Fast Retailing Co., Ltd.: HDRO HKD

Exchange Code Listed Last trade Delisted
HK Sec 06288  2014-03-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-22 0 29.66 29.60 29.66 29.66 29.92 5,100 151,854 29.775 29.66 29.60 29.66 29.66 29.92 5,100 29.775 -1.46%
2026-01-21 0 30.10 30.10 31.40 30.10 30.58 2,100 63,738 30.351 30.10 30.10 31.40 30.10 30.58 2,100 30.351 -1.57%
2026-01-20 0 30.58 30.30 30.98 30.58 30.98 1,800 55,452 30.807 30.58 30.30 30.98 30.58 30.98 1,800 30.807 1.93%
2026-01-19 0 30.00 30.00 31.20 30.00 30.20 3,000 90,060 30.020 30.00 30.00 31.20 30.00 30.20 3,000 30.020 -2.60%
2026-01-16 0 30.80 30.80 31.50 30.50 30.80 3,900 119,424 30.622 30.80 30.80 31.50 30.50 30.80 3,900 30.622 -2.22%
2026-01-15 0 31.50 29.52 31.52 31.50 31.50 600 18,900 31.500 31.50 29.52 31.52 31.50 31.50 600 31.500 0.96%
2026-01-14 0 31.20 31.10 31.68 31.00 31.60 4,200 131,562 31.324 31.20 31.10 31.68 31.00 31.60 4,200 31.324 1.36%
2026-01-13 0 30.78 30.64 30.78 30.12 30.80 2,400 73,698 30.708 30.78 30.64 30.78 30.12 30.80 2,400 30.708 2.19%
2026-01-12 0 30.12 30.12 30.70 30.00 30.34 7,500 225,474 30.063 30.12 30.12 30.70 30.00 30.34 7,500 30.063 -1.25%
2026-01-09 0 30.50 30.12 30.50 29.46 30.50 12,600 377,412 29.953 30.50 30.12 30.50 29.46 30.50 12,600 29.953 9.71%
2026-01-08 1 27.80 27.20 27.80 27.92 28.00 600 16,776 27.960 27.80 27.20 27.80 27.92 28.00 600 27.960 -0.71%
2026-01-07 0 28.00 27.20 28.00 28.18 28.18 600 16,908 28.180 28.00 27.20 28.00 28.18 28.18 600 28.180 -0.71%
2026-01-06 0 28.20 28.00 28.50 28.00 28.20 5,700 159,840 28.042 28.20 28.00 28.50 28.00 28.20 5,700 28.042 1.44%
2026-01-05 0 27.80 27.80 28.00 - - 0 0 - 27.80 27.80 28.00 - - 0 - 0.72%
2026-01-02 0 27.60 27.12 27.64 27.60 27.68 2,700 74,614 27.635 27.60 27.12 27.64 27.60 27.68 2,700 27.635 -0.58%
2025-12-31 0 27.76 27.76 27.90 - - 0 0 - 27.76 27.76 27.90 - - 0 - 0.00%
2025-12-30 0 27.76 27.00 27.86 27.76 27.76 1,200 33,312 27.760 27.76 27.00 27.86 27.76 27.76 1,200 27.760 -0.07%
2025-12-29 0 27.78 26.02 28.00 27.78 27.78 300 8,334 27.780 27.78 26.02 28.00 27.78 27.78 300 27.780 0.00%
2025-12-24 0 27.78 27.02 28.00 27.78 27.78 3,600 100,008 27.780 27.78 27.02 28.00 27.78 27.78 3,600 27.780 0.00%
2025-12-23 0 27.78 27.76 28.00 27.76 27.78 3,000 83,298 27.766 27.78 27.76 28.00 27.76 27.78 3,000 27.766 0.07%
2025-12-22 0 27.76 27.70 27.76 27.72 27.76 1,200 33,276 27.730 27.76 27.70 27.76 27.72 27.76 1,200 27.730 1.17%
2025-12-19 0 27.44 26.10 27.96 27.40 27.44 1,200 32,892 27.410 27.44 26.10 27.96 27.40 27.44 1,200 27.410 0.15%
2025-12-18 0 27.40 26.00 28.00 - - 0 0 - 27.40 26.00 28.00 - - 0 - 0.00%
2025-12-17 0 27.40 26.24 27.40 - - 0 0 - 27.40 26.24 27.40 - - 0 - 0.00%
2025-12-16 0 27.40 26.00 27.96 27.40 27.40 600 16,440 27.400 27.40 26.00 27.96 27.40 27.40 600 27.400 -0.87%
2025-12-15 0 27.64 27.64 28.00 - - 0 0 - 27.64 27.64 28.00 - - 0 - 0.51%
2025-12-12 0 27.50 27.50 28.00 27.50 27.50 20,700 569,250 27.500 27.50 27.50 28.00 27.50 27.50 20,700 27.500 0.00%
2025-12-11 0 27.50 26.12 27.50 - - 0 0 - 27.50 26.12 27.50 - - 0 - -0.15%
2025-12-10 0 27.54 26.22 27.66 27.54 27.58 1,500 41,346 27.564 27.54 26.22 27.66 27.54 27.58 1,500 27.564 -0.51%
2025-12-09 0 27.68 26.60 27.72 27.40 27.96 11,100 307,332 27.688 27.68 26.60 27.72 27.40 27.96 11,100 27.688 -1.00%
2025-12-08 0 27.96 26.20 27.96 - - 0 0 - 27.96 26.20 27.96 - - 0 - -0.07%
2025-12-05 0 27.98 26.56 27.98 - - 300 8,400 28.000 27.98 26.56 27.98 - - 300 28.000 -0.71%
2025-12-04 0 28.18 26.12 28.18 27.86 28.20 3,600 101,340 28.150 28.18 26.12 28.18 27.86 28.20 3,600 28.150 1.95%
2025-12-03 0 27.64 26.10 28.30 - - 0 0 - 27.64 26.10 28.30 - - 0 - 0.00%
2025-12-02 0 27.64 26.00 28.20 27.64 27.64 300 8,292 27.640 27.64 26.00 28.20 27.64 27.64 300 27.640 1.77%
2025-12-01 0 27.16 27.16 28.20 27.16 27.80 1,800 49,464 27.480 27.16 27.16 28.20 27.16 27.80 1,800 27.480 -2.30%
2025-11-28 0 27.80 26.10 28.00 27.80 27.80 300 8,340 27.800 27.80 26.10 28.00 27.80 27.80 300 27.800 0.36%
2025-11-27 0 27.70 27.70 28.20 27.62 27.62 300 8,286 27.620 27.70 27.70 28.20 27.62 27.62 300 27.620 0.29%
2025-11-26 0 27.62 27.62 28.20 27.10 27.62 1,800 49,548 27.527 27.62 27.62 28.20 27.10 27.62 1,800 27.527 2.30%
2025-11-25 0 27.00 27.00 28.60 26.60 27.00 600 16,080 26.800 27.00 27.00 28.60 26.60 27.00 600 26.800 2.04%
2025-11-24 0 26.46 26.46 28.00 - - 0 0 - 26.46 26.46 28.00 - - 0 - 0.00%
2025-11-21 0 26.46 25.00 28.00 26.44 26.46 1,500 39,696 26.464 26.46 25.00 28.00 26.44 26.46 1,500 26.464 -0.15%
2025-11-20 0 26.50 26.50 28.20 26.50 26.60 2,400 63,732 26.555 26.50 26.50 28.20 26.50 26.60 2,400 26.555 0.38%
2025-11-19 0 26.40 26.24 27.80 26.40 26.62 3,300 87,186 26.420 26.40 26.24 27.80 26.40 26.62 3,300 26.420 -0.83%
