200 39,596 17.998 16.26 16.24 - 16.26 16.27 2,433 16.272 0.33%
2015-12-23 0 17.92 17.88 17.94 17.84 17.94 4,600 82,422 17.918 16.20 16.16 16.22 16.13 16.22 5,088 16.199 0.79%
2015-12-22 0 17.78 17.76 17.78 17.72 17.78 800 14,196 17.745 16.07 16.06 16.07 16.02 16.07 885 16.043 0.34%
2015-12-21 0 17.72 17.68 17.74 17.68 17.74 6,000 106,404 17.734 16.02 15.98 16.04 15.98 16.04 6,637 16.033 0.23%
2015-12-18 0 17.68 17.68 17.72 17.68 18.00 6,200 110,020 17.745 15.98 15.98 16.02 15.98 16.27 6,858 16.043 -0.34%
2015-12-17 0 17.74 17.70 17.78 17.66 17.84 9,500 168,666 17.754 16.04 16.00 16.07 15.97 16.13 10,508 16.051 0.80%
2015-12-16 0 17.60 17.56 17.60 17.20 17.60 13,800 240,138 17.401 15.91 15.88 15.91 15.55 15.91 15,264 15.732 1.38%
2015-12-15 0 17.36 17.30 17.36 17.28 18.00 1,300 22,570 17.362 15.69 15.64 15.69 15.62 16.27 1,438 15.696 0.58%
2015-12-14 0 17.26 17.18 - 17.12 17.36 12,200 209,910 17.206 15.60 15.53 - 15.48 15.69 13,495 15.555 -1.03%
2015-12-11 0 17.44 17.42 17.44 17.46 17.58 3,700 64,654 17.474 15.77 15.75 15.77 15.79 15.89 4,093 15.798 -0.68%
2015-12-10 0 17.56 17.52 17.60 17.56 17.62 3,500 61,546 17.585 15.88 15.84 15.91 15.88 15.93 3,871 15.898 -0.57%
2015-12-09 0 17.66 17.58 17.66 17.66 17.66 4,800 84,768 17.660 15.97 15.89 15.97 15.97 15.97 5,309 15.966 -0.45%
2015-12-08 0 17.74 17.72 17.84 17.72 17.96 34,200 608,768 17.800 16.04 16.02 16.13 16.02 16.24 37,829 16.093 -1.33%
2015-12-07 0 17.98 17.96 18.00 18.00 18.06 1,100 19,816 18.015 16.26 16.24 16.27 16.27 16.33 1,217 16.286 0.11%
2015-12-04 0 17.96 17.94 18.02 17.94 17.96 5,100 91,560 17.953 16.24 16.22 16.29 16.22 16.24 5,641 16.231 -0.66%
2015-12-03 0 18.08 18.04 18.10 18.08 18.18 1,400 25,368 18.120 16.35 16.31 16.36 16.35 16.44 1,549 16.382 -0.55%
2015-12-02 0 18.18 18.12 18.18 18.16 18.22 2,900 52,790 18.203 16.44 16.38 16.44 16.42 16.47 3,208 16.457 0.44%
2015-12-01 0 18.10 18.10 18.18 18.04 18.04 200 3,608 18.040 16.36 16.36 16.44 16.31 16.31 221 16.309 0.89%
2015-11-30 0 17.94 17.90 17.94 17.88 18.04 4,400 78,984 17.951 16.22 16.18 16.22 16.16 16.31 4,867 16.229 -0.66%
2015-11-27 0 18.06 18.00 18.06 18.10 18.14 3,100 56,226 18.137 16.33 16.27 16.33 16.36 16.40 3,429 16.398 -1.20%
2015-11-26 0 18.28 18.20 18.28 18.28 18.36 5,700 104,360 18.309 16.53 16.45 16.53 16.53 16.60 6,305 16.552 0.00%
2015-11-25 0 18.28 18.22 18.30 18.28 18.28 2,700 49,356 18.280 16.53 16.47 16.54 16.53 16.53 2,986 16.526 0.22%
2015-11-24 0 18.24 18.22 18.30 18.20 18.24 4,200 76,564 18.230 16.49 16.47 16.54 16.45 16.49 4,646 16.481 0.00%
2015-11-23 0 18.24 18.22 18.30 18.24 18.46 10,000 183,664 18.366 16.49 16.47 16.54 16.49 16.69 11,061 16.605 -0.22%
2015-11-20 0 18.28 18.24 18.32 18.20 18.20 1,400 25,480 18.200 16.53 16.49 16.56 16.45 16.45 1,549 16.454 0.66%
2015-11-19 0 18.16 18.08 18.16 17.98 18.16 1,200 21,612 18.010 16.42 16.35 16.42 16.26 16.42 1,327 16.282 1.57%
2015-11-18 0 17.88 17.86 17.90 17.88 17.94 6,500 116,404 17.908 16.16 16.15 16.18 16.16 16.22 7,190 16.190 -0.11%
2015-11-17 0 17.90 17.90 17.98 17.82 17.96 1,500 26,870 17.913 16.18 16.18 16.26 16.11 16.24 1,659 16.195 0.45%
2015-11-16 0 17.82 17.72 17.82 17.78 17.96 9,100 162,778 17.888 16.11 16.02 16.11 16.07 16.24 10,066 16.172 -1.22%
2015-11-13 0 18.04 18.00 18.08 18.06 18.30 4,800 87,216 18.170 16.31 16.27 16.35 16.33 16.54 5,309 16.427 -1.31%
2015-11-12 0 18.28 18.26 18.34 18.22 18.28 1,400 25,540 18.243 16.53 16.51 16.58 16.47 16.53 1,549 16.493 0.77%
2015-11-11 0 18.14 18.12 18.20 18.14 18.24 3,600 65,530 18.203 16.40 16.38 16.45 16.40 16.49 3,982 16.457 -0.33%
2015-11-10 0 18.20 18.16 18.26 18.20 18.30 6,400 116,984 18.279 16.45 16.42 16.51 16.45 16.54 7,079 16.525 -1.09%
2015-11-09 0 18.40 18.40 18.44 18.40 18.60 9,600 177,642 18.504 16.63 16.63 16.67 16.63 16.82 10,619 16.729 -1.39%
2015-11-06 0 18.66 18.62 18.70 18.66 18.66 100 1,866 18.660 16.87 16.83 16.91 16.87 16.87 111 16.870 -0.64%
2015-11-05 0 18.78 18.74 18.84 18.84 18.84 500 9,420 18.840 16.98 16.94 17.03 17.03 17.03 553 17.033 -0.74%
2015-11-04 0 18.92 18.86 18.96 18.82 18.98 5,100 96,246 18.872 17.11 17.05 17.14 17.01 17.16 5,641 17.061 1.72%
2015-11-03 0 18.60 18.58 18.64 18.60 18.68 1,000 18,640 18.640 16.82 16.80 16.85 16.82 16.89 1,106 16.852 0.98%
2015-11-02 0 18.42 18.40 18.48 18.40 18.56 29,400 541,126 18.406 16.65 16.63 16.71 16.63 16.78 32,520 16.640 -0.75%
2015-10-30 0 18.56 18.54 18.60 18.48 18.50 12,800 236,796 18.500 16.78 16.76 16.82 16.71 16.73 14,158 16.725 0.00%
2015-10-29 0 18.56 18.50 18.58 18.56 18.78 2,100 39,126 18.631 16.78 16.73 16.80 16.78 16.98 2,323 16.844 -1.17%
2015-10-28 0 18.78 18.70 18.82 18.76 18.90 4,000 75,308 18.827 16.98 16.91 17.01 16.96 17.09 4,424 17.021 -0.32%
2015-10-27 0 18.84 18.78 18.90 18.78 18.90 5,600 105,756 18.885 17.03 16.98 17.09 16.98 17.09 6,194 17.073 -0.42%
2015-10-26 0 18.92 18.90 19.02 18.90 19.02 2,600 49,384 18.994 17.11 17.09 17.20 17.09 17.20 2,876 17.172 0.00%
2015-10-23 0 18.92 18.92 19.00 18.82 19.00 4,000 75,824 18.956 17.11 17.11 17.18 17.01 17.18 4,424 17.138 1.39%
2015-10-22 0 18.66 18.60 18.76 18.50 18.80 8,400 156,548 18.637 16.87 16.82 16.96 16.73 17.00 9,291 16.849 -0.64%
2015-10-20 0 18.78 18.72 18.86 18.72 19.00 10,200 191,490 18.774 16.98 16.92 17.05 16.92 17.18 11,282 16.973 -0.42%
2015-10-19 0 18.86 18.82 18.96 18.78 18.94 9,100 171,428 18.838 17.05 17.01 17.14 16.98 17.12 10,066 17.031 0.32%
2015-10-16 0 18.80 18.66 18.80 18.82 18.84 400 7,532 18.830 17.00 16.87 17.00 17.01 17.03 442 17.024 0.00%
2015-10-15 0 18.80 18.70 18.82 18.62 18.80 3,400 63,662 18.724 17.00 16.91 17.01 16.83 17.00 3,761 16.928 2.29%
2015-10-14 0 18.38 18.34 18.44 18.36 18.46 15,100 277,974 18.409 16.62 16.58 16.67 16.60 16.69 16,702 16.643 -0.97%
2015-10-13 0 18.56 18.50 18.56 18.50 18.62 2,200 40,756 18.525 16.78 16.73 16.78 16.73 16.83 2,433 16.748 -0.32%
2015-10-12 0 18.62 18.54 18.64 18.54 18.62 700 13,010 18.586 16.83 16.76 16.85 16.76 16.83 774 16.803 0.54%
2015-10-09 0 18.52 - - 18.44 18.60 1,900 35,212 18.533 16.74 - - 16.67 16.82 2,102 16.755 1.42%
2015-10-08 0 18.26 18.26 18.30 18.26 18.36 1,500 27,448 18.299 16.51 16.51 16.54 16.51 16.60 1,659 16.543 0.00%
2015-10-07 0 18.26 18.26 18.40 17.92 18.26 24,900 452,126 18.158 16.51 16.51 16.63 16.20 16.51 27,542 16.416 2.35%
2015-10-06 0 17.84 17.74 17.92 17.90 17.94 2,200 39,412 17.915 16.13 16.04 16.20 16.18 16.22 2,433 16.196 0.68%
2015-10-05 0 17.72 17.70 17.80 17.50 17.74 10,400 183,908 17.683 16.02 16.00 16.09 15.82 16.04 11,504 15.987 1.26%
2015-10-02 0 17.50 17.48 17.52 17.48 17.50 2,200 38,458 17.481 15.82 15.80 15.84 15.80 15.82 2,433 15.804 2.28%
2015-09-30 0 17.34 17.34 17.46 17.22 17.30 3,100 53,422 17.233 15.47 15.47 15.58 15.36 15.43 3,475 15.373 2.12%
2015-09-29 0 16.98 16.96 17.08 16.88 17.20 38,000 646,658 17.017 15.15 15.13 15.24 15.06 15.34 42,597 15.181 -2.41%
2015-09-25 0 17.40 17.38 17.46 17.34 17.38 2,200 38,224 17.375 15.52 15.50 15.58 15.47 15.50 2,466 15.499 0.12%
2015-09-24 0 17.38 17.38 17.42 17.36 17.40 1,600 27,836 17.398 15.50 15.50 15.54 15.49 15.52 1,794 15.520 -0.69%
2015-09-23 0 17.50 17.48 17.58 17.48 17.54 5,500 96,356 17.519 15.61 15.59 15.68 15.59 15.65 6,165 15.629 -2.34%
2015-09-22 0 17.92 17.90 18.00 17.96 18.00 1,400 25,192 17.994 15.99 15.97 16.06 16.02 16.06 1,569 16.052 -0.22%
2015-09-21 0 17.96 17.96 18.00 17.92 18.08 3,700 66,540 17.984 16.02 16.02 16.06 15.99 16.13 4,148 16.043 -1.32%
2015-09-18 0 18.20 18.20 18.24 18.10 18.20 1,900 34,482 18.148 16.24 16.24 16.27 16.15 16.24 2,130 16.190 0.78%
2015-09-17 0 18.06 18.00 18.16 18.08 18.20 4,700 85,126 18.112 16.11 16.06 16.20 16.13 16.24 5,269 16.157 0.67%
2015-09-16 0 17.94 17.84 17.98 17.78 17.94 4,800 85,552 17.823 16.00 15.91 16.04 15.86 16.00 5,381 15.900 1.70%
2015-09-15 0 17.64 17.52 17.66 17.64 17.64 1,800 31,752 17.640 15.74 15.63 15.75 15.74 15.74 2,018 15.736 0.11%
2015-09-14 0 17.62 17.60 17.72 17.62 17.72 1,600 28,252 17.658 15.72 15.70 15.81 15.72 15.81 1,794 15.752 -0.23%
2015-09-11 0 17.66 17.54 17.66 17.68 17.82 2,700 47,954 17.761 15.75 15.65 15.75 15.77 15.90 3,027 15.844 0.00%
2015-09-10 0 17.66 17.60 17.76 17.50 17.66 8,100 142,922 17.645 15.75 15.70 15.84 15.61 15.75 9,080 15.740 -1.23%
2015-09-09 0 17.88 17.82 17.94 17.54 17.90 42,000 743,000 17.690 15.95 15.90 16.00 15.65 15.97 47,081 15.781 3.47%
2015-09-08 0 17.28 17.20 17.32 16.96 17.28 22,900 393,578 17.187 15.42 15.34 15.45 15.13 15.42 25,670 15.332 1.89%
2015-09-07 0 16.96 16.92 16.96 16.96 17.20 8,700 148,328 17.049 15.13 15.09 15.13 15.13 15.34 9,752 15.209 -0.93%
2015-09-04 0 17.12 17.12 17.16 17.10 17.32 4,900 84,306 17.205 15.27 15.27 15.31 15.25 15.45 5,493 15.349 -1.27%
2015-09-02 0 17.34 17.24 17.34 17.04 17.46 10,200 176,116 17.266 15.47 15.38 15.47 15.20 15.58 11,434 15.403 -0.69%
2015-09-01 0 17.46 17.34 17.46 17.48 17.58 6,900 121,020 17.539 15.58 15.47 15.58 15.59 15.68 7,735 15.646 -0.91%
2015-08-31 0 17.62 17.62 17.74 17.46 17.72 16,800 294,562 17.533 15.72 15.72 15.83 15.58 15.81 18,832 15.641 -1.12%
2015-08-28 0 17.82 17.76 17.90 17.82 18.00 9,300 166,680 17.923 15.90 15.84 15.97 15.90 16.06 10,425 15.988 1.25%