2025-11-18 0 26.62 26.30 28.20 26.32 28.00 29,100 769,428 26.441 26.62 26.30 28.20 26.32 28.00 29,100 26.441 0.60%
2025-11-17 0 26.46 26.46 28.60 26.20 26.80 7,500 198,594 26.479 26.46 26.46 28.60 26.20 26.80 7,500 26.479 -6.30%
2025-11-14 0 28.24 25.54 28.80 28.24 28.24 600 16,944 28.240 28.24 25.54 28.80 28.24 28.24 600 28.240 0.86%
2025-11-13 0 28.00 28.00 28.50 28.00 28.64 900 25,584 28.427 28.00 28.00 28.50 28.00 28.64 900 28.427 -1.34%
2025-11-12 0 28.38 28.38 28.78 28.32 28.60 1,800 51,132 28.407 28.38 28.38 28.78 28.32 28.60 1,800 28.407 -1.46%
2025-11-11 0 28.80 28.60 28.80 28.60 28.80 5,400 154,920 28.689 28.80 28.60 28.80 28.60 28.80 5,400 28.689 1.41%
2025-11-10 0 28.40 28.00 28.50 28.20 28.70 3,600 102,270 28.408 28.40 28.00 28.50 28.20 28.70 3,600 28.408 0.71%
2025-11-07 0 28.20 27.52 28.20 28.00 28.22 10,200 287,562 28.192 28.20 27.52 28.20 28.00 28.22 10,200 28.192 0.79%
2025-11-06 0 27.98 27.50 27.98 27.70 28.00 8,400 234,120 27.871 27.98 27.50 27.98 27.70 28.00 8,400 27.871 1.01%
2025-11-05 0 27.70 27.20 27.70 27.50 27.70 1,500 41,310 27.540 27.70 27.20 27.70 27.50 27.70 1,500 27.540 0.44%
2025-11-04 0 27.58 27.00 27.60 27.50 28.10 3,406 94,198 27.656 27.58 27.00 27.60 27.50 28.10 3,406 27.656 -1.50%
2025-11-03 0 28.00 28.00 28.12 28.00 28.00 2,700 75,600 28.000 28.00 28.00 28.12 28.00 28.00 2,700 28.000 0.00%
2025-10-31 0 28.00 27.40 28.00 27.36 28.00 1,200 33,384 27.820 28.00 27.40 28.00 27.36 28.00 1,200 27.820 2.34%
2025-10-30 0 27.36 27.36 27.40 27.36 27.36 600 16,416 27.360 27.36 27.36 27.40 27.36 27.36 600 27.360 -1.01%
2025-10-28 0 27.64 27.64 27.98 27.62 27.62 300 8,286 27.620 27.64 27.64 27.98 27.62 27.62 300 27.620 0.07%
2025-10-27 0 27.62 27.62 28.20 27.62 28.20 5,100 142,488 27.939 27.62 27.62 28.20 27.62 28.20 5,100 27.939 0.44%
2025-10-24 0 27.50 27.00 27.78 27.50 27.50 2,400 66,000 27.500 27.50 27.00 27.78 27.50 27.50 2,400 27.500 0.00%
2025-10-23 0 27.50 27.00 27.50 27.06 27.50 9,300 252,930 27.197 27.50 27.00 27.50 27.06 27.50 9,300 27.197 1.10%
2025-10-22 0 27.20 26.98 27.70 27.18 27.70 4,200 115,056 27.394 27.20 26.98 27.70 27.18 27.70 4,200 27.394 -2.02%
2025-10-21 0 27.76 27.00 27.78 26.76 27.76 28,800 782,682 27.176 27.76 27.00 27.78 26.76 27.76 28,800 27.176 5.07%
2025-10-20 0 26.42 26.42 26.76 26.40 26.98 20,100 537,234 26.728 26.42 26.42 26.76 26.40 26.98 20,100 26.728 2.80%
2025-10-17 0 25.70 25.50 25.98 25.70 26.24 6,300 164,694 26.142 25.70 25.50 25.98 25.70 26.24 6,300 26.142 -1.91%
2025-10-16 0 26.20 26.00 26.20 26.08 26.20 3,300 86,184 26.116 26.20 26.00 26.20 26.08 26.20 3,300 26.116 -0.61%
2025-10-15 0 26.36 26.00 26.36 25.94 26.46 12,000 313,020 26.085 26.36 26.00 26.36 25.94 26.46 12,000 26.085 3.05%
2025-10-14 0 25.58 24.00 25.58 25.34 25.94 113,700 2,912,712 25.618 25.58 24.00 25.58 25.34 25.94 113,700 25.618 5.27%
2025-10-13 0 24.30 24.22 24.30 24.30 25.02 42,000 1,024,620 24.396 24.30 24.22 24.30 24.30 25.02 42,000 24.396 -2.80%
2025-10-10 0 25.00 24.92 25.00 24.98 25.80 65,700 1,659,684 25.262 25.00 24.92 25.00 24.98 25.80 65,700 25.262 3.22%
2025-10-09 1 24.22 24.00 24.28 24.22 24.22 600 14,532 24.220 24.22 24.00 24.28 24.22 24.22 600 24.220 1.00%
2025-10-08 0 23.98 23.50 24.24 23.98 24.30 2,400 57,840 24.100 23.98 23.50 24.24 23.98 24.30 2,400 24.100 -2.12%
2025-10-06 0 24.50 24.46 24.50 24.10 24.50 6,600 161,070 24.405 24.50 24.46 24.50 24.10 24.50 6,600 24.405 3.55%
2025-10-03 0 23.66 23.66 25.00 - - 0 0 - 23.66 23.66 25.00 - - 0 - 0.00%
2025-10-02 0 23.66 23.66 25.00 23.66 23.66 1,500 35,490 23.660 23.66 23.66 25.00 23.66 23.66 1,500 23.660 0.00%
2025-09-30 0 23.66 23.66 23.68 23.66 23.66 3,600 85,176 23.660 23.66 23.66 23.68 23.66 23.66 3,600 23.660 0.00%
2025-09-29 0 23.66 23.60 25.00 23.66 23.66 1,200 28,392 23.660 23.66 23.60 25.00 23.66 23.66 1,200 23.660 0.00%
2025-09-26 0 23.66 23.60 23.66 23.66 23.66 300 7,098 23.660 23.66 23.60 23.66 23.66 23.66 300 23.660 -0.08%
2025-09-25 0 23.68 23.66 25.00 23.66 23.70 4,800 113,670 23.681 23.68 23.66 25.00 23.66 23.70 4,800 23.681 -0.50%
2025-09-24 0 23.80 23.80 24.68 23.70 24.10 6,900 165,810 24.030 23.80 23.80 24.68 23.70 24.10 6,900 24.030 -1.24%
2025-09-23 0 24.10 24.10 25.00 - - 0 0 - 24.10 24.10 25.00 - - 0 - 0.00%
2025-09-22 0 24.10 24.10 25.00 - - 0 0 - 24.10 24.10 25.00 - - 0 - 0.42%
2025-09-19 0 24.00 24.00 25.00 24.00 24.50 17,700 427,200 24.136 24.00 24.00 25.00 24.00 24.50 17,700 24.136 -2.04%
2025-09-18 0 24.50 24.50 25.00 24.50 24.52 1,600 39,198 24.499 24.50 24.50 25.00 24.50 24.52 1,600 24.499 -0.08%
2025-09-17 0 24.52 24.50 24.98 24.52 24.64 3,600 88,380 24.550 24.52 24.50 24.98 24.52 24.64 3,600 24.550 -1.29%
2025-09-16 0 24.84 24.50 24.84 24.84 25.50 2,050 51,164 24.958 24.84 24.50 24.84 24.84 25.50 2,050 24.958 -0.64%
2025-09-15 0 25.00 24.50 25.22 25.00 25.00 300 7,500 25.000 25.00 24.50 25.22 25.00 25.00 300 25.000 0.00%
2025-09-12 0 25.00 24.40 25.00 25.00 25.00 600 15,000 25.000 25.00 24.40 25.00 25.00 25.00 600 25.000 -0.24%
2025-09-11 0 25.06 24.40 25.06 - - 0 0 - 25.06 24.40 25.06 - - 0 - 0.00%
2025-09-10 0 25.06 25.06 25.20 25.06 25.08 6,600 165,456 25.069 25.06 25.06 25.20 25.06 25.08 6,600 25.069 -0.08%
2025-09-09 0 25.08 24.60 25.22 25.08 25.08 300 7,524 25.080 25.08 24.60 25.22 25.08 25.08 300 25.080 -0.40%
2025-09-08 0 25.18 25.00 25.40 25.00 25.42 7,800 197,406 25.308 25.18 25.00 25.40 25.00 25.42 7,800 25.308 0.72%
2025-09-05 0 25.00 25.00 25.30 25.00 25.00 1,200 30,000 25.000 25.00 25.00 25.30 25.00 25.00 1,200 25.000 2.46%
2025-09-04 0 24.40 24.08 24.78 24.34 24.50 1,850 45,137 24.398 24.40 24.08 24.78 24.34 24.50 1,850 24.398 1.16%
2025-09-03 0 24.12 24.00 25.00 24.10 24.12 2,700 65,112 24.116 24.12 24.00 25.00 24.10 24.12 2,700 24.116 0.08%
2025-09-02 0 24.10 24.10 - 24.10 24.10 1,800 43,488 24.160 24.10 24.10 - 24.10 24.10 1,800 24.160 0.00%
2025-09-01 0 24.10 23.70 24.10 24.00 24.10 7,900 190,360 24.096 24.10 23.70 24.10 24.00 24.10 7,900 24.096 -1.23%
2025-08-29 0 24.40 24.10 24.40 24.40 24.40 19,800 483,120 24.400 24.40 24.10 24.40 24.40 24.40 19,800 24.400 -1.49%
2025-08-28 0 - 24.40 24.90 - - 0 0 - 24.77 24.40 24.90 - - 0 - 0.00%
2025-08-27 0 24.90 24.40 26.50 - - 0 0 - 24.77 24.27 26.36 - - 0 - 0.00%
2025-08-26 0 24.90 24.40 25.00 24.90 24.90 300 7,470 24.900 24.77 24.27 24.87 24.77 24.77 302 24.768 -1.58%
2025-08-25 0 25.30 24.24 25.30 25.30 25.30 600 15,180 25.300 25.17 24.11 25.17 25.17 25.17 603 25.166 0.00%
2025-08-22 0 25.30 24.98 26.42 25.02 25.40 12,900 326,286 25.293 25.17 24.85 26.28 24.89 25.27 12,969 25.160 1.12%
2025-08-21 0 25.02 25.00 25.98 25.02 25.02 5,400 135,108 25.020 24.89 24.87 25.84 24.89 24.89 5,429 24.888 -0.71%
2025-08-20 0 25.20 24.12 25.48 25.18 25.20 8,100 204,000 25.185 25.07 23.99 25.35 25.05 25.07 8,143 25.052 -1.10%
2025-08-19 0 25.48 25.12 26.78 25.48 25.48 1,200 30,576 25.480 25.35 24.99 26.64 25.35 25.35 1,206 25.345 -1.24%
2025-08-18 0 25.80 24.12 25.80 25.66 25.80 1,200 30,876 25.730 25.66 23.99 25.66 25.52 25.66 1,206 25.594 1.18%
2025-08-15 0 25.50 24.80 25.60 25.40 25.50 3,300 83,922 25.431 25.37 24.67 25.46 25.27 25.37 3,318 25.296 0.39%
2025-08-14 0 25.40 24.10 25.40 25.40 25.40 1,200 30,480 25.400 25.27 23.97 25.27 25.27 25.27 1,206 25.266 0.79%
2025-08-13 0 25.20 24.12 25.30 25.16 25.20 2,400 60,450 25.188 25.07 23.99 25.17 25.03 25.07 2,413 25.054 1.37%
2025-08-12 0 24.86 24.50 24.86 24.62 25.10 14,400 358,512 24.897 24.73 24.37 24.73 24.49 24.97 14,477 24.765 1.89%
2025-08-11 0 24.40 24.10 24.40 - - 0 0 - 24.27 23.97 24.27 - - 0 - 0.00%
2025-08-08 0 24.40 24.10 24.46 23.60 24.48 3,306 80,099 24.228 24.27 23.97 24.33 23.48 24.35 3,324 24.100 3.39%
2025-08-07 0 23.60 23.50 23.60 23.60 23.82 3,600 85,668 23.797 23.48 23.38 23.48 23.48 23.69 3,619 23.671 -0.84%
2025-08-06 0 23.80 23.80 24.28 23.76 23.84 2,700 64,332 23.827 23.67 23.67 24.15 23.63 23.71 2,714 23.701 0.08%
2025-08-05 0 23.78 23.76 24.50 23.50 23.78 10,500 246,906 23.515 23.65 23.63 24.37 23.38 23.65 10,556 23.390 -1.33%
2025-08-04 0 24.10 23.60 24.50 - - 0 0 - 23.97 23.48 24.37 - - 0 - 0.00%
2025-08-01 0 24.10 24.10 24.50 - - 0 0 - 23.97 23.97 24.37 - - 0 - 0.00%
2025-07-31 0 24.10 24.10 24.50 24.10 24.10 1,200 28,920 24.100 23.97 23.97 24.37 23.97 23.97 1,206 23.972 0.00%
2025-07-30 0 24.10 24.10 25.10 24.00 24.10 1,200 28,890 24.075 23.97 23.97 24.97 23.87 23.97 1,206 23.948 0.63%
2025-07-29 0 23.95 23.95 24.20 23.95 24.55 2,100 50,700 24.143 23.82 23.82 24.07 23.82 24.42 2,111 24.015 -2.44%
2025-07-28 0 24.55 24.50 24.60 24.50 25.00 4,500 111,345 24.743 24.42 24.37 24.47 24.37 24.87 4,524 24.612 -2.58%
2025-07-25 0 25.20 24.70 26.40 25.10 25.20 4,200 105,750 25.179 25.07 24.57 26.26 24.97 25.07 4,222 25.045 0.00%
2025-07-24 0 25.20 25.00 25.20 25.00 25.50 43,500 1,106,085 25.427 25.07 24.87 25.07 24.87 25.37 43,731 25.293 2.44%
2025-07-23 0 24.60 24.60 24.80 24.05 24.60 33,150 808,132 24.378 24.47 24.47 24.67 23.92 24.47 33,326 24.249 6.49%
2025-07-22 0 23.10 23.10 23.25 - - 0 0 - 22.98 22.98 23.13 - - 0 - 0.00%
2025-07-21 0 23.10 23.00 23.50 - - 0 0 - 22.98 22.88 23.38 - - 0 - 0.00%
2025-07-18 0 23.10 23.00 23.50 23.00 23.10 31,500 727,620 23.099 22.98 22.88 23.38 22.88 22.98 31,668 22.977 -0.65%
2025-07-17 0 23.25 23.00 23.35 23.25 23.25 600 13,950 23.250 23.13 22.88 23.23 23.13 23.13 603 23.127 0.00%