2015-08-27 0 17.60 17.52 17.72 17.40 17.60 14,200 248,698 17.514 15.70 15.63 15.81 15.52 15.70 15,918 15.624 2.68%
2015-08-26 0 17.14 17.12 17.18 17.00 17.24 8,100 138,600 17.111 15.29 15.27 15.33 15.17 15.38 9,080 15.264 -0.12%
2015-08-25 0 17.16 17.16 17.24 16.94 17.18 8,200 140,118 17.088 15.31 15.31 15.38 15.11 15.33 9,192 15.243 0.35%
2015-08-24 0 17.10 17.10 17.14 16.90 17.82 40,000 687,936 17.198 15.25 15.25 15.29 15.08 15.90 44,839 15.342 -4.04%
2015-08-21 0 17.82 17.72 17.88 17.78 18.00 12,900 230,074 17.835 15.90 15.81 15.95 15.86 16.06 14,461 15.910 -1.76%
2015-08-20 0 18.14 18.10 18.18 18.10 18.34 27,200 496,158 18.241 16.18 16.15 16.22 16.15 16.36 30,491 16.273 -1.84%
2015-08-19 0 18.48 18.46 18.58 18.42 18.62 29,200 542,120 18.566 16.49 16.47 16.57 16.43 16.61 32,732 16.562 -0.75%
2015-08-18 0 18.62 18.58 18.66 18.62 18.80 116,400 2,176,742 18.701 16.61 16.57 16.65 16.61 16.77 130,482 16.682 -0.75%
2015-08-17 0 18.76 18.74 18.76 18.74 19.10 22,000 415,074 18.867 16.74 16.72 16.74 16.72 17.04 24,661 16.831 -1.26%
2015-08-14 0 19.00 18.90 19.00 18.92 19.00 2,400 45,424 18.927 16.95 16.86 16.95 16.88 16.95 2,690 16.884 0.42%
2015-08-13 0 18.92 18.92 19.08 18.90 18.98 28,400 537,594 18.929 16.88 16.88 17.02 16.86 16.93 31,836 16.887 0.32%
2015-08-12 0 18.86 18.80 18.92 18.80 19.30 58,400 1,107,394 18.962 16.82 16.77 16.88 16.77 17.22 65,465 16.916 -2.28%
2015-08-11 0 19.30 19.30 19.38 19.30 19.62 36,700 710,684 19.365 17.22 17.22 17.29 17.22 17.50 41,140 17.275 -0.82%
2015-08-10 0 19.46 19.44 19.48 19.30 19.50 7,500 145,216 19.362 17.36 17.34 17.38 17.22 17.40 8,407 17.273 0.21%
2015-08-07 0 19.42 19.40 19.46 19.42 19.46 5,200 101,058 19.434 17.32 17.31 17.36 17.32 17.36 5,829 17.337 0.21%
2015-08-06 0 19.38 19.36 19.44 19.38 19.48 5,700 110,618 19.407 17.29 17.27 17.34 17.29 17.38 6,390 17.312 -0.72%
2015-08-05 0 19.52 19.50 19.56 19.44 19.50 8,600 167,524 19.480 17.41 17.40 17.45 17.34 17.40 9,640 17.377 0.41%
2015-08-04 0 19.44 19.32 19.50 19.40 19.46 500 9,716 19.432 17.34 17.23 17.40 17.31 17.36 560 17.335 0.41%
2015-08-03 0 19.36 19.34 19.44 19.34 19.62 22,100 429,834 19.450 17.27 17.25 17.34 17.25 17.50 24,774 17.351 -0.62%
2015-07-31 0 19.48 19.48 19.58 19.46 19.60 17,800 347,738 19.536 17.38 17.38 17.47 17.36 17.48 19,953 17.428 0.00%
2015-07-30 0 19.48 19.44 19.52 19.48 19.70 17,500 342,494 19.571 17.38 17.34 17.41 17.38 17.57 19,617 17.459 -0.41%
2015-07-29 0 19.56 19.56 19.62 19.56 19.58 4,400 86,074 19.562 17.45 17.45 17.50 17.45 17.47 4,932 17.451 0.31%
2015-07-28 0 19.50 19.42 19.62 19.36 19.62 21,300 416,602 19.559 17.40 17.32 17.50 17.27 17.50 23,877 17.448 0.21%
2015-07-27 0 19.46 19.38 19.58 19.46 19.80 39,500 775,876 19.642 17.36 17.29 17.47 17.36 17.66 44,279 17.523 -2.51%
2015-07-24 0 19.96 19.96 20.00 19.92 20.00 12,500 249,328 19.946 17.81 17.81 17.84 17.77 17.84 14,012 17.794 -0.94%
2015-07-23 0 20.15 20.10 20.25 - - 2,000 40,200 20.100 17.98 17.93 18.06 - - 2,242 17.931 0.00%
2015-07-22 0 20.15 20.05 20.20 20.15 20.25 10,800 217,855 20.172 17.98 17.89 18.02 17.98 18.06 12,107 17.995 -0.74%
2015-07-21 0 20.30 20.25 20.40 20.25 20.25 10,600 214,650 20.250 18.11 18.06 18.20 18.06 18.06 11,882 18.065 0.25%
2015-07-20 0 20.25 20.00 20.30 20.20 20.35 3,000 60,715 20.238 18.06 17.84 18.11 18.02 18.15 3,363 18.054 -0.25%
2015-07-17 0 20.30 20.20 20.40 20.30 20.30 11,500 233,450 20.300 18.11 18.02 18.20 18.11 18.11 12,891 18.109 0.74%
2015-07-16 0 20.15 20.00 20.15 20.15 20.20 34,300 691,150 20.150 17.98 17.84 17.98 17.98 18.02 38,449 17.976 0.25%
2015-07-15 0 20.10 20.00 20.20 20.10 20.25 1,900 38,430 20.226 17.93 17.84 18.02 17.93 18.06 2,130 18.043 0.00%
2015-07-14 0 20.10 20.05 20.25 20.05 20.30 2,500 50,445 20.178 17.93 17.89 18.06 17.89 18.11 2,802 18.000 -0.74%
2015-07-13 0 20.25 20.00 20.35 19.98 20.25 6,800 136,589 20.087 18.06 17.84 18.15 17.82 18.06 7,623 17.919 1.00%
2015-07-10 0 20.05 20.05 20.15 19.96 20.15 1,400 28,102 20.073 17.89 17.89 17.98 17.81 17.98 1,569 17.907 1.47%
2015-07-09 0 19.76 19.66 19.76 19.10 19.86 16,500 323,720 19.619 17.63 17.54 17.63 17.04 17.72 18,496 17.502 2.07%
2015-07-08 0 19.36 19.36 19.42 19.20 20.05 31,200 609,282 19.528 17.27 17.27 17.32 17.13 17.89 34,974 17.421 -3.68%
2015-07-07 0 20.10 20.05 20.10 20.10 20.40 12,700 256,340 20.184 17.93 17.89 17.93 17.93 18.20 14,236 18.006 -0.99%
2015-07-06 0 20.30 20.20 20.40 20.20 20.85 21,500 438,040 20.374 18.11 18.02 18.20 18.02 18.60 24,101 18.175 -2.40%
2015-07-03 0 20.80 20.80 20.90 20.80 20.90 9,400 196,150 20.867 18.56 18.56 18.64 18.56 18.64 10,537 18.615 -0.95%
2015-07-02 0 21.00 20.95 21.10 20.95 21.15 7,900 166,250 21.044 18.73 18.69 18.82 18.69 18.87 8,856 18.773 0.67%
2015-06-30 0 20.95 20.90 21.10 20.75 21.00 1,700 35,470 20.865 18.61 18.56 18.74 18.43 18.65 1,914 18.533 1.45%
2015-06-29 0 20.65 20.55 20.70 20.50 20.95 28,500 588,515 20.650 18.34 18.25 18.39 18.21 18.61 32,086 18.342 -2.36%
2015-06-26 0 21.15 21.05 21.30 21.15 21.30 23,400 496,125 21.202 18.79 18.70 18.92 18.79 18.92 26,344 18.833 -0.70%
2015-06-25 0 21.30 21.20 21.35 21.20 21.40 70,200 1,490,865 21.237 18.92 18.83 18.96 18.83 19.01 79,032 18.864 0.47%
2015-06-24 0 21.20 21.10 21.50 20.95 21.40 261,000 5,508,710 21.106 18.83 18.74 19.10 18.61 19.01 293,837 18.748 -0.47%
2015-06-23 0 21.30 21.25 21.40 21.00 21.50 62,100 1,320,955 21.271 18.92 18.88 19.01 18.65 19.10 69,913 18.894 0.00%
2015-06-22 0 21.30 21.20 21.30 21.30 21.30 200 4,260 21.300 18.92 18.83 18.92 18.92 18.92 225 18.920 0.71%
2015-06-19 0 21.15 21.05 21.15 21.15 21.25 3,000 63,580 21.193 18.79 18.70 18.79 18.79 18.88 3,377 18.825 0.24%
2015-06-18 0 21.10 20.95 21.10 21.10 21.10 200 4,220 21.100 18.74 18.61 18.74 18.74 18.74 225 18.742 0.48%
2015-06-17 0 21.00 20.95 21.00 20.95 21.20 6,300 132,070 20.963 18.65 18.61 18.65 18.61 18.83 7,093 18.621 0.48%
2015-06-16 0 20.90 20.80 20.95 20.90 21.00 6,400 133,935 20.927 18.56 18.48 18.61 18.56 18.65 7,205 18.589 -0.95%
2015-06-15 0 21.10 21.00 21.30 21.10 21.15 33,900 716,035 21.122 18.74 18.65 18.92 18.74 18.79 38,165 18.762 -0.94%
2015-06-12 0 21.30 21.05 21.50 21.25 21.30 733,200 15,565,845 21.230 18.92 18.70 19.10 18.88 18.92 825,445 18.858 0.47%
2015-06-11 0 21.20 21.10 22.00 21.00 21.30 8,000 169,825 21.228 18.83 18.74 19.54 18.65 18.92 9,006 18.856 0.24%
2015-06-10 0 21.15 21.05 22.00 21.10 21.30 13,900 294,470 21.185 18.79 18.70 19.54 18.74 18.92 15,649 18.817 0.24%
2015-06-09 0 21.10 21.05 22.00 21.10 21.35 1,200 25,570 21.308 18.74 18.70 19.54 18.74 18.96 1,351 18.927 -0.94%
2015-06-08 0 21.30 21.30 21.35 21.30 21.50 3,000 64,200 21.400 18.92 18.92 18.96 18.92 19.10 3,377 19.009 -0.93%
2015-06-05 0 21.50 21.35 21.50 21.45 21.55 16,000 344,020 21.501 19.10 18.96 19.10 19.05 19.14 18,013 19.098 0.00%
2015-06-04 0 21.50 21.35 - 21.40 21.80 3,800 82,385 21.680 19.10 18.96 - 19.01 19.36 4,278 19.257 -0.92%
2015-06-03 0 21.70 21.60 21.70 21.40 21.80 26,300 567,900 21.593 19.27 19.19 19.27 19.01 19.36 29,609 19.180 0.00%
2015-06-02 0 21.70 21.65 - 21.70 21.90 12,500 272,205 21.776 19.27 19.23 - 19.27 19.45 14,073 19.343 -0.91%
2015-06-01 0 21.90 21.90 - 21.80 22.00 12,200 266,495 21.844 19.45 19.45 - 19.36 19.54 13,735 19.403 0.23%
2015-05-29 0 21.85 21.80 - 21.80 21.90 9,000 196,925 21.881 19.41 19.36 - 19.36 19.45 10,132 19.435 0.23%
2015-05-28 0 21.80 - - 21.80 22.10 14,900 327,945 22.010 19.36 - - 19.36 19.63 16,775 19.550 -1.36%
2015-05-27 0 22.10 22.10 22.15 22.10 22.15 2,500 55,365 22.146 19.63 19.63 19.67 19.63 19.67 2,815 19.671 -0.90%
2015-05-26 0 22.30 22.00 22.50 22.35 22.40 18,200 407,630 22.397 19.81 19.54 19.99 19.85 19.90 20,490 19.894 0.00%
2015-05-22 0 22.30 22.20 22.45 22.15 22.50 30,800 686,680 22.295 19.81 19.72 19.94 19.67 19.99 34,675 19.803 1.13%
2015-05-21 0 22.05 21.90 22.30 22.00 22.15 10,400 229,320 22.050 19.59 19.45 19.81 19.54 19.67 11,708 19.586 -0.23%
2015-05-20 0 22.10 22.10 22.20 22.10 22.10 200 4,420 22.100 19.63 19.63 19.72 19.63 19.63 225 19.630 -0.45%
2015-05-19 0 22.20 22.05 22.20 22.10 22.55 6,000 134,605 22.434 19.72 19.59 19.72 19.63 20.03 6,755 19.927 0.45%
2015-05-18 0 22.10 22.00 22.35 21.90 22.25 30,200 662,545 21.939 19.63 19.54 19.85 19.45 19.76 34,000 19.487 0.00%
2015-05-15 0 22.10 22.10 22.35 21.80 22.10 4,200 92,135 21.937 19.63 19.63 19.85 19.36 19.63 4,728 19.485 0.91%
2015-05-14 0 21.90 21.75 22.00 21.90 21.90 35,500 777,450 21.900 19.45 19.32 19.54 19.45 19.45 39,966 19.453 0.00%
2015-05-13 0 21.90 21.70 22.15 21.90 21.90 200 4,380 21.900 19.45 19.27 19.67 19.45 19.45 225 19.453 0.69%
2015-05-12 0 21.75 21.65 22.10 21.75 21.95 51,400 1,125,570 21.898 19.32 19.23 19.63 19.32 19.50 57,867 19.451 -1.14%
2015-05-11 0 22.00 21.85 22.10 22.00 22.00 500 11,000 22.000 19.54 19.41 19.63 19.54 19.54 563 19.541 0.69%
2015-05-08 0 21.85 21.70 21.95 21.80 21.80 600 13,080 21.800 19.41 19.27 19.50 19.36 19.36 675 19.364 0.69%
2015-05-07 0 21.70 21.65 21.90 21.75 22.00 7,100 155,615 21.918 19.27 19.23 19.45 19.32 19.54 7,993 19.468 -1.59%
2015-05-06 0 22.05 21.90 22.15 22.00 22.20 9,800 217,390 22.183 19.59 19.45 19.67 19.54 19.72 11,033 19.704 -0.68%
2015-05-05 0 22.20 22.05 22.30 22.20 22.40 900 20,050 22.278 19.72 19.59 19.81 19.72 19.90 1,013 19.788 -0.45%
2015-05-04 0 22.30 22.30 22.45 22.20 22.40 62,200 1,388,310 22.320 19.81 19.81 19.94 19.72 19.90 70,025 19.826 -0.22%
2015-04-30 0 22.35 22.15 22.40 22.35 22.45 2,400 53,700 22.375 19.85 19.67 19.90 19.85 19.94 2,702 19.875 -0.67%
2015-04-29 0 22.50 22.35 22.55 22.45 22.65 12,800 288,780 22.561 19.99 19.85 20.03 19.94 20.12 14,410 20.040 -0.22%
2015-04-28 0 22.55 22.50 22.70 22.55 22.55 200 4,510 22.550 20.03 19.99 20.16 20.03 20.03 225 20.030 -0.44%
2015-04-27 0 22.65 22.50 22.75 22.50 22.65 900 20,300 22.556 20.12 19.99 20.21 19.99 20.12 1,013 20.035 0.89%
2015-04-24 0 22.45 22.40 22.65 22.45 22.55 5,500 123,845 22.517 19.94 19.90 20.12 19.94 20.03 6,192 20.001 0.00%
2015-04-23 0 22.45 22.30 22.55 22.50 22.55 3,400 76,615 22.534 19.94 19.81 20.03 19.99 20.03 3,828 20.016 0.45%
2015-04-22 0 22.35 22.20 22.45 22.25 22.45 6,100 136,405 22.361 19.85 19.72 19.94 19.76 19.94 6,867 19.863 0.68%
2015-04-21 0 22.20 22.20 22.25 22.05 22.15 3,100 68,555 22.115 19.72 19.72 19.76 19.59 19.67 3,490 19.643 0.91%
2015-04-20 0 22.00 21.95 22.10 22.00 22.30 19,000 419,980 22.104 19.54 19.50 19.63 19.54 19.81 21,390 19.634 -1.57%
2015-04-17 0 22.35 22.20 22.40 22.35 22.40 9,400 210,340 22.377 19.85 19.72 19.90 19.85 19.90 10,583 19.876 0.45%
2015-04-16 0 22.25 22.25 22.50 22.25 22.35 17,800 396,170 22.257 19.76 19.76 19.99 19.76 19.85 20,039 19.770 0.68%
2015-04-15 0 22.10 22.00 22.10 22.05 22.15 3,300 72,825 22.068 19.63 19.54 19.63 19.59 19.67 3,715 19.602 -0.45%
2015-04-14 0 22.20 22.10 22.20 22.15 22.20 1,800 39,935 22.186 19.72 19.63 19.72 19.67 19.72 2,026 19.707 0.00%
2015-04-13 0 22.20 22.20 22.45 22.10 22.20 33,300 736,850 22.128 19.72 19.72 19.94 19.63 19.72 37,490 19.655 1.14%
2015-04-10 0 21.95 21.90 21.95 21.85 22.00 52,700 1,156,875 21.952 19.50 19.45 19.50 19.41 19.54 59,330 19.499 0.46%
2015-04-09 0 21.85 21.80 21.85 21.75 21.95 79,300 1,738,355 21.921 19.41 19.36 19.41 19.32 19.50 89,277 19.472 1.86%
2015-04-08 0 21.45 21.00 21.45 21.15 21.50 42,000 900,015 21.429 19.05 18.65 19.05 18.79 19.10 47,284 19.034 1.66%
2015-04-02 0 21.10 21.05 21.15 20.90 21.10 135,500 2,833,025 20.908 18.74 18.70 18.79 18.56 18.74 152,548 18.571 1.20%
2015-04-01 0 20.85 20.75 20.90 20.85 20.90 3,900 81,320 20.851 18.52 18.43 18.56 18.52 18.56 4,391 18.521 0.14%
2015-03-31 0 20.85 20.85 20.90 20.85 20.95 9,600 200,590 20.895 18.49 18.49 18.54 18.49 18.58 10,823 18.533 0.00%
2015-03-30 0 20.85 20.70 20.85 20.80 20.90 11,200 233,360 20.836 18.49 18.36 18.49 18.45 18.54 12,627 18.481 1.21%
2015-03-27 0 20.60 20.55 20.65 20.60 20.70 13,100 270,415 20.642 18.27 18.23 18.32 18.27 18.36 14,769 18.309 -0.48%
2015-03-26 0 20.70 20.65 20.70 20.65 20.80 36,800 762,665 20.725 18.36 18.32 18.36 18.32 18.45 41,490 18.382 -0.24%
2015-03-25 0 20.75 20.75 20.80 20.70 20.75 4,400 91,245 20.738 18.40 18.40 18.45 18.36 18.40 4,961 18.394 0.24%
2015-03-24 0 20.70 20.60 20.70 20.65 20.70 2,000 41,390 20.695 18.36 18.27 18.36 18.32 18.36 2,255 18.356 0.24%
2015-03-23 0 20.65 20.60 20.65 20.55 20.65 2,700 55,610 20.596 18.32 18.27 18.32 18.23 18.32 3,044 18.268 0.24%
2015-03-20 0 20.60 20.50 20.65 - - 0 0 - 18.27 18.18 18.32 - - 0 - 0.00%
2015-03-19 0 20.60 20.60 20.70 20.45 20.70 18,000 371,630 20.646 18.27 18.27 18.36 18.14 18.36 20,294 18.312 0.73%
2015-03-18 0 20.45 20.40 20.45 20.45 20.45 3,400 69,530 20.450 18.14 18.09 18.14 18.14 18.14 3,833 18.139 0.25%
2015-03-17 0 20.40 20.35 20.45 20.40 20.45 5,200 106,310 20.444 18.09 18.05 18.14 18.09 18.14 5,863 18.133 0.99%
2015-03-16 0 20.20 - 20.30 19.96 20.30 33,600 674,176 20.065 17.92 - 18.01 17.70 18.01 37,882 17.797 -0.74%
2015-03-13 0 20.35 20.30 20.40 20.30 20.45 4,400 89,800 20.409 18.05 18.01 18.09 18.01 18.14 4,961 18.102 0.25%
2015-03-12 0 20.30 20.25 20.40 20.25 20.30 1,100 22,280 20.255 18.01 17.96 18.09 17.96 18.01 1,240 17.965 0.25%
2015-03-11 0 20.25 20.20 20.30 20.25 20.35 10,800 219,210 20.297 17.96 17.92 18.01 17.96 18.05 12,176 18.003 -0.74%
2015-03-10 0 20.40 20.35 20.40 20.35 20.55 17,300 353,070 20.409 18.09 18.05 18.09 18.05 18.23 19,505 18.102 -0.73%
2015-03-09 0 20.55 20.45 20.55 20.45 20.60 12,600 258,330 20.502 18.23 18.14 18.23 18.14 18.27 14,206 18.185 -0.72%
2015-03-06 0 20.70 20.55 20.80 20.70 20.70 100 2,070 20.700 18.36 18.23 18.45 18.36 18.36 113 18.360 0.00%
2015-03-05 0 20.70 20.55 20.70 20.65 20.80 19,200 398,885 20.775 18.36 18.23 18.36 18.32 18.45 21,647 18.427 -0.72%
2015-03-04 0 20.85 20.80 20.85 20.90 20.95 3,000 62,840 20.947 18.49 18.45 18.49 18.54 18.58 3,382 18.579 -0.24%
2015-03-03 0 20.90 20.85 20.95 20.95 20.95 4,200 87,990 20.950 18.54 18.49 18.58 18.58 18.58 4,735 18.582 0.00%
2015-03-02 0 20.90 20.80 20.90 20.85 20.90 6,200 129,310 20.856 18.54 18.45 18.54 18.49 18.54 6,990 18.499 0.24%
2015-02-27 0 20.85 20.85 20.90 20.85 20.90 8,200 171,085 20.864 18.49 18.49 18.54 18.49 18.54 9,245 18.506 -0.24%
2015-02-26 0 20.90 20.65 20.90 20.90 20.90 4,000 83,600 20.900 18.54 18.32 18.54 18.54 18.54 4,510 18.538 0.24%
2015-02-25 0 20.85 20.80 20.90 20.70 20.85 19,100 398,115 20.844 18.49 18.45 18.54 18.36 18.49 21,534 18.488 0.48%
2015-02-24 0 20.75 20.70 20.75 20.75 20.75 1,000 20,750 20.750 18.40 18.36 18.40 18.40 18.40 1,127 18.405 0.24%
2015-02-23 0 20.70 20.55 20.75 20.70 20.75 15,000 311,000 20.733 18.36 18.23 18.40 18.36 18.40 16,912 18.390 0.00%
2015-02-18 0 20.70 20.70 20.75 20.70 20.75 18,000 373,100 20.728 18.36 18.36 18.40 18.36 18.40 20,294 18.385 0.00%
2015-02-17 0 20.70 20.70 20.75 20.70 20.70 7,800 161,460 20.700 18.36 18.36 18.40 18.36 18.36 8,794 18.360 0.00%
2015-02-16 0 20.70 20.70 20.75 20.70 20.70 3,200 66,240 20.700 18.36 18.36 18.40 18.36 18.36 3,608 18.360 0.24%
2015-02-13 0 20.65 20.45 20.75 20.65 20.65 1,000 20,650 20.650 18.32 18.14 18.40 18.32 18.32 1,127 18.316 1.47%
2015-02-12 0 20.35 20.35 20.45 20.35 20.45 1,000 20,360 20.360 18.05 18.05 18.14 18.05 18.14 1,127 18.059 -0.49%
2015-02-11 0 20.45 20.40 20.50 20.45 20.50 10,200 208,830 20.474 18.14 18.09 18.18 18.14 18.18 11,500 18.159 0.00%
2015-02-10 0 20.45 20.40 20.55 20.40 20.45 800 16,340 20.425 18.14 18.09 18.23 18.09 18.14 902 18.116 0.00%
2015-02-09 0 20.45 20.45 20.55 20.40 20.55 9,400 192,420 20.470 18.14 18.14 18.23 18.09 18.23 10,598 18.156 -0.73%
2015-02-06 0 20.60 20.55 20.60 20.60 20.65 11,400 235,055 20.619 18.27 18.23 18.27 18.27 18.32 12,853 18.288 0.24%
2015-02-05 0 20.55 20.50 20.70 20.55 20.65 6,700 137,785 20.565 18.23 18.18 18.36 18.23 18.32 7,554 18.240 -0.72%
2015-02-04 0 20.70 20.50 20.70 20.70 20.75 1,200 24,890 20.742 18.36 18.18 18.36 18.36 18.40 1,353 18.397 1.22%
2015-02-03 0 20.45 20.35 20.60 20.45 20.50 11,400 233,625 20.493 18.14 18.05 18.27 18.14 18.18 12,853 18.177 0.49%
2015-02-02 0 20.35 20.35 20.50 20.30 20.45 66,500 1,353,240 20.349 18.05 18.05 18.18 18.01 18.14 74,974 18.049 -0.49%
2015-01-30 0 20.45 20.35 20.60 20.50 20.55 800 16,430 20.538 18.14 18.05 18.27 18.18 18.23 902 18.216 -0.49%
2015-01-29 0 20.55 20.55 20.65 20.55 20.65 2,300 47,445 20.628 18.23 18.23 18.32 18.23 18.32 2,593 18.297 -0.72%
2015-01-28 0 20.70 20.70 20.90 20.60 20.80 5,000 103,520 20.704 18.36 18.36 18.54 18.27 18.45 5,637 18.364 0.49%
2015-01-27 0 20.60 20.60 20.75 20.60 20.60 5,800 119,480 20.600 18.27 18.27 18.40 18.27 18.27 6,539 18.272 0.00%
2015-01-26 0 20.60 20.60 20.75 20.60 20.85 1,100 22,825 20.750 18.27 18.27 18.40 18.27 18.49 1,240 18.405 -0.72%
2015-01-23 0 20.75 20.65 20.85 20.75 20.85 4,800 99,880 20.808 18.40 18.32 18.49 18.40 18.49 5,412 18.456 1.97%
2015-01-22 0 20.35 20.25 20.60 20.35 20.40 28,000 570,950 20.391 18.05 17.96 18.27 18.05 18.09 31,568 18.086 0.49%
2015-01-21 0 20.25 20.15 20.50 20.15 20.25 2,000 40,340 20.170 17.96 17.87 18.18 17.87 17.96 2,255 17.890 0.75%
2015-01-20 0 20.10 20.00 20.20 20.00 20.20 2,000 40,200 20.100 17.83 17.74 17.92 17.74 17.92 2,255 17.828 0.80%
2015-01-19 0 19.94 19.92 20.10 19.92 20.00 16,200 322,728 19.921 17.69 17.67 17.83 17.67 17.74 18,264 17.670 -0.55%
2015-01-16 0 20.05 20.05 20.10 20.05 20.10 2,600 52,135 20.052 17.78 17.78 17.83 17.78 17.83 2,931 17.785 -0.25%
2015-01-15 0 20.10 20.05 20.25 20.00 20.10 9,200 184,720 20.078 17.83 17.78 17.96 17.74 17.83 10,372 17.809 0.80%
2015-01-14 0 19.94 19.94 20.05 19.94 19.98 1,400 27,940 19.957 17.69 17.69 17.78 17.69 17.72 1,578 17.701 -0.10%
2015-01-13 0 19.96 19.86 20.05 19.96 20.15 6,700 134,524 20.078 17.70 17.62 17.78 17.70 17.87 7,554 17.809 0.60%
2015-01-12 0 19.84 19.74 19.96 19.80 19.86 2,400 47,564 19.818 17.60 17.51 17.70 17.56 17.62 2,706 17.578 0.30%
2015-01-09 0 19.78 19.60 19.92 19.70 19.88 3,000 59,240 19.747 17.54 17.38 17.67 17.47 17.63 3,382 17.515 1.33%
2015-01-08 0 19.52 19.52 19.70 19.52 19.62 5,300 103,602 19.548 17.31 17.31 17.47 17.31 17.40 5,975 17.338 0.83%
2015-01-07 0 19.36 19.36 19.44 19.22 19.44 10,100 195,030 19.310 17.17 17.17 17.24 17.05 17.24 11,387 17.127 -0.31%