2025-07-16 0 23.25 23.00 23.60 23.25 23.50 6,300 147,225 23.369 23.13 22.88 23.48 23.13 23.38 6,334 23.245 -1.06%
2025-07-15 0 23.50 23.25 23.80 23.50 23.50 1,200 28,200 23.500 23.38 23.13 23.67 23.38 23.38 1,206 23.376 0.00%
2025-07-14 0 23.50 23.10 23.50 23.00 23.60 3,600 83,520 23.200 23.38 22.98 23.38 22.88 23.48 3,619 23.077 2.17%
2025-07-11 0 23.00 23.00 23.80 22.95 23.65 79,500 1,836,150 23.096 22.88 22.88 23.67 22.83 23.52 79,923 22.974 -6.69%
2025-07-10 1 24.65 23.70 25.50 24.50 24.65 4,800 117,825 24.547 24.52 23.57 25.37 24.37 24.52 4,826 24.417 0.00%
2025-07-09 0 24.65 24.50 24.65 24.80 24.80 900 22,320 24.800 24.52 24.37 24.52 24.67 24.67 905 24.669 -1.40%
2025-07-08 0 25.00 25.00 26.90 25.00 25.00 1,200 30,000 25.000 24.87 24.87 26.76 24.87 24.87 1,206 24.868 -1.19%
2025-07-07 0 25.30 25.00 25.30 25.30 25.35 20,700 523,455 25.288 25.17 24.87 25.17 25.17 25.22 20,810 25.154 -0.20%
2025-07-04 0 25.35 25.30 25.35 25.40 25.40 1,200 30,480 25.400 25.22 25.17 25.22 25.27 25.27 1,206 25.266 -1.74%
2025-07-03 0 25.80 25.30 25.80 25.80 25.80 1,206 31,101 25.789 25.66 25.17 25.66 25.66 25.66 1,212 25.652 -0.39%
2025-07-02 0 25.90 25.70 26.00 25.90 25.90 900 23,310 25.900 25.76 25.56 25.86 25.76 25.76 905 25.763 -1.71%
2025-06-30 0 26.35 25.90 26.60 26.10 26.60 9,300 244,935 26.337 26.21 25.76 26.46 25.96 26.46 9,349 26.198 1.54%
2025-06-27 0 25.95 25.70 25.95 25.80 26.00 13,800 357,060 25.874 25.81 25.56 25.81 25.66 25.86 13,873 25.737 2.17%
2025-06-26 0 25.40 25.35 25.40 25.10 25.40 5,700 144,690 25.384 25.27 25.22 25.27 24.97 25.27 5,730 25.250 1.40%
2025-06-25 0 25.05 24.00 25.50 24.80 25.05 600 14,955 24.925 24.92 23.87 25.37 24.67 24.92 603 24.793 2.24%
2025-06-24 0 24.50 24.45 24.85 24.50 24.75 2,400 58,950 24.563 24.37 24.32 24.72 24.37 24.62 2,413 24.432 -1.01%
2025-06-23 0 24.75 23.65 26.20 - - 0 0 - 24.62 23.52 26.06 - - 0 - 0.00%
2025-06-20 0 24.75 23.65 26.20 24.75 24.75 900 22,275 24.750 24.62 23.52 26.06 24.62 24.62 905 24.619 -0.20%
2025-06-19 0 24.80 24.80 26.00 24.80 24.80 900 22,320 24.800 24.67 24.67 25.86 24.67 24.67 905 24.669 -2.55%
2025-06-18 0 25.45 24.20 25.45 25.50 25.60 1,200 30,690 25.575 25.32 24.07 25.32 25.37 25.46 1,206 25.440 2.62%
2025-06-17 0 24.80 24.60 25.60 24.80 25.00 2,700 67,020 24.822 24.67 24.47 25.46 24.67 24.87 2,714 24.691 -0.80%
2025-06-16 0 25.00 24.30 26.20 25.00 25.00 600 15,000 25.000 24.87 24.17 26.06 24.87 24.87 603 24.868 0.00%
2025-06-13 0 25.00 25.00 26.20 24.90 25.80 3,000 75,075 25.025 24.87 24.87 26.06 24.77 25.66 3,016 24.893 -3.10%
2025-06-12 0 25.80 24.70 26.00 25.80 25.80 1,800 46,440 25.800 25.66 24.57 25.86 25.66 25.66 1,810 25.663 -0.77%
2025-06-11 0 26.00 25.20 26.00 - - 0 0 - 25.86 25.07 25.86 - - 0 - -0.38%
2025-06-10 0 26.10 23.70 26.10 26.10 26.20 1,800 47,025 26.125 25.96 23.57 25.96 25.96 26.06 1,810 25.987 0.58%
2025-06-09 0 25.95 25.60 26.00 25.95 26.00 6,300 163,785 25.998 25.81 25.46 25.86 25.81 25.86 6,334 25.860 -0.19%
2025-06-06 0 26.00 25.55 26.00 - - 0 0 - 25.86 25.41 25.86 - - 0 - -0.19%
2025-06-05 0 26.05 25.70 26.40 26.05 26.05 600 15,630 26.050 25.91 25.56 26.26 25.91 25.91 603 25.912 0.19%
2025-06-04 0 26.00 25.70 26.00 25.75 26.35 3,600 93,915 26.088 25.86 25.56 25.86 25.61 26.21 3,619 25.949 0.39%
2025-06-03 0 25.90 25.80 26.00 25.75 26.05 7,800 202,245 25.929 25.76 25.66 25.86 25.61 25.91 7,842 25.792 1.57%
2025-06-02 0 25.50 25.05 25.65 25.50 25.50 300 7,650 25.500 25.37 24.92 25.51 25.37 25.37 302 25.365 0.00%
2025-05-30 0 25.50 25.10 25.75 - - 0 0 - 25.37 24.97 25.61 - - 0 - 0.00%
2025-05-29 0 25.50 25.50 25.95 25.40 25.50 5,400 137,490 25.461 25.37 25.37 25.81 25.27 25.37 5,429 25.326 0.99%
2025-05-28 0 25.25 23.65 25.40 25.25 25.25 1,200 30,300 25.250 25.12 23.52 25.27 25.12 25.12 1,206 25.116 0.00%
2025-05-27 0 25.25 24.00 25.35 - - 0 0 - 25.12 23.87 25.22 - - 0 - 0.00%
2025-05-26 0 25.25 25.25 25.40 25.25 25.25 2,400 60,600 25.250 25.12 25.12 25.27 25.12 25.12 2,413 25.116 1.81%
2025-05-23 0 24.80 24.60 25.20 24.50 24.80 2,100 51,630 24.586 24.67 24.47 25.07 24.37 24.67 2,111 24.456 -0.80%
2025-05-22 0 25.00 24.50 25.25 25.00 25.00 300 7,500 25.000 24.87 24.37 25.12 24.87 24.87 302 24.868 0.00%
2025-05-21 0 25.00 25.00 25.30 25.00 25.00 300 7,500 25.000 24.87 24.87 25.17 24.87 24.87 302 24.868 0.00%
2025-05-20 0 25.00 24.75 25.40 25.00 25.30 1,500 37,710 25.140 24.87 24.62 25.27 24.87 25.17 1,508 25.007 -1.96%
2025-05-19 0 25.50 24.50 25.70 - - 0 0 - 25.37 24.37 25.56 - - 0 - 0.00%
2025-05-16 0 25.50 25.35 25.70 - - 0 0 - 25.37 25.22 25.56 - - 0 - 0.00%
2025-05-15 0 25.50 25.50 25.60 25.50 25.50 600 15,300 25.500 25.37 25.37 25.46 25.37 25.37 603 25.365 0.00%
2025-05-14 0 25.50 25.10 25.50 - - 0 0 - 25.37 24.97 25.37 - - 0 - 0.00%