2015-01-06 0 19.42 19.30 19.44 19.40 19.50 1,600 31,132 19.458 17.22 17.12 17.24 17.21 17.30 1,804 17.258 0.41%
2015-01-05 0 19.34 19.32 19.54 19.30 19.48 5,900 114,194 19.355 17.15 17.14 17.33 17.12 17.28 6,652 17.167 -0.82%
2015-01-02 0 19.50 19.46 19.60 19.42 19.50 117,800 2,289,964 19.439 17.30 17.26 17.38 17.22 17.30 132,812 17.242 0.41%
2014-12-31 0 19.46 19.18 19.56 19.30 19.52 567,700 11,001,312 19.379 17.22 16.98 17.31 17.08 17.28 641,363 17.153 -0.21%
2014-12-30 0 19.50 19.46 19.50 19.50 19.88 37,700 739,970 19.628 17.26 17.22 17.26 17.26 17.60 42,592 17.374 -1.91%
2014-12-29 0 19.88 19.76 19.94 19.88 20.10 2,400 48,152 20.063 17.60 17.49 17.65 17.60 17.79 2,711 17.759 4.30%
2014-12-24 0 19.06 19.06 19.18 19.04 19.16 354,800 6,764,868 19.067 16.87 16.87 16.98 16.85 16.96 400,838 16.877 -0.52%
2014-12-23 0 19.16 19.10 19.30 19.16 19.50 70,600 1,362,764 19.303 16.96 16.91 17.08 16.96 17.26 79,761 17.086 -1.03%
2014-12-22 0 19.36 19.30 19.52 19.36 19.52 14,100 273,926 19.427 17.14 17.08 17.28 17.14 17.28 15,930 17.196 0.10%
2014-12-19 0 19.34 19.30 19.42 19.34 19.44 19,100 370,170 19.381 17.12 17.08 17.19 17.12 17.21 21,578 17.155 1.04%
2014-12-18 0 19.14 19.02 19.20 19.02 19.26 61,500 1,173,604 19.083 16.94 16.84 16.99 16.84 17.05 69,480 16.891 0.21%
2014-12-17 0 19.10 19.06 19.10 19.08 19.24 206,600 3,957,514 19.155 16.91 16.87 16.91 16.89 17.03 233,408 16.955 -0.21%
2014-12-16 0 19.14 19.14 19.30 19.12 19.52 20,300 389,974 19.211 16.94 16.94 17.08 16.92 17.28 22,934 17.004 -2.05%
2014-12-15 0 19.54 19.54 19.58 19.48 19.70 7,100 139,438 19.639 17.30 17.30 17.33 17.24 17.44 8,021 17.384 -1.01%
2014-12-12 0 19.74 19.70 19.74 19.74 19.76 3,500 69,130 19.751 17.47 17.44 17.47 17.47 17.49 3,954 17.483 0.00%
2014-12-11 0 19.74 19.72 19.76 19.72 19.90 2,900 57,336 19.771 17.47 17.46 17.49 17.46 17.61 3,276 17.500 -0.80%
2014-12-10 0 19.90 19.90 19.94 19.80 19.96 12,000 239,266 19.939 17.61 17.61 17.65 17.53 17.67 13,557 17.649 0.00%
2014-12-09 0 19.90 19.86 19.94 19.90 20.10 15,500 309,580 19.973 17.61 17.58 17.65 17.61 17.79 17,511 17.679 -1.00%
2014-12-08 0 20.10 20.10 20.20 20.10 20.15 2,300 46,275 20.120 17.79 17.79 17.88 17.79 17.84 2,598 17.809 -0.25%
2014-12-05 0 20.15 20.00 20.15 20.15 20.20 3,600 72,570 20.158 17.84 17.70 17.84 17.84 17.88 4,067 17.843 0.25%
2014-12-04 0 20.10 20.00 20.15 20.00 20.10 34,800 698,590 20.074 17.79 17.70 17.84 17.70 17.79 39,316 17.769 0.00%
2014-12-03 0 20.10 20.05 20.10 20.05 20.15 8,000 160,800 20.100 17.79 17.75 17.79 17.75 17.84 9,038 17.791 -0.25%
2014-12-02 0 20.15 20.00 20.15 20.00 20.15 19,000 381,020 20.054 17.84 17.70 17.84 17.70 17.84 21,465 17.750 0.95%
2014-12-01 0 19.96 19.92 20.00 19.94 20.35 23,100 461,249 19.967 17.67 17.63 17.70 17.65 18.01 26,097 17.674 -1.92%
2014-11-28 0 20.35 20.30 20.35 - - 0 0 - 18.01 17.97 18.01 - - 0 - 0.00%
2014-11-27 0 20.35 20.20 20.40 20.25 20.40 7,600 154,360 20.311 18.01 17.88 18.06 17.92 18.06 8,586 17.978 0.49%
2014-11-26 0 20.25 20.25 20.30 - - 0 0 - 17.92 17.92 17.97 - - 0 - 1.00%
2014-11-25 0 20.05 20.00 20.20 20.05 20.20 7,900 158,540 20.068 17.75 17.70 17.88 17.75 17.88 8,925 17.763 -0.25%
2014-11-24 0 20.10 20.10 20.25 20.05 20.30 20,500 412,150 20.105 17.79 17.79 17.92 17.75 17.97 23,160 17.796 0.60%
2014-11-21 0 19.98 19.90 20.00 19.92 19.98 1,800 35,912 19.951 17.69 17.61 17.70 17.63 17.69 2,034 17.660 0.50%
2014-11-20 0 19.88 19.86 19.98 19.88 20.05 57,300 1,145,194 19.986 17.60 17.58 17.69 17.60 17.75 64,735 17.690 -0.10%
2014-11-19 0 19.90 19.90 20.00 19.90 19.94 3,200 63,780 19.931 17.61 17.61 17.70 17.61 17.65 3,615 17.642 -0.20%
2014-11-18 0 19.94 19.94 20.00 19.90 20.00 30,900 615,332 19.914 17.65 17.65 17.70 17.61 17.70 34,909 17.627 -0.20%
2014-11-17 0 19.98 19.94 20.05 19.98 20.30 31,100 623,145 20.037 17.69 17.65 17.75 17.69 17.97 35,135 17.736 -0.60%
2014-11-14 0 20.10 20.05 20.20 20.10 20.20 5,000 100,980 20.196 17.79 17.75 17.88 17.79 17.88 5,649 17.876 0.00%
2014-11-13 0 20.10 20.05 20.10 20.10 20.10 1,100 22,110 20.100 17.79 17.75 17.79 17.79 17.79 1,243 17.791 0.25%
2014-11-12 0 20.05 20.00 20.15 20.00 20.05 3,000 60,060 20.020 17.75 17.70 17.84 17.70 17.75 3,389 17.721 0.00%
2014-11-11 0 20.05 20.00 20.05 20.10 20.10 3,300 66,330 20.100 17.75 17.70 17.75 17.79 17.79 3,728 17.791 -0.25%
2014-11-10 0 20.10 20.00 20.10 20.15 20.20 49,900 1,007,730 20.195 17.79 17.70 17.79 17.84 17.88 56,375 17.876 1.11%
2014-11-07 0 19.88 19.86 19.96 19.88 19.90 2,100 41,768 19.890 17.60 17.58 17.67 17.60 17.61 2,372 17.605 -0.30%
2014-11-06 0 19.94 19.90 19.98 19.90 20.00 20,100 400,000 19.900 17.65 17.61 17.69 17.61 17.70 22,708 17.615 -0.20%
2014-11-05 0 19.98 19.92 19.98 19.94 20.05 52,500 1,051,121 20.021 17.69 17.63 17.69 17.65 17.75 59,312 17.722 -0.60%
2014-11-04 0 20.10 20.05 20.15 20.05 20.15 9,300 187,215 20.131 17.79 17.75 17.84 17.75 17.84 10,507 17.819 -0.25%
2014-11-03 0 20.15 20.10 20.15 20.15 20.15 5,500 110,825 20.150 17.84 17.79 17.84 17.84 17.84 6,214 17.836 0.25%
2014-10-31 0 20.10 20.05 20.10 20.05 20.10 13,500 271,245 20.092 17.79 17.75 17.79 17.75 17.79 15,252 17.785 0.25%
2014-10-30 0 20.05 20.00 20.10 20.00 20.05 11,100 222,525 20.047 17.75 17.70 17.79 17.70 17.75 12,540 17.745 -0.25%
2014-10-29 0 20.10 20.00 20.15 20.00 20.10 700 14,030 20.043 17.79 17.70 17.84 17.70 17.79 791 17.741 1.52%
2014-10-28 0 19.80 19.66 19.82 19.76 19.80 1,500 29,684 19.789 17.53 17.40 17.54 17.49 17.53 1,695 17.516 0.51%
2014-10-27 0 19.70 19.52 19.70 19.68 19.72 7,600 149,700 19.697 17.44 17.28 17.44 17.42 17.46 8,586 17.435 0.10%
2014-10-24 0 19.68 19.56 19.72 19.54 19.70 20,800 407,062 19.570 17.42 17.31 17.46 17.30 17.44 23,499 17.323 -0.30%
2014-10-23 0 19.74 19.70 19.76 19.62 19.76 11,500 225,944 19.647 17.47 17.44 17.49 17.37 17.49 12,992 17.391 -0.30%
2014-10-22 0 19.80 19.76 19.80 19.72 19.80 18,100 358,254 19.793 17.53 17.49 17.53 17.46 17.53 20,449 17.520 1.12%
2014-10-21 0 19.58 19.50 19.60 19.58 19.66 2,700 52,958 19.614 17.33 17.26 17.35 17.33 17.40 3,050 17.361 0.20%
2014-10-20 0 19.54 19.48 19.64 19.46 19.62 25,600 499,616 19.516 17.30 17.24 17.38 17.22 17.37 28,922 17.275 0.93%
2014-10-17 0 19.36 19.32 19.38 19.16 19.40 35,500 685,296 19.304 17.14 17.10 17.15 16.96 17.17 40,106 17.087 -0.41%
2014-10-16 0 19.44 19.40 19.46 19.40 19.46 600 11,658 19.430 17.21 17.17 17.22 17.17 17.22 678 17.198 -0.61%
2014-10-15 0 19.56 19.46 19.58 19.56 19.62 1,700 33,318 19.599 17.31 17.22 17.33 17.31 17.37 1,921 17.348 0.00%
2014-10-14 0 19.56 19.50 19.60 19.58 19.68 2,900 56,958 19.641 17.31 17.26 17.35 17.33 17.42 3,276 17.385 0.31%
2014-10-13 0 19.50 19.50 19.58 19.48 19.50 3,400 66,292 19.498 17.26 17.26 17.33 17.24 17.26 3,841 17.258 -0.71%
2014-10-10 0 19.64 19.64 19.70 19.62 19.96 4,900 96,462 19.686 17.38 17.38 17.44 17.37 17.67 5,536 17.425 -1.41%
2014-10-09 0 19.92 19.80 19.92 19.76 19.92 8,200 162,364 19.800 17.63 17.53 17.63 17.49 17.63 9,264 17.526 1.01%
2014-10-08 0 19.72 19.72 19.76 19.72 19.80 15,000 296,746 19.783 17.46 17.46 17.49 17.46 17.53 16,946 17.511 -0.90%
2014-10-07 0 19.90 19.82 19.92 19.84 19.92 4,500 89,390 19.864 17.61 17.54 17.63 17.56 17.63 5,084 17.583 0.30%
2014-10-06 0 19.84 19.80 19.92 19.76 20.00 9,400 187,302 19.926 17.56 17.53 17.63 17.49 17.70 10,620 17.637 -0.10%
2014-10-03 0 19.86 19.82 19.86 19.70 20.10 10,500 208,540 19.861 17.58 17.54 17.58 17.44 17.79 11,862 17.580 -0.20%
2014-09-30 0 20.10 20.00 20.10 20.00 20.10 5,900 118,550 20.093 17.61 17.53 17.61 17.53 17.61 6,733 17.608 -0.25%
2014-09-29 0 20.15 20.05 20.25 20.10 20.45 6,400 129,080 20.169 17.66 17.57 17.75 17.61 17.92 7,303 17.675 -1.23%
2014-09-26 0 20.40 20.40 20.45 20.40 20.45 3,600 73,505 20.418 17.88 17.88 17.92 17.88 17.92 4,108 17.893 -0.73%
2014-09-25 0 20.55 20.50 20.55 20.65 20.65 1,300 26,845 20.650 18.01 17.96 18.01 18.10 18.10 1,483 18.096 -0.48%
2014-09-24 0 20.65 20.60 20.65 20.55 20.65 500 10,295 20.590 18.10 18.05 18.10 18.01 18.10 571 18.044 0.24%
2014-09-23 0 20.60 20.55 20.60 20.60 20.70 12,800 264,195 20.640 18.05 18.01 18.05 18.05 18.14 14,606 18.088 -0.48%
2014-09-22 0 20.70 20.60 20.70 20.70 20.80 8,200 169,830 20.711 18.14 18.05 18.14 18.14 18.23 9,357 18.150 -0.96%
2014-09-19 0 20.90 20.80 20.90 20.90 20.90 1,200 25,080 20.900 18.32 18.23 18.32 18.32 18.32 1,369 18.315 0.48%
2014-09-18 0 20.80 20.65 20.85 20.80 20.85 2,900 60,345 20.809 18.23 18.10 18.27 18.23 18.27 3,309 18.235 -0.48%
2014-09-17 0 20.90 20.80 20.95 20.90 20.90 300 6,270 20.900 18.32 18.23 18.36 18.32 18.32 342 18.315 0.48%
2014-09-16 0 20.80 20.75 20.80 20.80 20.80 15,000 312,000 20.800 18.23 18.18 18.23 18.23 18.23 17,117 18.228 -0.72%
2014-09-15 0 20.95 20.65 20.95 20.75 21.10 33,100 692,510 20.922 18.36 18.10 18.36 18.18 18.49 37,771 18.335 -0.71%
2014-09-12 0 21.10 21.05 21.10 21.05 21.10 23,300 491,610 21.099 18.49 18.45 18.49 18.45 18.49 26,588 18.490 0.00%
2014-09-11 0 21.10 21.10 21.15 21.10 21.15 7,300 154,315 21.139 18.49 18.49 18.53 18.49 18.53 8,330 18.525 0.00%
2014-09-10 0 21.10 21.10 21.20 21.10 21.40 10,000 212,815 21.282 18.49 18.49 18.58 18.49 18.75 11,411 18.650 -1.40%
2014-09-08 0 21.40 21.35 21.50 21.40 21.50 52,600 1,126,160 21.410 18.75 18.71 18.84 18.75 18.84 60,022 18.762 0.00%
2014-09-05 0 21.40 21.35 21.40 21.40 21.40 600 12,840 21.400 18.75 18.71 18.75 18.75 18.75 685 18.754 -0.23%
2014-09-04 0 21.45 21.40 21.50 21.45 21.50 15,600 334,755 21.459 18.80 18.75 18.84 18.80 18.84 17,801 18.805 0.47%
2014-09-03 0 21.35 21.35 21.40 21.20 21.40 27,300 582,595 21.340 18.71 18.71 18.75 18.58 18.75 31,152 18.701 0.71%
2014-09-02 0 21.20 21.15 21.25 21.20 21.30 2,700 57,490 21.293 18.58 18.53 18.62 18.58 18.67 3,081 18.660 -0.47%
2014-09-01 0 21.30 21.30 21.35 21.25 21.35 1,900 40,475 21.303 18.67 18.67 18.71 18.62 18.71 2,168 18.668 0.24%
2014-08-29 0 21.25 21.20 21.30 21.25 21.25 2,800 59,500 21.250 18.62 18.58 18.67 18.62 18.62 3,195 18.622 -0.23%
2014-08-28 0 21.30 21.20 21.30 21.35 21.40 4,300 91,835 21.357 18.67 18.58 18.67 18.71 18.75 4,907 18.716 -0.23%
2014-08-27 0 21.35 21.10 21.40 21.35 21.45 59,500 1,275,865 21.443 18.71 18.49 18.75 18.71 18.80 67,896 18.791 0.47%
2014-08-26 0 21.25 21.20 21.30 21.25 21.25 20,000 425,000 21.250 18.62 18.58 18.67 18.62 18.62 22,822 18.622 -0.23%
2014-08-25 0 21.30 21.25 21.30 21.30 21.30 700 14,910 21.300 18.67 18.62 18.67 18.67 18.67 799 18.666 0.00%
2014-08-22 0 21.30 21.20 21.30 21.25 21.30 10,700 227,860 21.295 18.67 18.58 18.67 18.62 18.67 12,210 18.662 0.95%
2014-08-21 0 21.10 21.10 21.15 21.10 21.20 3,000 63,460 21.153 18.49 18.49 18.53 18.49 18.58 3,423 18.537 -0.47%
2014-08-20 0 21.20 21.05 21.25 21.20 21.25 5,700 120,865 21.204 18.58 18.45 18.62 18.58 18.62 6,504 18.582 -0.24%
2014-08-19 0 21.25 21.20 21.25 21.15 21.25 9,700 205,225 21.157 18.62 18.58 18.62 18.53 18.62 11,069 18.541 0.47%
2014-08-18 0 21.15 21.10 21.15 21.00 21.15 20,200 424,230 21.001 18.53 18.49 18.53 18.40 18.53 23,050 18.404 0.00%
2014-08-15 0 21.15 20.90 21.20 21.00 21.15 51,600 1,084,335 21.014 18.53 18.32 18.58 18.40 18.53 58,881 18.416 0.00%
2014-08-14 0 21.15 21.10 21.20 21.15 21.20 2,300 48,755 21.198 18.53 18.49 18.58 18.53 18.58 2,625 18.576 0.24%
2014-08-13 0 21.10 20.90 21.15 20.85 21.10 35,500 743,345 20.939 18.49 18.32 18.53 18.27 18.49 40,509 18.350 0.72%
2014-08-12 0 20.95 20.90 21.00 20.95 20.95 2,800 58,660 20.950 18.36 18.32 18.40 18.36 18.36 3,195 18.359 0.24%
2014-08-11 0 20.90 20.80 20.90 20.80 20.90 3,400 71,020 20.888 18.32 18.23 18.32 18.23 18.32 3,880 18.305 1.21%
2014-08-08 0 20.65 20.45 20.70 20.65 20.80 7,900 163,150 20.652 18.10 17.92 18.14 18.10 18.23 9,015 18.098 -0.72%
2014-08-07 0 20.80 20.70 20.80 20.80 20.90 10,800 225,640 20.893 18.23 18.14 18.23 18.23 18.32 12,324 18.309 -0.72%
2014-08-06 0 20.95 20.90 20.95 20.85 20.95 35,800 749,730 20.942 18.36 18.32 18.36 18.27 18.36 40,852 18.352 -0.24%
2014-08-05 0 21.00 20.85 21.00 20.95 21.00 22,100 464,060 20.998 18.40 18.27 18.40 18.36 18.40 25,219 18.402 0.48%
2014-08-04 0 20.90 20.90 21.00 20.90 21.00 26,600 557,510 20.959 18.32 18.32 18.40 18.32 18.40 30,354 18.367 0.00%
2014-08-01 0 20.90 20.90 20.95 20.90 20.95 7,600 158,845 20.901 18.32 18.32 18.36 18.32 18.36 8,672 18.316 -0.95%
2014-07-31 0 21.10 21.10 21.20 21.10 21.15 44,000 930,495 21.148 18.49 18.49 18.58 18.49 18.53 50,209 18.532 -0.24%
2014-07-30 0 21.15 21.10 21.15 21.20 21.25 5,500 116,740 21.225 18.53 18.49 18.53 18.58 18.62 6,276 18.601 0.48%
2014-07-29 0 21.05 21.05 21.15 21.00 21.05 4,000 84,010 21.003 18.45 18.45 18.53 18.40 18.45 4,564 18.405 0.72%
2014-07-28 0 20.90 20.80 20.95 20.90 21.05 8,300 174,215 20.990 18.32 18.23 18.36 18.32 18.45 9,471 18.394 0.00%
2014-07-25 0 20.90 20.85 20.95 20.90 20.95 2,400 50,215 20.923 18.32 18.27 18.36 18.32 18.36 2,739 18.336 -0.24%
2014-07-24 0 20.95 20.85 20.95 20.85 20.95 7,000 146,450 20.921 18.36 18.27 18.36 18.27 18.36 7,988 18.334 0.48%
2014-07-23 0 20.85 20.80 20.90 20.85 20.90 4,700 98,045 20.861 18.27 18.23 18.32 18.27 18.32 5,363 18.281 0.48%
2014-07-22 0 20.75 20.70 20.80 20.65 20.75 63,900 1,325,720 20.747 18.18 18.14 18.23 18.10 18.18 72,917 18.181 0.73%
2014-07-21 0 20.60 20.55 20.60 20.65 20.65 1,400 28,910 20.650 18.05 18.01 18.05 18.10 18.10 1,598 18.096 0.24%
2014-07-18 0 20.55 20.50 20.60 20.55 20.65 24,100 495,560 20.563 18.01 17.96 18.05 18.01 18.10 27,501 18.020 -0.72%
2014-07-17 0 20.70 20.65 20.70 20.65 20.75 4,700 97,355 20.714 18.14 18.10 18.14 18.10 18.18 5,363 18.152 0.24%
2014-07-16 0 20.65 20.65 20.70 20.65 20.65 200 4,130 20.650 18.10 18.10 18.14 18.10 18.10 228 18.096 0.24%
2014-07-15 0 20.60 20.55 20.65 20.60 20.65 28,900 595,675 20.612 18.05 18.01 18.10 18.05 18.10 32,978 18.063 0.24%
2014-07-14 0 20.55 20.50 20.60 20.55 20.60 19,400 399,270 20.581 18.01 17.96 18.05 18.01 18.05 22,138 18.036 0.24%
2014-07-11 0 20.50 20.45 20.55 20.50 20.50 900 18,450 20.500 17.96 17.92 18.01 17.96 17.96 1,027 17.965 -0.49%
2014-07-10 0 20.60 20.55 20.65 20.60 20.70 45,000 931,110 20.691 18.05 18.01 18.10 18.05 18.14 51,350 18.133 0.49%
2014-07-09 0 20.50 20.50 20.60 20.50 20.65 4,700 96,635 20.561 17.96 17.96 18.05 17.96 18.10 5,363 18.018 -0.97%
2014-07-08 0 20.70 20.65 20.70 20.70 20.70 2,500 51,750 20.700 18.14 18.10 18.14 18.14 18.14 2,853 18.140 0.24%
2014-07-07 0 20.65 20.65 20.75 20.65 20.75 15,900 328,970 20.690 18.10 18.10 18.18 18.10 18.18 18,144 18.131 0.00%
2014-07-04 0 20.65 20.60 20.65 20.65 20.70 3,800 78,490 20.655 18.10 18.05 18.10 18.10 18.14 4,336 18.101 0.24%
2014-07-03 0 20.60 20.60 20.70 20.60 20.70 36,700 757,670 20.645 18.05 18.05 18.14 18.05 18.14 41,879 18.092 -0.48%
2014-07-02 0 20.70 20.65 20.75 20.65 20.75 88,900 1,838,800 20.684 18.14 18.10 18.18 18.10 18.18 101,445 18.126 1.37%
2014-06-30 0 20.55 20.50 20.55 20.40 20.55 17,600 360,645 20.491 17.89 17.85 17.89 17.76 17.89 20,211 17.844 0.74%
2014-06-27 0 20.40 20.35 20.45 20.40 20.40 500 10,200 20.400 17.76 17.72 17.81 17.76 17.76 574 17.764 0.49%
2014-06-26 0 20.30 20.30 20.40 20.30 20.30 2,600 52,780 20.300 17.68 17.68 17.76 17.68 17.68 2,986 17.677 0.25%
2014-06-25 0 20.25 20.20 20.25 20.25 20.25 200 4,050 20.250 17.63 17.59 17.63 17.63 17.63 230 17.634 0.00%
2014-06-24 0 20.25 20.20 20.25 20.25 20.30 139,100 2,816,900 20.251 17.63 17.59 17.63 17.63 17.68 159,739 17.634 0.00%
2014-06-23 0 20.25 20.15 20.25 20.25 20.40 1,900 38,745 20.392 17.63 17.55 17.63 17.63 17.76 2,182 17.757 -0.49%
2014-06-20 0 20.35 20.30 20.35 20.35 20.35 1,000 20,350 20.350 17.72 17.68 17.72 17.72 17.72 1,148 17.721 -0.25%
2014-06-19 0 20.40 20.30 20.40 20.40 20.45 18,200 371,905 20.434 17.76 17.68 17.76 17.76 17.81 20,900 17.794 0.49%
2014-06-18 0 20.30 20.25 20.35 20.30 20.40 3,500 71,225 20.350 17.68 17.63 17.72 17.68 17.76 4,019 17.721 0.00%
2014-06-17 0 20.30 20.30 20.35 20.30 20.30 1,200 24,360 20.300 17.68 17.68 17.72 17.68 17.68 1,378 17.677 -0.25%
2014-06-16 0 20.35 20.35 20.40 20.30 20.40 48,000 978,015 20.375 17.72 17.72 17.76 17.68 17.76 55,122 17.743 -0.25%
2014-06-13 0 20.40 20.40 20.45 20.35 20.40 44,000 895,565 20.354 17.76 17.76 17.81 17.72 17.76 50,529 17.724 0.25%
2014-06-12 0 20.35 20.30 20.40 20.30 20.35 700 14,220 20.314 17.72 17.68 17.76 17.68 17.72 804 17.690 0.25%
2014-06-11 0 20.30 20.30 20.40 20.30 20.40 26,400 538,235 20.388 17.68 17.68 17.76 17.68 17.76 30,317 17.754 -0.49%
2014-06-10 0 20.40 20.35 20.40 20.35 20.40 2,800 57,010 20.361 17.76 17.72 17.76 17.72 17.76 3,215 17.730 0.74%
2014-06-09 0 20.25 20.25 20.35 - - 0 0 - 17.63 17.63 17.72 - - 0 - 0.25%
2014-06-06 0 20.20 20.15 20.25 20.15 20.25 7,100 143,390 20.196 17.59 17.55 17.63 17.55 17.63 8,153 17.586 0.25%
2014-06-05 0 20.15 20.10 20.15 20.10 20.15 12,800 257,320 20.103 17.55 17.50 17.55 17.50 17.55 14,699 17.506 0.00%
2014-06-04 0 20.15 20.10 20.15 20.15 20.15 400 8,060 20.150 17.55 17.50 17.55 17.55 17.55 459 17.547 -0.25%
2014-06-03 0 20.20 20.15 20.25 20.15 20.30 18,200 366,750 20.151 17.59 17.55 17.63 17.55 17.68 20,900 17.547 0.75%
2014-05-30 0 20.05 20.00 20.10 19.98 20.10 46,800 937,626 20.035 17.46 17.42 17.50 17.40 17.50 53,744 17.446 0.00%
2014-05-29 0 20.05 20.00 20.10 20.05 20.10 5,700 114,560 20.098 17.46 17.42 17.50 17.46 17.50 6,546 17.501 -0.25%
2014-05-28 0 20.10 20.05 20.15 20.05 20.10 2,400 48,170 20.071 17.50 17.46 17.55 17.46 17.50 2,756 17.478 0.50%
2014-05-27 0 20.00 20.00 20.05 20.00 20.00 400 8,000 20.000 17.42 17.42 17.46 17.42 17.42 459 17.416 -0.50%
2014-05-26 0 20.10 20.05 20.15 20.10 20.10 26,000 522,600 20.100 17.50 17.46 17.55 17.50 17.50 29,858 17.503 0.00%
2014-05-23 0 20.10 20.00 20.10 20.10 20.10 300 6,030 20.100 17.50 17.42 17.50 17.50 17.50 345 17.503 0.25%
2014-05-22 0 20.05 20.00 20.10 19.96 20.10 15,500 310,890 20.057 17.46 17.42 17.50 17.38 17.50 17,800 17.466 0.75%
2014-05-21 0 19.90 19.86 19.96 19.90 19.90 200 3,980 19.900 17.33 17.29 17.38 17.33 17.33 230 17.329 -0.20%
2014-05-20 0 19.94 19.88 19.96 19.94 19.94 200 3,988 19.940 17.36 17.31 17.38 17.36 17.36 230 17.364 0.00%
2014-05-19 0 19.94 19.94 19.98 19.84 19.94 14,300 283,820 19.848 17.36 17.36 17.40 17.28 17.36 16,422 17.283 0.10%
2014-05-16 0 19.92 19.90 19.92 19.56 20.00 248,800 4,877,192 19.603 17.35 17.33 17.35 17.03 17.42 285,716 17.070 0.71%