2025-05-13 0 25.50 25.20 26.00 25.50 25.50 2,400 61,200 25.500 25.37 25.07 25.86 25.37 25.37 2,413 25.365 0.00%
2025-05-12 0 25.50 24.70 25.50 25.50 25.50 9,300 237,150 25.500 25.37 24.57 25.37 25.37 25.37 9,349 25.365 1.80%
2025-05-09 0 25.05 25.05 25.50 25.05 25.05 7,200 180,360 25.050 24.92 24.92 25.37 24.92 24.92 7,238 24.917 0.00%
2025-05-08 0 25.05 24.35 25.05 25.05 25.05 300 7,515 25.050 24.92 24.22 24.92 24.92 24.92 302 24.917 0.00%
2025-05-07 0 25.05 23.65 25.05 25.00 25.50 5,700 143,235 25.129 24.92 23.52 24.92 24.87 25.37 5,730 24.996 2.66%
2025-05-06 0 24.40 24.40 25.00 24.20 25.00 3,900 94,920 24.338 24.27 24.27 24.87 24.07 24.87 3,921 24.210 -2.40%
2025-05-02 0 25.00 24.90 25.05 24.95 25.00 3,000 74,910 24.970 24.87 24.77 24.92 24.82 24.87 3,016 24.838 0.20%
2025-04-30 0 24.95 24.20 25.40 24.85 25.40 3,000 74,925 24.975 24.82 24.07 25.27 24.72 25.27 3,016 24.843 -1.77%
2025-04-29 0 25.40 25.20 25.40 25.50 25.50 2,700 68,850 25.500 25.27 25.07 25.27 25.37 25.37 2,714 25.365 0.59%
2025-04-28 0 25.25 25.05 25.50 24.50 25.25 6,600 166,395 25.211 25.12 24.92 25.37 24.37 25.12 6,635 25.078 1.41%
2025-04-25 0 24.90 24.90 25.00 24.90 24.90 600 14,820 24.700 24.77 24.77 24.87 24.77 24.77 603 24.569 0.00%
2025-04-24 0 24.90 23.50 24.95 - - 0 0 - 24.77 23.38 24.82 - - 0 - 0.00%
2025-04-23 0 24.90 24.90 25.00 - - 0 0 - 24.77 24.77 24.87 - - 0 - 0.20%
2025-04-22 0 24.85 23.40 24.95 24.85 24.85 1,200 29,820 24.850 24.72 23.28 24.82 24.72 24.72 1,206 24.718 0.20%
2025-04-17 0 24.80 23.40 25.00 - - 0 0 - 24.67 23.28 24.87 - - 0 - 0.00%
2025-04-16 0 24.80 24.50 24.80 24.55 24.80 3,000 73,875 24.625 24.67 24.37 24.67 24.42 24.67 3,016 24.495 1.22%
2025-04-15 0 24.50 23.40 24.70 24.30 24.50 1,500 36,690 24.460 24.37 23.28 24.57 24.17 24.37 1,508 24.331 0.82%
2025-04-14 0 24.30 23.40 24.30 - - 0 0 - 24.17 23.28 24.17 - - 0 - 0.00%
2025-04-11 0 24.30 20.75 24.30 23.40 24.35 215,700 5,184,285 24.035 24.17 20.64 24.17 23.28 24.22 216,848 23.907 1.25%
2025-04-10 1 24.00 22.05 24.00 22.55 24.00 4,800 112,665 23.472 23.87 21.93 23.87 22.43 23.87 4,826 23.348 7.38%
2025-04-09 0 22.35 22.00 22.55 22.05 22.60 36,600 815,415 22.279 22.23 21.88 22.43 21.93 22.48 36,795 22.161 0.68%
2025-04-08 0 22.20 22.10 22.20 22.05 22.50 9,600 213,390 22.228 22.08 21.98 22.08 21.93 22.38 9,651 22.110 6.47%
2025-04-07 0 20.85 20.70 21.00 20.85 22.70 47,400 1,024,125 21.606 20.74 20.59 20.89 20.74 22.58 47,652 21.492 -8.55%
2025-04-03 0 22.80 22.80 24.00 22.40 22.40 300 6,720 22.400 22.68 22.68 23.87 22.28 22.28 302 22.281 -1.08%
2025-04-02 0 23.05 22.75 23.50 23.05 23.55 4,500 103,875 23.083 22.93 22.63 23.38 22.93 23.43 4,524 22.961 2.44%
2025-04-01 0 22.50 22.20 22.50 22.50 22.85 5,700 128,595 22.561 22.38 22.08 22.38 22.38 22.73 5,730 22.441 -1.53%
2025-03-31 0 22.85 22.40 22.90 22.85 22.95 1,575 36,011 22.864 22.73 22.28 22.78 22.73 22.83 1,583 22.743 -0.65%
2025-03-28 0 23.00 22.85 23.30 23.00 23.30 6,300 145,590 23.110 22.88 22.73 23.18 22.88 23.18 6,334 22.987 -1.92%
2025-03-27 0 23.45 23.30 23.60 - - 0 0 - 23.33 23.18 23.48 - - 0 - 0.00%
2025-03-26 0 23.45 23.45 24.50 - - 0 0 - 23.33 23.33 24.37 - - 0 - 0.64%
2025-03-25 0 23.30 23.30 23.95 23.30 23.40 2,400 56,580 23.575 23.18 23.18 23.82 23.18 23.28 2,413 23.450 -0.43%
2025-03-24 0 23.40 23.35 23.50 23.25 23.50 3,600 84,000 23.333 23.28 23.23 23.38 23.13 23.38 3,619 23.210 -2.30%
2025-03-21 0 23.95 23.15 23.95 - - 0 0 - 23.82 23.03 23.82 - - 0 - 0.00%
2025-03-20 0 23.95 23.20 24.00 - - 0 0 - 23.82 23.08 23.87 - - 0 - 0.00%
2025-03-19 0 23.95 23.15 24.80 - - 0 0 - 23.82 23.03 24.67 - - 0 - 0.00%
2025-03-18 0 23.95 23.15 24.80 23.95 23.95 900 21,555 23.950 23.82 23.03 24.67 23.82 23.82 905 23.823 1.91%
2025-03-17 0 23.50 23.15 24.80 23.50 23.50 900 21,150 23.500 23.38 23.03 24.67 23.38 23.38 905 23.376 0.00%
2025-03-14 0 23.50 23.50 23.70 - - 0 0 - 23.38 23.38 23.57 - - 0 - 0.00%
2025-03-13 0 23.50 23.50 24.80 - - 0 0 - 23.38 23.38 24.67 - - 0 - 0.00%
2025-03-12 0 23.50 23.15 23.50 23.70 23.70 300 7,110 23.700 23.38 23.03 23.38 23.57 23.57 302 23.575 -0.42%
2025-03-11 0 23.60 23.60 24.80 23.35 23.50 2,100 49,305 23.479 23.48 23.48 24.67 23.23 23.38 2,111 23.354 -0.84%
2025-03-10 0 23.80 23.35 24.80 23.80 23.80 1,200 28,560 23.800 23.67 23.23 24.67 23.67 23.67 1,206 23.674 -1.24%
2025-03-07 0 24.10 23.15 24.10 - - 0 0 - 23.97 23.03 23.97 - - 0 - 0.00%
2025-03-06 0 24.10 24.10 24.50 24.10 24.10 10,200 245,820 24.100 23.97 23.97 24.37 23.97 23.97 10,254 23.972 0.42%
2025-03-05 0 24.00 24.00 24.10 23.50 23.70 1,500 35,430 23.620 23.87 23.87 23.97 23.38 23.57 1,508 23.495 1.05%
2025-03-04 0 23.75 23.10 24.30 23.70 24.30 5,100 121,875 23.897 23.62 22.98 24.17 23.57 24.17 5,127 23.771 -3.06%
2025-03-03 0 24.50 23.10 25.00 23.25 24.50 12,900 311,145 24.120 24.37 22.98 24.87 23.13 24.37 12,969 23.992 6.29%
2025-02-28 0 23.05 23.05 23.50 23.05 23.55 2,100 48,555 23.121 22.93 22.93 23.38 22.93 23.43 2,111 22.999 -1.91%
2025-02-27 0 23.50 23.30 23.50 23.50 23.50 2,100 49,350 23.500 23.38 23.18 23.38 23.38 23.38 2,111 23.376 0.11%
2025-02-26 0 23.60 23.60 24.00 23.05 23.60 5,100 118,965 23.326 23.35 23.35 23.75 22.81 23.35 5,155 23.079 0.85%
2025-02-25 0 23.40 23.40 24.00 23.35 23.55 6,600 155,205 23.516 23.15 23.15 23.75 23.10 23.30 6,671 23.267 -3.51%
2025-02-24 0 24.25 24.20 25.10 24.25 24.25 1,800 43,650 24.250 23.99 23.94 24.83 23.99 23.99 1,819 23.993 1.46%
2025-02-21 0 23.90 23.90 25.15 23.80 24.00 2,400 57,420 23.925 23.65 23.65 24.88 23.55 23.75 2,426 23.671 -1.85%
2025-02-20 0 24.35 24.00 25.15 24.35 24.35 600 14,610 24.350 24.09 23.75 24.88 24.09 24.09 606 24.092 -0.20%
2025-02-19 0 24.40 24.40 24.65 24.40 24.70 900 22,050 24.500 24.14 24.14 24.39 24.14 24.44 910 24.240 -2.01%
2025-02-18 0 24.90 24.75 25.50 24.70 24.90 3,600 88,980 24.717 24.64 24.49 25.23 24.44 24.64 3,639 24.455 0.81%
2025-02-17 0 24.70 24.55 25.40 24.60 24.70 5,700 140,760 24.695 24.44 24.29 25.13 24.34 24.44 5,761 24.433 4.88%
2025-02-14 0 23.55 23.50 24.70 23.50 24.00 2,300 54,240 23.583 23.30 23.25 24.44 23.25 23.75 2,325 23.333 -4.66%
2025-02-13 0 24.70 24.30 24.90 24.45 24.70 12,800 315,440 24.644 24.44 24.04 24.64 24.19 24.44 12,937 24.382 1.23%
2025-02-12 0 24.40 23.60 24.40 24.40 24.40 300 7,320 24.400 24.14 23.35 24.14 24.14 24.14 303 24.141 0.00%
2025-02-11 0 24.40 23.50 24.40 - - 0 0 - 24.14 23.25 24.14 - - 0 - 0.00%
2025-02-10 0 24.40 23.80 24.60 - - 0 0 - 24.14 23.55 24.34 - - 0 - 0.00%
2025-02-07 0 24.40 24.40 24.65 24.40 24.40 600 14,640 24.400 24.14 24.14 24.39 24.14 24.14 606 24.141 1.24%
2025-02-06 0 24.10 24.10 24.65 23.50 24.10 12,000 288,855 24.071 23.84 23.84 24.39 23.25 23.84 12,129 23.816 2.55%
2025-02-05 0 23.50 23.50 24.25 23.35 23.35 300 7,005 23.350 23.25 23.25 23.99 23.10 23.10 303 23.102 -3.09%
2025-02-04 0 24.25 23.30 24.25 23.50 24.30 3,600 86,010 23.892 23.99 23.05 23.99 23.25 24.04 3,639 23.638 -0.21%
2025-02-03 0 24.30 23.20 24.35 24.30 24.50 1,800 43,935 24.408 24.04 22.95 24.09 24.04 24.24 1,819 24.149 -1.22%
2025-01-28 0 24.60 24.55 24.60 24.60 24.60 300 7,380 24.600 24.34 24.29 24.34 24.34 24.34 303 24.339 0.41%
2025-01-27 0 24.50 24.50 24.80 24.20 24.80 1,500 36,780 24.520 24.24 24.24 24.54 23.94 24.54 1,516 24.260 -0.41%
2025-01-24 0 24.60 24.60 25.80 24.30 24.60 1,200 29,340 24.450 24.34 24.34 25.53 24.04 24.34 1,213 24.191 1.23%
2025-01-23 0 24.30 24.00 24.30 24.30 24.30 2,400 58,320 24.300 24.04 23.75 24.04 24.04 24.04 2,426 24.042 0.00%
2025-01-22 0 24.30 23.50 24.30 - - 0 0 - 24.04 23.25 24.04 - - 0 - 0.00%
2025-01-21 0 24.30 24.10 24.30 24.00 24.30 2,100 50,610 24.100 24.04 23.84 24.04 23.75 24.04 2,123 23.844 0.41%
2025-01-20 0 24.20 23.65 24.20 24.00 24.20 3,600 86,580 24.050 23.94 23.40 23.94 23.75 23.94 3,639 23.795 1.89%
2025-01-17 0 23.75 23.20 25.65 - - 0 0 - 23.50 22.95 25.38 - - 0 - 0.00%
2025-01-16 0 23.75 23.20 25.65 23.40 23.75 3,000 71,055 23.685 23.50 22.95 25.38 23.15 23.50 3,032 23.434 1.50%
2025-01-15 0 23.40 23.20 23.40 23.40 23.40 900 21,060 23.400 23.15 22.95 23.15 23.15 23.15 910 23.152 -1.68%
2025-01-14 0 23.80 23.00 23.80 23.10 24.75 20,100 468,555 23.311 23.55 22.76 23.55 22.86 24.49 20,315 23.064 -3.64%
2025-01-13 0 24.70 24.70 24.75 - - 0 0 - 24.44 24.44 24.49 - - 0 - 0.00%
2025-01-10 0 24.70 23.55 24.70 23.40 24.70 6,600 159,690 24.195 24.44 23.30 24.44 23.15 24.44 6,671 23.939 -0.40%
2025-01-09 1 - - - - - 0 0 - 24.54 - - - - 0 - 0.00%
2025-01-08 0 24.80 24.80 25.70 24.40 24.40 900 21,960 24.400 24.54 24.54 25.43 24.14 24.14 910 24.141 -1.39%
2025-01-07 0 25.15 25.15 25.70 25.00 25.05 18,900 472,530 25.002 24.88 24.88 25.43 24.73 24.78 19,103 24.736 1.21%
2025-01-06 0 24.85 24.85 25.70 24.80 24.80 3,600 89,280 24.800 24.59 24.59 25.43 24.54 24.54 3,639 24.537 -3.31%
2025-01-03 0 25.70 25.65 26.00 25.70 26.00 1,500 38,640 25.760 25.43 25.38 25.72 25.43 25.72 1,516 25.487 -1.15%
2025-01-02 0 26.00 25.70 26.00 26.00 26.00 900 23,400 26.000 25.72 25.43 25.72 25.72 25.72 910 25.724 0.78%
2024-12-31 0 25.80 25.80 26.00 25.70 25.70 300 7,710 25.700 25.53 25.53 25.72 25.43 25.43 303 25.427 0.78%
2024-12-30 0 25.60 25.60 27.00 25.45 25.45 1,875 47,835 25.512 25.33 25.33 26.71 25.18 25.18 1,895 25.241 -3.03%
2024-12-27 0 26.40 26.40 27.00 - - 0 0 - 26.12 26.12 26.71 - - 0 - 1.54%
2024-12-24 0 26.00 24.10 27.00 - - 0 0 - 25.72 23.84 26.71 - - 0 - 0.00%