2014-05-15 0 19.78 19.64 19.78 19.78 19.78 400 7,912 19.780 17.22 17.10 17.22 17.22 17.22 459 17.224 0.00%
2014-05-14 0 19.78 19.40 19.88 19.60 19.84 5,000 98,440 19.688 17.22 16.89 17.31 17.07 17.28 5,742 17.144 1.02%
2014-05-13 0 19.58 19.20 19.58 19.60 19.60 200 3,920 19.600 17.05 16.72 17.05 17.07 17.07 230 17.068 0.51%
2014-05-12 0 19.48 19.36 19.48 19.28 19.50 1,200 23,356 19.463 16.96 16.86 16.96 16.79 16.98 1,378 16.949 1.25%
2014-05-09 0 19.24 19.20 19.28 - - 0 0 - 16.75 16.72 16.79 - - 0 - 0.00%
2014-05-08 0 19.24 19.22 19.28 19.22 19.24 400 7,692 19.230 16.75 16.74 16.79 16.74 16.75 459 16.745 0.10%
2014-05-07 0 19.22 19.20 19.22 19.22 19.28 3,100 59,596 19.225 16.74 16.72 16.74 16.74 16.79 3,560 16.741 -0.41%
2014-05-05 0 19.30 19.30 19.32 19.30 19.32 3,100 59,832 19.301 16.81 16.81 16.82 16.81 16.82 3,560 16.807 -0.41%
2014-05-02 0 19.38 19.28 19.38 19.36 19.38 500 9,686 19.372 16.88 16.79 16.88 16.86 16.88 574 16.869 0.52%
2014-04-30 0 19.28 19.20 19.30 19.28 19.28 15,000 289,200 19.280 16.79 16.72 16.81 16.79 16.79 17,226 16.789 -0.10%
2014-04-29 0 19.30 19.30 19.38 19.30 19.30 200 3,860 19.300 16.81 16.81 16.88 16.81 16.81 230 16.806 -0.21%
2014-04-28 0 19.34 19.24 19.36 19.34 19.34 5,300 102,502 19.340 16.84 16.75 16.86 16.84 16.84 6,086 16.841 -0.10%
2014-04-25 0 19.36 19.28 19.38 19.40 19.44 2,100 40,776 19.417 16.86 16.79 16.88 16.89 16.93 2,412 16.908 -1.02%
2014-04-24 0 19.56 19.54 19.56 19.56 19.56 3,500 68,460 19.560 17.03 17.02 17.03 17.03 17.03 4,019 17.033 0.10%
2014-04-23 0 19.54 19.50 19.56 19.56 19.60 51,300 1,003,476 19.561 17.02 16.98 17.03 17.03 17.07 58,912 17.034 -0.31%
2014-04-22 0 19.60 19.56 19.64 19.50 19.60 33,300 652,540 19.596 17.07 17.03 17.10 16.98 17.07 38,241 17.064 0.31%
2014-04-17 0 19.54 19.46 19.58 - - 0 0 - 17.02 16.95 17.05 - - 0 - 0.00%
2014-04-16 0 19.54 19.46 19.54 19.50 19.54 1,500 29,254 19.503 17.02 16.95 17.02 16.98 17.02 1,723 16.983 0.21%
2014-04-15 0 19.50 19.50 19.54 19.50 19.68 30,200 593,796 19.662 16.98 16.98 17.02 16.98 17.14 34,681 17.122 -0.51%
2014-04-14 0 19.60 19.60 19.64 19.54 19.64 37,400 734,496 19.639 17.07 17.07 17.10 17.02 17.10 42,949 17.101 -0.20%
2014-04-11 0 19.64 19.64 19.68 19.64 19.64 2,500 49,100 19.640 17.10 17.10 17.14 17.10 17.10 2,871 17.102 0.10%
2014-04-10 0 19.62 19.62 19.70 19.58 19.66 4,200 82,378 19.614 17.09 17.09 17.15 17.05 17.12 4,823 17.080 0.31%
2014-04-09 0 19.56 19.50 19.56 19.40 19.56 9,100 176,868 19.436 17.03 16.98 17.03 16.89 17.03 10,450 16.925 0.51%
2014-04-08 0 19.46 19.36 19.48 19.38 19.46 12,000 233,360 19.447 16.95 16.86 16.96 16.88 16.95 13,781 16.934 0.62%
2014-04-07 0 19.34 19.28 19.34 19.32 19.36 8,600 166,308 19.338 16.84 16.79 16.84 16.82 16.86 9,876 16.840 0.00%
2014-04-04 0 19.34 19.30 19.34 19.36 19.36 300 5,808 19.360 16.84 16.81 16.84 16.86 16.86 345 16.859 -0.10%
2014-04-03 0 19.36 19.30 19.36 19.40 19.46 20,100 389,946 19.400 16.86 16.81 16.86 16.89 16.95 23,082 16.894 0.31%
2014-04-02 0 19.30 19.28 19.40 19.30 19.40 2,700 52,210 19.337 16.81 16.79 16.89 16.81 16.89 3,101 16.839 0.00%
2014-04-01 0 19.30 19.20 19.32 19.14 19.30 27,500 529,514 19.255 16.81 16.72 16.82 16.67 16.81 31,580 16.767 1.37%
2014-03-31 0 19.08 19.02 19.14 19.08 19.08 3,000 57,240 19.080 16.58 16.53 16.63 16.58 16.58 3,452 16.580 0.42%
2014-03-28 0 19.00 18.94 19.06 19.00 19.00 2,500,200 47,331,800 18.931 16.51 16.46 16.56 16.51 16.51 2,877,200 16.451 0.96%
2014-03-27 0 18.82 18.82 18.92 18.82 18.82 3,000 56,460 18.820 16.35 16.35 16.44 16.35 16.35 3,452 16.354 0.32%
2014-03-26 0 18.76 18.76 18.82 18.70 18.70 1,000 18,700 18.700 16.30 16.30 16.35 16.25 16.25 1,151 16.250 0.75%
2014-03-25 0 18.62 18.56 18.68 18.62 18.62 2,200 40,964 18.620 16.18 16.13 16.23 16.18 16.18 2,532 16.180 0.00%
2014-03-24 0 18.62 18.56 18.68 18.56 18.62 2,000 37,180 18.590 16.18 16.13 16.23 16.13 16.18 2,302 16.154 1.31%
2014-03-21 0 18.38 18.32 18.44 18.38 18.38 10,000 183,800 18.380 15.97 15.92 16.02 15.97 15.97 11,508 15.972 0.11%
2014-03-20 0 18.36 18.30 18.36 18.38 18.44 21,300 391,912 18.400 15.95 15.90 15.95 15.97 16.02 24,512 15.989 -1.61%
2014-03-19 0 18.66 18.58 18.70 18.64 18.70 9,500 177,448 18.679 16.21 16.15 16.25 16.20 16.25 10,932 16.231 -0.11%
2014-03-18 0 18.68 18.60 18.70 18.68 18.72 600 11,224 18.707 16.23 16.16 16.25 16.23 16.27 690 16.256 0.54%
2014-03-17 0 18.58 18.48 18.58 18.58 18.58 400 7,432 18.580 16.15 16.06 16.15 16.15 16.15 460 16.145 0.76%
2014-03-14 0 18.44 18.44 18.52 18.44 18.52 17,800 328,850 18.475 16.02 16.02 16.09 16.02 16.09 20,484 16.054 -1.28%
2014-03-13 0 18.68 18.64 18.76 18.68 18.78 9,200 172,256 18.723 16.23 16.20 16.30 16.23 16.32 10,587 16.270 -0.11%
2014-03-12 0 18.70 18.62 18.70 18.70 18.72 3,500 65,458 18.702 16.25 16.18 16.25 16.25 16.27 4,028 16.252 -0.64%
2014-03-11 0 18.82 18.80 18.88 - - 0 0 - 16.35 16.34 16.41 - - 0 - 0.00%
2014-03-10 0 18.82 18.80 18.82 - - 0 0 - 16.35 16.34 16.35 - - 0 - -1.16%
2014-03-07 0 19.04 19.04 19.08 19.00 19.10 3,300 62,874 19.053 16.55 16.55 16.58 16.51 16.60 3,798 16.556 0.53%
2014-03-06 0 18.94 18.86 18.98 18.94 18.94 200 3,788 18.940 16.46 16.39 16.49 16.46 16.46 230 16.458 0.42%
2014-03-05 0 18.86 18.74 18.94 18.82 18.94 12,100 228,518 18.886 16.39 16.28 16.46 16.35 16.46 13,925 16.411 0.75%
2014-03-04 0 18.72 18.70 18.72 18.66 18.74 14,100 263,906 18.717 16.27 16.25 16.27 16.21 16.28 16,226 16.264 0.11%
2014-03-03 0 18.70 18.66 18.70 18.70 18.78 4,700 88,216 18.769 16.25 16.21 16.25 16.25 16.32 5,409 16.310 -0.74%
2014-02-28 0 18.84 18.80 18.86 - - 0 0 - 16.37 16.34 16.39 - - 0 - 0.00%
2014-02-27 0 18.84 18.74 18.94 18.72 18.82 2,050,600 38,838,260 18.940 16.37 16.28 16.46 16.27 16.35 2,359,806 16.458 0.96%
2014-02-26 0 18.66 18.62 18.68 18.52 18.60 6,000 111,136 18.523 16.21 16.18 16.23 16.09 16.16 6,905 16.096 0.00%
2014-02-25 0 18.66 18.58 18.70 18.66 18.72 16,600 310,150 18.684 16.21 16.15 16.25 16.21 16.27 19,103 16.236 0.43%
2014-02-24 0 18.58 18.56 18.60 18.54 18.70 76,700 1,432,646 18.679 16.15 16.13 16.16 16.11 16.25 88,265 16.231 -0.54%
2014-02-21 0 18.68 18.56 18.68 18.64 18.70 13,000 242,888 18.684 16.23 16.13 16.23 16.20 16.25 14,960 16.236 0.76%
2014-02-20 0 18.54 18.50 18.60 18.54 18.54 400 7,416 18.540 16.11 16.08 16.16 16.11 16.11 460 16.111 -0.75%
2014-02-19 0 18.68 18.64 18.72 18.64 18.68 11,300 210,936 18.667 16.23 16.20 16.27 16.20 16.23 13,004 16.221 0.00%
2014-02-18 0 18.68 18.58 18.68 18.52 18.68 57,100 1,065,478 18.660 16.23 16.15 16.23 16.09 16.23 65,710 16.215 0.00%
2014-02-17 0 18.68 18.60 18.72 18.68 18.68 2,000 37,360 18.680 16.23 16.16 16.27 16.23 16.23 2,302 16.232 0.86%
2014-02-14 0 18.52 18.44 18.56 18.56 18.56 200 3,712 18.560 16.09 16.02 16.13 16.13 16.13 230 16.128 0.54%
2014-02-13 0 18.42 18.36 18.48 18.42 18.50 28,700 529,290 18.442 16.01 15.95 16.06 16.01 16.08 33,028 16.026 -0.43%
2014-02-12 0 18.50 18.46 18.54 18.42 18.46 2,200 40,604 18.456 16.08 16.04 16.11 16.01 16.04 2,532 16.038 1.43%
2014-02-11 0 18.24 18.22 18.34 18.24 18.24 10,200 186,048 18.240 15.85 15.83 15.94 15.85 15.85 11,738 15.850 0.33%
2014-02-10 0 18.18 18.06 18.18 18.20 18.22 3,100 56,472 18.217 15.80 15.69 15.80 15.82 15.83 3,567 15.830 0.11%
2014-02-07 0 18.16 18.12 18.20 18.10 18.16 600 10,872 18.120 15.78 15.75 15.82 15.73 15.78 690 15.746 1.11%
2014-02-06 0 17.96 17.94 17.98 17.94 18.00 22,200 398,984 17.972 15.61 15.59 15.62 15.59 15.64 25,547 15.617 0.45%
2014-02-05 0 17.88 17.86 17.90 17.86 18.00 14,800 265,336 17.928 15.54 15.52 15.55 15.52 15.64 17,032 15.579 -0.22%
2014-02-04 0 17.92 17.88 17.94 17.84 18.02 8,700 156,070 17.939 15.57 15.54 15.59 15.50 15.66 10,012 15.589 -1.43%
2014-01-30 0 18.18 18.16 18.28 18.14 18.28 7,300 132,704 18.179 15.80 15.78 15.88 15.76 15.88 8,401 15.797 -1.52%
2014-01-29 0 18.46 18.38 18.46 18.30 18.46 3,800 69,914 18.398 16.04 15.97 16.04 15.90 16.04 4,373 15.988 1.21%
2014-01-28 0 18.24 18.22 18.26 18.22 18.26 25,600 467,422 18.259 15.85 15.83 15.87 15.83 15.87 29,460 15.866 -0.11%
2014-01-27 0 18.26 18.24 18.26 18.20 18.40 23,300 425,766 18.273 15.87 15.85 15.87 15.82 15.99 26,813 15.879 -1.93%
2014-01-24 0 18.62 18.60 18.62 18.62 18.74 9,800 183,214 18.695 16.18 16.16 16.18 16.18 16.28 11,278 16.246 -0.85%
2014-01-23 0 18.78 18.70 18.80 18.84 18.86 3,000 56,576 18.859 16.32 16.25 16.34 16.37 16.39 3,452 16.388 -0.84%
2014-01-22 0 18.94 18.86 18.98 18.92 18.94 2,700 51,086 18.921 16.46 16.39 16.49 16.44 16.46 3,107 16.442 0.32%
2014-01-21 0 18.88 18.86 18.92 - - 0 0 - 16.41 16.39 16.44 - - 0 - 0.00%
2014-01-20 0 18.88 18.78 18.90 18.86 18.90 1,000 18,882 18.882 16.41 16.32 16.42 16.39 16.42 1,151 16.408 -0.32%
2014-01-17 0 18.94 18.88 19.00 18.94 18.94 300 5,682 18.940 16.46 16.41 16.51 16.46 16.46 345 16.458 0.11%
2014-01-16 0 18.92 18.82 18.92 18.96 18.96 1,600 30,336 18.960 16.44 16.35 16.44 16.48 16.48 1,841 16.476 0.21%
2014-01-15 0 18.88 18.88 18.92 18.88 18.94 310,014 5,798,288 18.703 16.41 16.41 16.44 16.41 16.46 356,760 16.253 0.32%
2014-01-14 0 18.82 18.82 18.86 18.82 18.86 346,014 6,488,674 18.753 16.35 16.35 16.39 16.35 16.39 398,189 16.295 -0.11%