2024-12-23 0 26.00 24.80 27.00 26.00 26.00 300 7,800 26.000 25.72 24.54 26.71 25.72 25.72 303 25.724 0.00%
2024-12-20 0 26.00 26.00 27.50 25.70 25.90 2,700 69,570 25.767 25.72 25.72 27.21 25.43 25.63 2,729 25.493 -0.19%
2024-12-19 0 26.05 26.00 26.05 25.60 26.05 4,800 123,285 25.684 25.77 25.72 25.77 25.33 25.77 4,851 25.412 -1.33%
2024-12-18 0 26.40 25.10 27.00 - - 0 0 - 26.12 24.83 26.71 - - 0 - 0.00%
2024-12-17 0 26.40 25.05 27.50 26.40 26.40 900 23,760 26.400 26.12 24.78 27.21 26.12 26.12 910 26.120 -0.56%
2024-12-16 0 26.55 24.25 26.55 26.55 26.55 600 15,930 26.550 26.27 23.99 26.27 26.27 26.27 606 26.268 -0.19%
2024-12-13 0 26.60 26.35 26.65 26.60 26.60 300 7,980 26.600 26.32 26.07 26.37 26.32 26.32 303 26.318 -1.85%
2024-12-12 0 27.10 26.80 27.20 27.05 27.10 1,200 32,505 27.088 26.81 26.52 26.91 26.76 26.81 1,213 26.800 0.18%
2024-12-11 0 27.05 26.30 27.10 - - 0 0 - 26.76 26.02 26.81 - - 0 - 0.00%
2024-12-10 0 27.05 26.20 27.05 27.05 27.05 600 16,230 27.050 26.76 25.92 26.76 26.76 26.76 606 26.763 0.93%
2024-12-09 0 26.80 26.65 27.10 26.80 26.85 2,700 72,375 26.806 26.52 26.37 26.81 26.52 26.57 2,729 26.521 -0.92%
2024-12-06 0 27.05 26.05 27.05 27.05 27.05 1,500 40,575 27.050 26.76 25.77 26.76 26.76 26.76 1,516 26.763 0.00%
2024-12-05 0 27.05 27.05 27.10 27.05 27.05 1,500 40,575 27.050 26.76 26.76 26.81 26.76 26.76 1,516 26.763 0.19%
2024-12-04 0 27.00 26.60 27.00 26.50 27.00 5,400 144,600 26.778 26.71 26.32 26.71 26.22 26.71 5,458 26.494 2.66%
2024-12-03 0 26.30 25.70 26.30 26.00 26.45 5,100 134,115 26.297 26.02 25.43 26.02 25.72 26.17 5,155 26.018 4.78%
2024-12-02 0 25.10 25.00 25.15 25.10 25.30 3,300 83,370 25.264 24.83 24.73 24.88 24.83 25.03 3,335 24.996 -1.76%
2024-11-29 0 25.55 25.55 26.00 25.45 25.50 900 22,935 25.483 25.28 25.28 25.72 25.18 25.23 910 25.213 0.59%
2024-11-28 0 25.40 25.40 25.80 25.35 25.60 2,400 61,425 25.594 25.13 25.13 25.53 25.08 25.33 2,426 25.322 -1.55%
2024-11-27 0 25.80 25.50 25.80 25.20 25.80 7,500 193,215 25.762 25.53 25.23 25.53 24.93 25.53 7,580 25.489 2.38%
2024-11-26 0 25.20 25.10 25.20 25.00 25.25 3,600 90,570 25.158 24.93 24.83 24.93 24.73 24.98 3,639 24.892 1.61%
2024-11-25 0 24.80 24.50 25.00 23.90 24.85 8,400 206,670 24.604 24.54 24.24 24.73 23.65 24.59 8,490 24.343 3.12%
2024-11-22 0 24.05 23.90 24.10 24.05 24.05 600 14,430 24.050 23.79 23.65 23.84 23.79 23.79 606 23.795 0.63%
2024-11-21 0 23.90 23.30 23.90 23.90 23.90 1,200 28,680 23.900 23.65 23.05 23.65 23.65 23.65 1,213 23.647 0.00%
2024-11-20 0 23.90 23.90 24.50 23.85 24.50 110,100 2,644,140 24.016 23.65 23.65 24.24 23.60 24.24 111,280 23.761 -0.62%
2024-11-19 0 24.05 23.65 24.05 23.50 24.60 85,200 2,074,875 24.353 23.79 23.40 23.79 23.25 24.34 86,113 24.095 -0.62%
2024-11-18 0 24.20 24.20 24.60 - - 0 0 - 23.94 23.94 24.34 - - 0 - 0.21%
2024-11-15 0 24.15 24.15 24.65 - - 0 0 - 23.89 23.89 24.39 - - 0 - 0.62%
2024-11-14 0 24.00 23.95 24.00 24.00 24.00 1,200 28,800 24.000 23.75 23.70 23.75 23.75 23.75 1,213 23.745 0.00%
2024-11-13 0 24.00 23.70 24.40 24.00 24.40 1,200 28,920 24.100 23.75 23.45 24.14 23.75 24.14 1,213 23.844 -1.44%
2024-11-12 0 24.35 24.35 25.00 24.35 25.10 2,894 71,210 24.606 24.09 24.09 24.73 24.09 24.83 2,925 24.345 -0.20%
2024-11-11 0 24.40 24.40 24.65 - - 0 0 - 24.14 24.14 24.39 - - 0 - 0.83%
2024-11-08 0 24.20 24.00 24.75 24.20 26.00 1,200 30,660 25.550 23.94 23.75 24.49 23.94 25.72 1,213 25.279 2.54%
2024-11-07 0 23.60 23.50 24.30 23.60 24.50 40,500 956,910 23.627 23.35 23.25 24.04 23.35 24.24 40,934 23.377 -3.87%
2024-11-06 0 24.55 24.55 25.00 24.55 24.60 10,200 250,905 24.599 24.29 24.29 24.73 24.29 24.34 10,309 24.338 0.00%
2024-11-05 0 24.55 24.55 25.05 - - 0 0 - 24.29 24.29 24.78 - - 0 - 0.82%
2024-11-04 0 24.35 24.00 - 24.35 24.35 900 21,915 24.350 24.09 23.75 - 24.09 24.09 910 24.092 3.18%
2024-11-01 0 23.60 23.65 - 23.60 24.70 4,500 109,275 24.283 23.35 23.40 - 23.35 24.44 4,548 24.026 -5.60%
2024-10-31 0 25.00 24.80 28.00 25.00 25.05 7,200 180,015 25.002 24.73 24.54 27.70 24.73 24.78 7,277 24.737 -2.72%
2024-10-30 0 25.70 24.90 25.70 26.00 26.00 300 7,800 26.000 25.43 24.64 25.43 25.72 25.72 303 25.724 -1.15%
2024-10-29 0 26.00 24.80 26.60 25.45 26.00 4,800 124,320 25.900 25.72 24.54 26.32 25.18 25.72 4,851 25.625 2.36%
2024-10-28 0 25.40 25.00 25.70 25.40 25.70 8,100 207,885 25.665 25.13 24.73 25.43 25.13 25.43 8,187 25.393 0.79%
2024-10-25 0 25.20 25.00 25.45 - - 0 0 - 24.93 24.73 25.18 - - 0 - 0.00%
2024-10-24 0 25.20 25.20 25.50 25.15 25.15 600 15,090 25.150 24.93 24.93 25.23 24.88 24.88 606 24.883 -0.79%
2024-10-23 0 25.40 25.15 25.55 25.35 26.00 31,500 811,575 25.764 25.13 24.88 25.28 25.08 25.72 31,838 25.491 -6.79%