2014-01-13 0 18.84 18.84 18.88 18.84 18.90 7,000 132,040 18.863 16.37 16.37 16.41 16.37 16.42 8,056 16.391 0.43%
2014-01-10 0 18.76 18.66 18.78 18.74 18.76 10,200 191,348 18.760 16.30 16.21 16.32 16.28 16.30 11,738 16.302 0.00%
2014-01-09 0 18.76 18.68 18.80 18.80 18.82 2,700 50,790 18.811 16.30 16.23 16.34 16.34 16.35 3,107 16.346 -0.42%
2014-01-08 0 18.84 18.82 18.86 18.80 18.84 1,200 22,600 18.833 16.37 16.35 16.39 16.34 16.37 1,381 16.366 0.53%
2014-01-07 0 18.74 18.70 18.78 18.74 18.76 11,000 206,142 18.740 16.28 16.25 16.32 16.28 16.30 12,659 16.285 0.00%
2014-01-06 0 18.74 18.72 18.78 18.74 18.82 34,800 653,414 18.776 16.28 16.27 16.32 16.28 16.35 40,047 16.316 -0.74%
2014-01-03 0 18.88 18.84 18.90 18.84 18.92 6,200 117,172 18.899 16.41 16.37 16.42 16.37 16.44 7,135 16.422 -1.56%
2014-01-02 0 19.18 19.12 19.22 19.18 19.20 16,500 316,790 19.199 16.67 16.61 16.70 16.67 16.68 18,988 16.684 -0.72%
2013-12-31 0 19.40 19.30 19.42 19.38 19.40 1,700 32,976 19.398 16.79 16.70 16.81 16.77 16.79 1,964 16.786 0.41%
2013-12-30 0 19.32 19.22 19.34 19.22 19.34 5,000 96,218 19.244 16.72 16.63 16.74 16.63 16.74 5,778 16.653 0.10%
2013-12-27 0 19.30 19.24 19.32 19.24 19.30 4,700 90,538 19.263 16.70 16.65 16.72 16.65 16.70 5,431 16.670 0.63%
2013-12-24 0 19.18 19.18 19.20 19.16 19.18 500 9,586 19.172 16.60 16.60 16.62 16.58 16.60 578 16.591 0.31%
2013-12-23 0 19.12 19.10 19.14 19.12 19.12 9,000 172,080 19.120 16.55 16.53 16.56 16.55 16.55 10,400 16.546 0.63%
2013-12-20 0 19.00 18.90 19.02 18.96 19.04 4,800 91,178 18.995 16.44 16.36 16.46 16.41 16.48 5,547 16.438 -0.21%
2013-12-19 0 19.04 19.00 19.04 19.04 19.20 800 15,294 19.118 16.48 16.44 16.48 16.48 16.62 924 16.544 -0.63%
2013-12-18 0 19.16 19.06 19.18 - - 0 0 - 16.58 16.49 16.60 - - 0 - 0.00%
2013-12-17 0 19.16 19.06 19.16 19.18 19.18 2,100 40,278 19.180 16.58 16.49 16.58 16.60 16.60 2,427 16.598 0.74%
2013-12-16 0 19.02 19.00 19.10 19.00 19.12 18,100 344,464 19.031 16.46 16.44 16.53 16.44 16.55 20,916 16.469 -0.83%
2013-12-13 0 19.18 19.16 19.18 19.12 19.20 11,200 214,876 19.185 16.60 16.58 16.60 16.55 16.62 12,942 16.603 -0.42%
2013-12-12 0 19.26 19.20 19.26 19.20 19.26 4,400 84,600 19.227 16.67 16.62 16.67 16.62 16.67 5,084 16.639 -0.62%
2013-12-11 0 19.38 19.26 19.38 19.40 19.40 500 9,700 19.400 16.77 16.67 16.77 16.79 16.79 578 16.788 -0.92%
2013-12-10 0 19.56 19.46 19.58 19.56 19.60 2,000 39,176 19.588 16.93 16.84 16.94 16.93 16.96 2,311 16.951 -0.10%
2013-12-09 0 19.58 19.48 19.60 19.48 19.60 2,900 56,642 19.532 16.94 16.86 16.96 16.86 16.96 3,351 16.902 0.82%
2013-12-06 0 19.42 19.40 19.42 19.40 19.42 1,600 31,068 19.418 16.81 16.79 16.81 16.79 16.81 1,849 16.804 0.00%
2013-12-05 0 19.42 19.28 19.42 19.42 19.42 200 3,884 19.420 16.81 16.68 16.81 16.81 16.81 231 16.806 -0.31%
2013-12-04 0 19.48 19.38 19.52 19.48 19.50 8,200 159,752 19.482 16.86 16.77 16.89 16.86 16.88 9,476 16.859 -0.61%
2013-12-03 0 19.60 19.54 19.60 19.60 19.64 127,200 2,495,448 19.618 16.96 16.91 16.96 16.96 17.00 146,986 16.977 -0.20%
2013-12-02 0 19.64 19.54 19.70 19.64 19.64 1,500 29,460 19.640 17.00 16.91 17.05 17.00 17.00 1,733 16.996 0.20%
2013-11-29 0 19.60 19.50 19.66 19.52 19.62 2,000 39,156 19.578 16.96 16.88 17.01 16.89 16.98 2,311 16.943 0.51%
2013-11-28 0 19.50 19.40 19.56 19.50 19.60 3,900 76,292 19.562 16.88 16.79 16.93 16.88 16.96 4,507 16.929 0.41%
2013-11-27 0 19.42 19.32 19.48 19.42 19.42 200 3,884 19.420 16.81 16.72 16.86 16.81 16.81 231 16.806 0.10%
2013-11-26 0 19.40 19.32 19.40 19.40 19.40 200 3,880 19.400 16.79 16.72 16.79 16.79 16.79 231 16.788 0.00%
2013-11-25 0 19.40 19.30 19.42 19.44 19.44 16,100 312,984 19.440 16.79 16.70 16.81 16.82 16.82 18,604 16.823 0.52%
2013-11-22 0 19.30 19.22 19.30 19.30 19.30 200 3,860 19.300 16.70 16.63 16.70 16.70 16.70 231 16.702 0.10%
2013-11-21 0 19.28 19.12 19.28 19.28 19.50 13,100 254,942 19.461 16.68 16.55 16.68 16.68 16.88 15,138 16.841 -1.03%
2013-11-20 0 19.48 19.48 19.56 19.48 19.60 5,800 113,160 19.510 16.86 16.86 16.93 16.86 16.96 6,702 16.884 -0.61%
2013-11-19 0 19.60 19.56 19.62 19.62 19.72 600 11,796 19.660 16.96 16.93 16.98 16.98 17.07 693 17.013 0.51%
2013-11-18 0 19.50 19.38 19.54 19.42 19.50 500 9,718 19.436 16.88 16.77 16.91 16.81 16.88 578 16.820 1.77%
2013-11-15 0 19.16 19.12 19.18 19.10 19.16 1,100 21,032 19.120 16.58 16.55 16.60 16.53 16.58 1,271 16.546 1.27%
2013-11-14 0 18.92 18.92 19.00 18.90 18.92 13,100 247,848 18.920 16.37 16.37 16.44 16.36 16.37 15,138 16.373 0.42%
2013-11-13 0 18.84 18.80 18.84 18.86 18.90 3,600 67,958 18.877 16.30 16.27 16.30 16.32 16.36 4,160 16.336 -1.46%
2013-11-12 0 19.12 18.98 19.14 19.18 19.18 1,000 19,180 19.180 16.55 16.43 16.56 16.60 16.60 1,156 16.598 0.21%
2013-11-11 0 19.08 19.00 19.14 19.00 19.12 11,000 209,464 19.042 16.51 16.44 16.56 16.44 16.55 12,711 16.479 -0.10%
2013-11-08 0 19.10 19.04 19.12 19.10 19.14 400 7,648 19.120 16.53 16.48 16.55 16.53 16.56 462 16.546 -1.24%
2013-11-07 0 19.34 19.20 19.36 19.34 19.34 200 3,868 19.340 16.74 16.62 16.75 16.74 16.74 231 16.737 -0.21%
2013-11-06 0 19.38 19.30 19.38 19.40 19.40 200 3,880 19.400 16.77 16.70 16.77 16.79 16.79 231 16.788 -0.31%
2013-11-05 0 19.44 19.30 19.46 19.44 19.44 5,800 112,752 19.440 16.82 16.70 16.84 16.82 16.82 6,702 16.823 -0.41%
2013-11-04 0 19.52 19.42 19.58 19.52 19.62 16,000 312,772 19.548 16.89 16.81 16.94 16.89 16.98 18,489 16.917 -0.31%
2013-11-01 0 19.58 19.58 19.62 19.56 19.58 2,300 45,030 19.578 16.94 16.94 16.98 16.93 16.94 2,658 16.943 0.00%
2013-10-31 0 19.58 19.58 19.60 19.58 19.64 1,800 35,304 19.613 16.94 16.94 16.96 16.94 17.00 2,080 16.973 -0.20%
2013-10-30 0 19.62 19.62 19.72 19.56 19.56 800 15,648 19.560 16.98 16.98 17.07 16.93 16.93 924 16.927 0.72%
2013-10-29 0 19.48 19.40 19.54 19.48 19.52 10,200 198,704 19.481 16.86 16.79 16.91 16.86 16.89 11,787 16.858 -0.10%
2013-10-28 0 19.50 19.48 19.52 19.50 19.50 400 7,800 19.500 16.88 16.86 16.89 16.88 16.88 462 16.875 0.31%
2013-10-25 0 19.44 19.40 19.44 19.42 19.54 2,500 48,768 19.507 16.82 16.79 16.82 16.81 16.91 2,889 16.881 -0.61%
2013-10-24 0 19.56 19.40 19.56 19.50 19.56 2,800 54,682 19.529 16.93 16.79 16.93 16.88 16.93 3,236 16.900 0.00%
2013-10-23 0 19.56 19.40 19.56 19.64 19.70 7,100 139,690 19.675 16.93 16.79 16.93 17.00 17.05 8,204 17.026 -0.20%
2013-10-22 0 19.60 19.58 19.60 19.60 19.66 2,500 49,138 19.655 16.96 16.94 16.96 16.96 17.01 2,889 17.009 -0.31%
2013-10-21 0 19.66 19.64 19.66 19.66 19.68 4,300 84,618 19.679 17.01 17.00 17.01 17.01 17.03 4,969 17.030 0.92%
2013-10-18 0 19.48 19.46 19.52 19.46 19.54 19,900 387,944 19.495 16.86 16.84 16.89 16.84 16.91 22,996 16.870 0.41%
2013-10-17 0 19.40 19.38 19.40 19.40 19.52 22,500 436,676 19.408 16.79 16.77 16.79 16.79 16.89 26,000 16.795 -0.31%
2013-10-16 0 19.46 19.44 19.46 19.44 19.46 600 11,668 19.447 16.84 16.82 16.84 16.82 16.84 693 16.829 -0.21%
2013-10-15 0 19.50 19.34 19.50 19.48 19.60 6,600 129,220 19.579 16.88 16.74 16.88 16.86 16.96 7,627 16.943 0.31%
2013-10-11 0 19.44 19.32 19.48 19.34 19.50 17,600 340,476 19.345 16.82 16.72 16.86 16.74 16.88 20,338 16.741 1.46%
2013-10-10 0 19.16 19.12 19.24 - - 0 0 - 16.58 16.55 16.65 - - 0 - 0.10%
2013-10-09 0 19.14 19.12 19.16 19.14 19.14 3,000 57,420 19.140 16.56 16.55 16.58 16.56 16.56 3,467 16.563 0.00%
2013-10-08 0 19.14 19.10 19.18 19.12 19.16 12,100 231,416 19.125 16.56 16.53 16.60 16.55 16.58 13,982 16.551 0.42%
2013-10-07 0 19.06 19.06 19.12 19.06 19.12 2,100 40,124 19.107 16.49 16.49 16.55 16.49 16.55 2,427 16.535 -0.52%
2013-10-04 0 19.16 19.00 19.16 19.16 19.16 1,800 34,488 19.160 16.58 16.44 16.58 16.58 16.58 2,080 16.581 0.52%
2013-10-03 0 19.06 18.98 19.10 19.06 19.06 1,000 19,060 19.060 16.49 16.43 16.53 16.49 16.49 1,156 16.494 0.85%
2013-10-02 0 18.90 18.90 19.00 18.90 18.98 7,400 140,120 18.935 16.36 16.36 16.44 16.36 16.43 8,551 16.386 0.21%
2013-09-30 0 19.06 19.00 - 19.04 19.06 7,900 150,566 19.059 16.32 16.27 - 16.30 16.32 9,226 16.320 -1.14%
2013-09-27 0 19.28 19.16 19.28 19.32 19.32 100 1,932 19.320 16.51 16.41 16.51 16.54 16.54 117 16.544 0.00%
2013-09-26 0 19.28 19.18 19.30 19.14 19.32 21,700 416,384 19.188 16.51 16.42 16.53 16.39 16.54 25,341 16.431 -0.10%
2013-09-25 0 19.30 19.22 19.34 19.30 19.30 12,000 231,600 19.300 16.53 16.46 16.56 16.53 16.53 14,014 16.527 -0.52%
2013-09-24 0 19.40 19.30 19.40 - - 0 0 - 16.61 16.53 16.61 - - 0 - -0.51%
2013-09-23 0 19.50 19.44 19.50 19.50 19.56 5,400 105,594 19.554 16.70 16.65 16.70 16.70 16.75 6,306 16.745 -0.71%
2013-09-19 0 19.64 19.56 19.64 19.64 19.64 2,000 39,280 19.640 16.82 16.75 16.82 16.82 16.82 2,336 16.818 2.08%
2013-09-18 0 19.24 19.14 19.26 19.24 19.26 1,500 28,880 19.253 16.48 16.39 16.49 16.48 16.49 1,752 16.487 0.73%
2013-09-17 0 19.10 19.08 19.20 19.10 19.24 2,900 55,460 19.124 16.36 16.34 16.44 16.36 16.48 3,387 16.376 -0.93%
2013-09-16 0 19.28 19.16 19.28 19.28 19.28 500 9,640 19.280 16.51 16.41 16.51 16.51 16.51 584 16.510 1.80%
2013-09-13 0 18.94 18.84 18.96 18.88 19.04 12,600 239,706 19.024 16.22 16.13 16.24 16.17 16.30 14,714 16.291 -0.63%
2013-09-12 0 19.06 19.06 19.12 - - 0 0 - 16.32 16.32 16.37 - - 0 - 0.11%
2013-09-11 0 19.04 18.94 19.06 19.04 19.16 1,100 20,956 19.051 16.30 16.22 16.32 16.30 16.41 1,285 16.313 0.42%
2013-09-10 0 18.96 18.96 19.06 18.84 18.84 1,000 18,840 18.840 16.24 16.24 16.32 16.13 16.13 1,168 16.133 1.50%
2013-09-09 0 18.68 18.62 18.78 18.56 18.56 1,500 27,980 18.653 16.00 15.94 16.08 15.89 15.89 1,752 15.973 0.97%
2013-09-06 0 18.50 18.48 18.62 - - 0 0 - 15.84 15.82 15.94 - - 0 - 0.00%
2013-09-05 0 18.50 18.50 18.66 - - 0 0 - 15.84 15.84 15.98 - - 0 - 1.65%
2013-09-04 0 18.20 18.16 18.32 18.20 18.20 1,100 20,020 18.200 15.58 15.55 15.69 15.58 15.58 1,285 15.585 -0.55%
2013-09-03 0 18.30 18.14 18.30 18.20 18.46 142,500 2,601,358 18.255 15.67 15.53 15.67 15.58 15.81 166,412 15.632 0.33%
2013-09-02 0 18.24 18.18 18.24 18.24 18.28 5,400 98,632 18.265 15.62 15.57 15.62 15.62 15.65 6,306 15.641 1.00%
2013-08-30 0 18.06 18.06 18.18 18.00 18.00 100 1,800 18.000 15.46 15.46 15.57 15.41 15.41 117 15.414 0.89%
2013-08-29 0 17.90 17.90 17.98 17.90 17.90 200 3,580 17.900 15.33 15.33 15.40 15.33 15.33 234 15.328 1.36%
2013-08-28 0 17.66 17.54 17.68 17.60 17.76 3,100 54,746 17.660 15.12 15.02 15.14 15.07 15.21 3,620 15.122 -1.45%
2013-08-27 0 17.92 17.90 17.92 17.98 17.98 5,000 89,900 17.980 15.35 15.33 15.35 15.40 15.40 5,839 15.396 -1.43%
2013-08-26 0 18.18 18.06 18.22 18.12 18.22 12,100 220,432 18.218 15.57 15.46 15.60 15.52 15.60 14,130 15.600 0.66%
2013-08-23 0 18.06 17.92 18.06 18.12 18.12 200 3,624 18.120 15.46 15.35 15.46 15.52 15.52 234 15.516 0.89%
2013-08-22 0 17.90 17.80 17.90 17.86 18.00 12,800 229,850 17.957 15.33 15.24 15.33 15.29 15.41 14,948 15.377 -1.10%
2013-08-21 0 18.10 18.00 18.12 18.06 18.10 7,500 135,746 18.099 15.50 15.41 15.52 15.46 15.50 8,759 15.499 0.11%
2013-08-20 0 18.08 18.04 18.08 18.10 18.44 39,100 710,392 18.169 15.48 15.45 15.48 15.50 15.79 45,661 15.558 -2.38%
2013-08-19 0 18.52 18.50 18.52 - - 0 0 - 15.86 15.84 15.86 - - 0 - -0.96%
2013-08-16 0 18.70 18.66 18.70 18.70 18.70 100 1,870 18.700 16.01 15.98 16.01 16.01 16.01 117 16.013 0.00%
2013-08-15 0 18.70 18.70 18.80 - - 0 0 - 16.01 16.01 16.10 - - 0 - 0.75%
2013-08-13 0 18.56 18.54 18.64 18.56 18.64 60,000 1,116,112 18.602 15.89 15.88 15.96 15.89 15.96 70,068 15.929 0.43%
2013-08-12 0 18.48 18.48 18.54 - - 0 0 - 15.82 15.82 15.88 - - 0 - 0.43%
2013-08-09 0 18.40 18.40 18.44 - - 0 0 - 15.76 15.76 15.79 - - 0 - 0.33%
2013-08-08 0 18.34 18.34 18.40 18.34 18.38 50,000 918,000 18.360 15.70 15.70 15.76 15.70 15.74 58,390 15.722 0.11%
2013-08-07 0 18.32 18.30 18.50 18.32 18.46 129,400 2,378,848 18.384 15.69 15.67 15.84 15.69 15.81 151,114 15.742 -1.19%
2013-08-06 0 18.54 18.50 18.56 18.50 18.54 41,000 759,140 18.516 15.88 15.84 15.89 15.84 15.88 47,880 15.855 -0.64%
2013-08-05 0 18.66 18.60 18.66 18.60 18.66 9,600 178,982 18.644 15.98 15.93 15.98 15.93 15.98 11,211 15.965 0.32%
2013-08-02 0 18.60 18.58 18.68 18.60 18.62 2,400 44,650 18.604 15.93 15.91 16.00 15.93 15.94 2,803 15.931 0.32%
2013-08-01 0 18.54 18.50 18.54 18.54 18.54 3,400 63,038 18.541 15.88 15.84 15.88 15.88 15.88 3,971 15.876 0.43%
2013-07-31 0 18.46 18.34 18.46 18.50 18.56 7,200 133,582 18.553 15.81 15.70 15.81 15.84 15.89 8,408 15.887 -0.65%
2013-07-30 0 18.58 18.58 18.66 18.48 18.58 1,000 18,530 18.530 15.91 15.91 15.98 15.82 15.91 1,168 15.867 0.65%
2013-07-29 0 18.46 18.46 18.58 18.46 18.62 5,600 103,994 18.570 15.81 15.81 15.91 15.81 15.94 6,540 15.902 -1.28%
2013-07-26 0 18.70 18.64 18.74 18.70 18.70 3,000 56,100 18.700 16.01 15.96 16.05 16.01 16.01 3,503 16.013 0.00%
2013-07-25 0 18.70 18.64 18.76 18.78 18.78 100 1,878 18.780 16.01 15.96 16.06 16.08 16.08 117 16.081 -0.11%
2013-07-24 0 18.72 18.68 18.80 18.70 18.82 66,000 1,235,240 18.716 16.03 16.00 16.10 16.01 16.12 77,075 16.026 -0.11%
2013-07-23 0 18.74 18.74 18.82 - - 0 0 - 16.05 16.05 16.12 - - 0 - 1.30%
2013-07-22 0 18.50 18.42 18.52 18.44 18.50 4,000 73,970 18.493 15.84 15.77 15.86 15.79 15.84 4,671 15.835 0.33%
2013-07-19 0 18.44 18.38 18.44 - - 0 0 - 15.79 15.74 15.79 - - 0 - 0.00%
2013-07-18 0 18.44 18.40 18.50 18.44 18.50 81,000 1,496,580 18.476 15.79 15.76 15.84 15.79 15.84 94,592 15.821 -0.54%
2013-07-17 0 18.54 18.54 18.64 18.50 18.60 6,000 111,100 18.517 15.88 15.88 15.96 15.84 15.93 7,007 15.856 -0.11%
2013-07-16 0 18.56 18.50 18.62 - - 0 0 - 15.89 15.84 15.94 - - 0 - -0.11%
2013-07-15 0 18.58 18.50 18.62 18.58 18.58 500 9,290 18.580 15.91 15.84 15.94 15.91 15.91 584 15.910 0.11%
2013-07-12 0 18.56 18.46 18.56 18.56 18.56 2,400 44,544 18.560 15.89 15.81 15.89 15.89 15.89 2,803 15.893 0.32%
2013-07-11 0 18.50 18.40 18.52 18.50 18.52 8,200 151,860 18.520 15.84 15.76 15.86 15.84 15.86 9,576 15.858 2.89%
2013-07-10 0 17.98 17.98 18.08 17.96 18.06 3,600 64,756 17.988 15.40 15.40 15.48 15.38 15.46 4,204 15.403 0.67%
2013-07-09 0 17.86 17.80 17.90 17.86 17.86 1,000 17,860 17.860 15.29 15.24 15.33 15.29 15.29 1,168 15.294 0.45%
2013-07-08 0 17.78 17.74 17.84 17.78 17.98 7,900 141,462 17.907 15.23 15.19 15.28 15.23 15.40 9,226 15.334 -1.00%
2013-07-05 0 17.96 17.96 18.08 - - 0 0 - 15.38 15.38 15.48 - - 0 - 0.67%
2013-07-04 0 17.84 17.84 17.94 - - 0 0 - 15.28 15.28 15.36 - - 0 - 0.22%
2013-07-03 0 17.80 17.74 17.84 17.80 17.90 10,500 187,450 17.852 15.24 15.19 15.28 15.24 15.33 12,262 15.287 -1.87%
2013-07-02 0 18.14 18.14 18.22 18.14 18.26 20,273 368,208 18.162 15.53 15.53 15.60 15.53 15.64 23,675 15.553 -0.11%
2013-06-28 0 18.16 18.16 18.26 18.00 18.14 17,300 313,122 18.100 15.55 15.55 15.64 15.41 15.53 20,203 15.499 1.68%
2013-06-27 0 17.86 17.78 17.88 17.74 17.92 33,100 587,834 17.759 15.29 15.23 15.31 15.19 15.35 38,654 15.207 1.94%
2013-06-26 0 17.52 17.52 17.66 17.44 17.54 62,900 1,098,742 17.468 15.00 15.00 15.12 14.93 15.02 73,455 14.958 1.62%
2013-06-25 0 17.24 17.24 17.30 17.14 17.38 91,000 1,563,700 17.184 14.76 14.76 14.81 14.68 14.88 106,270 14.714 -1.15%
2013-06-24 0 17.44 17.40 17.52 17.50 17.58 3,200 56,014 17.504 14.93 14.90 15.00 14.99 15.05 3,737 14.989 -1.80%
2013-06-21 0 17.76 17.66 17.80 17.64 17.78 43,700 775,492 17.746 15.21 15.12 15.24 15.11 15.23 51,033 15.196 -1.33%
2013-06-20 0 18.00 17.98 - 18.00 18.24 38,100 686,722 18.024 15.41 15.40 - 15.41 15.62 44,493 15.434 -2.49%
2013-06-19 0 18.46 18.46 18.56 18.46 18.54 27,800 515,174 18.531 15.81 15.81 15.89 15.81 15.88 32,465 15.869 -0.43%
2013-06-18 0 18.54 18.54 18.68 18.44 18.56 8,900 164,838 18.521 15.88 15.88 16.00 15.79 15.89 10,393 15.860 -0.22%
2013-06-17 0 18.58 18.54 18.64 18.50 18.62 2,500 46,278 18.511 15.91 15.88 15.96 15.84 15.94 2,920 15.851 0.98%
2013-06-14 0 18.40 18.30 18.46 18.36 18.46 42,600 783,196 18.385 15.76 15.67 15.81 15.72 15.81 49,749 15.743 1.55%
2013-06-13 0 18.12 18.12 18.14 18.10 18.44 117,300 2,135,996 18.210 15.52 15.52 15.53 15.50 15.79 136,984 15.593 -3.00%
2013-06-11 0 18.68 18.66 18.70 18.72 18.90 39,400 738,970 18.756 16.00 15.98 16.01 16.03 16.18 46,012 16.061 -1.68%
2013-06-10 0 19.00 18.98 - 19.00 19.06 69,600 1,323,804 19.020 16.27 16.25 - 16.27 16.32 81,279 16.287 -0.21%
2013-06-07 0 19.04 19.00 - 19.06 19.20 103,900 1,987,622 19.130 16.30 16.27 - 16.32 16.44 121,335 16.381 -0.52%
2013-06-06 0 19.14 19.10 19.16 19.14 19.20 5,800 111,320 19.193 16.39 16.36 16.41 16.39 16.44 6,773 16.435 -0.73%
2013-06-05 0 19.28 19.20 19.32 19.28 19.38 58,900 1,140,792 19.368 16.51 16.44 16.54 16.51 16.60 68,784 16.585 -0.82%
2013-06-04 0 19.44 19.32 - 19.40 19.44 5,800 112,672 19.426 16.65 16.54 - 16.61 16.65 6,773 16.635 0.31%
2013-06-03 0 19.38 19.30 19.42 19.38 19.58 42,300 824,548 19.493 16.60 16.53 16.63 16.60 16.77 49,398 16.692 -1.02%
2013-05-31 0 19.58 19.52 - 19.56 19.74 34,600 680,582 19.670 16.77 16.72 - 16.75 16.90 40,406 16.844 -0.10%
2013-05-30 0 19.60 19.60 19.70 19.60 19.70 47,600 935,590 19.655 16.78 16.78 16.87 16.78 16.87 55,588 16.831 -0.81%
2013-05-29 0 19.76 19.70 20.35 19.78 19.86 173,800 3,444,174 19.817 16.92 16.87 17.43 16.94 17.01 202,965 16.969 0.30%
2013-05-28 0 19.70 19.70 19.80 19.66 19.76 2,100 41,336 19.684 16.87 16.87 16.95 16.83 16.92 2,452 16.855 0.00%
2013-05-27 0 19.70 19.70 19.72 - - 70,357 1,386,032 19.700 16.87 16.87 16.89 - - 82,163 16.869 0.51%
2013-05-24 0 19.60 19.60 20.20 19.60 19.68 62,400 1,227,756 19.676 16.78 16.78 17.30 16.78 16.85 72,871 16.848 -0.41%
2013-05-23 0 19.68 19.60 19.68 19.68 20.00 135,400 2,684,452 19.826 16.85 16.78 16.85 16.85 17.13 158,121 16.977 -2.33%
2013-05-22 0 20.15 20.10 20.15 20.15 20.20 34,100 687,900 20.173 17.25 17.21 17.25 17.25 17.30 39,822 17.274 -0.25%
2013-05-21 0 20.20 20.10 20.20 20.10 20.20 744,930 15,041,915 20.192 17.30 17.21 17.30 17.21 17.30 869,934 17.291 0.00%
2013-05-20 0 20.20 20.15 20.25 20.15 20.30 243,600 4,927,600 20.228 17.30 17.25 17.34 17.25 17.38 284,478 17.322 0.75%
2013-05-16 0 20.05 20.00 20.05 20.00 20.15 142,300 2,859,090 20.092 17.17 17.13 17.17 17.13 17.25 166,179 17.205 0.25%
2013-05-15 0 20.00 20.00 20.05 19.98 20.05 343,200 6,866,245 20.007 17.13 17.13 17.17 17.11 17.17 400,791 17.132

Copyright & disclaimer, Privacy policy

Back to top