2024-10-22 0 27.25 26.30 29.00 - - 6 138 23.000 26.96 26.02 28.69 - - 6 22.756 0.00%
2024-10-21 0 27.25 27.25 28.80 26.80 27.75 4,500 123,870 27.527 26.96 26.96 28.49 26.52 27.46 4,548 27.235 -2.68%
2024-10-18 0 28.00 27.50 28.45 27.80 28.50 2,700 76,215 28.228 27.70 27.21 28.15 27.51 28.20 2,729 27.928 0.72%
2024-10-17 0 27.80 24.50 28.40 27.80 27.85 600 16,695 27.825 27.51 24.24 28.10 27.51 27.55 606 27.530 -0.18%
2024-10-16 0 27.85 27.85 28.50 27.55 27.65 4,200 115,740 27.557 27.55 27.55 28.20 27.26 27.36 4,245 27.265 -0.71%
2024-10-15 0 28.05 27.60 28.50 27.50 28.10 5,400 151,170 27.994 27.75 27.31 28.20 27.21 27.80 5,458 27.698 -1.23%
2024-10-14 0 28.40 27.55 28.40 26.95 28.45 26,400 734,400 27.818 28.10 27.26 28.10 26.66 28.15 26,683 27.523 9.23%
2024-10-10 1 26.00 26.00 26.15 25.60 25.60 600 15,360 25.600 25.72 25.72 25.87 25.33 25.33 606 25.328 1.56%
2024-10-09 0 25.60 25.30 25.60 25.50 26.20 10,500 270,840 25.794 25.33 25.03 25.33 25.23 25.92 10,613 25.521 0.39%
2024-10-08 0 25.50 25.50 25.95 25.35 26.10 1,200 30,765 25.638 25.23 25.23 25.67 25.08 25.82 1,213 25.366 -0.97%
2024-10-07 0 25.75 25.75 25.95 25.60 25.70 3,000 77,070 25.690 25.48 25.48 25.67 25.33 25.43 3,032 25.418 1.18%
2024-10-04 0 25.45 25.35 25.45 25.45 25.75 9,300 238,140 25.606 25.18 25.08 25.18 25.18 25.48 9,400 25.335 2.62%
2024-10-03 0 24.80 24.80 25.25 24.75 26.75 301,800 7,760,220 25.713 24.54 24.54 24.98 24.49 26.47 305,035 25.440 -0.40%
2024-10-02 0 24.90 24.90 25.80 24.80 24.80 300 7,440 24.800 24.64 24.64 25.53 24.54 24.54 303 24.537 -1.78%
2024-09-30 0 25.35 25.30 25.35 25.00 25.35 2,700 68,355 25.317 25.08 25.03 25.08 24.73 25.08 2,729 25.048 -0.78%
2024-09-27 0 25.55 25.55 26.00 25.40 25.45 2,400 60,990 25.413 25.28 25.28 25.72 25.13 25.18 2,426 25.143 0.59%
2024-09-26 0 25.40 25.30 25.50 25.40 25.50 2,100 53,445 25.450 25.13 25.03 25.23 25.13 25.23 2,123 25.180 0.40%
2024-09-25 0 25.30 25.00 25.30 25.00 25.45 6,600 165,870 25.132 25.03 24.73 25.03 24.73 25.18 6,671 24.865 0.40%
2024-09-24 0 25.20 25.10 25.20 24.90 25.20 4,200 105,405 25.096 24.93 24.83 24.93 24.64 24.93 4,245 24.830 -1.37%
2024-09-23 0 25.55 25.45 25.55 - - 0 0 - 25.28 25.18 25.28 - - 0 - -0.20%
2024-09-20 0 25.60 25.10 25.60 24.30 25.70 15,300 382,905 25.026 25.33 24.83 25.33 24.04 25.43 15,464 24.761 5.35%
2024-09-19 0 24.30 24.30 24.85 24.15 24.30 3,600 87,015 24.171 24.04 24.04 24.59 23.89 24.04 3,639 23.914 0.62%
2024-09-17 0 24.15 23.40 24.15 - - 0 0 - 23.89 23.15 23.89 - - 0 - 0.00%
2024-09-16 0 24.15 23.55 25.00 - - 0 0 - 23.89 23.30 24.73 - - 0 - 0.00%
2024-09-13 0 24.15 23.95 24.15 24.00 24.60 5,100 123,465 24.209 23.89 23.70 23.89 23.75 24.34 5,155 23.952 1.05%
2024-09-12 0 23.90 23.50 23.90 23.30 23.90 3,300 77,850 23.591 23.65 23.25 23.65 23.05 23.65 3,335 23.341 1.70%
2024-09-11 0 23.50 22.50 23.50 - - 0 0 - 23.25 22.26 23.25 - - 0 - -0.42%
2024-09-10 0 23.60 22.50 23.60 - - 0 0 - 23.35 22.26 23.35 - - 0 - -0.42%
2024-09-09 0 23.70 22.50 23.70 - - 0 0 - 23.45 22.26 23.45 - - 0 - -0.84%
2024-09-05 0 23.90 23.40 23.90 23.90 23.90 1,500 35,850 23.900 23.65 23.15 23.65 23.65 23.65 1,516 23.647 -1.24%
2024-09-04 0 24.20 24.10 24.20 24.15 24.20 2,700 65,295 24.183 23.94 23.84 23.94 23.89 23.94 2,729 23.927 -3.20%
2024-09-03 0 25.00 24.55 25.00 23.95 25.00 41,100 1,011,180 24.603 24.73 24.29 24.73 23.70 24.73 41,541 24.342 3.31%
2024-09-02 0 24.20 24.20 24.35 23.50 24.35 7,200 173,115 24.044 23.94 23.94 24.09 23.25 24.09 7,277 23.789 2.98%
2024-08-30 0 23.50 23.55 24.45 23.50 24.45 9,900 235,590 23.797 23.25 23.30 24.19 23.25 24.19 10,006 23.545 -2.89%
2024-08-29 0 24.20 24.20 24.45 24.15 24.40 5,700 138,060 24.221 23.94 23.94 24.19 23.89 24.14 5,761 23.964 0.89%
2024-08-28 0 24.10 24.05 24.20 23.80 24.50 8,100 194,775 24.046 23.73 23.68 23.83 23.44 24.12 8,226 23.678 -1.63%
2024-08-27 0 24.50 24.35 24.55 23.25 24.55 17,700 431,175 24.360 24.12 23.98 24.17 22.89 24.17 17,975 23.987 1.24%
2024-08-26 0 24.20 24.20 24.50 23.80 24.45 12,600 303,315 24.073 23.83 23.83 24.12 23.44 24.08 12,796 23.704 1.47%
2024-08-23 0 23.85 23.45 23.85 23.45 23.85 5,700 135,405 23.755 23.48 23.09 23.48 23.09 23.48 5,789 23.392 2.14%
2024-08-22 0 23.35 23.35 23.50 23.00 23.60 13,200 309,195 23.424 22.99 22.99 23.14 22.65 23.24 13,405 23.065 2.19%
2024-08-21 0 22.85 22.80 23.00 22.85 22.85 600 13,710 22.850 22.50 22.45 22.65 22.50 22.50 609 22.500 1.11%
2024-08-20 0 22.60 22.55 22.95 22.50 22.60 3,000 67,755 22.585 22.25 22.20 22.60 22.16 22.25 3,047 22.239 0.89%
2024-08-19 0 22.40 22.30 22.50 22.30 22.45 2,700 60,465 22.394 22.06 21.96 22.16 21.96 22.11 2,742 22.052 0.00%
2024-08-16 0 22.40 22.40 22.50 21.70 22.50 21,300 472,290 22.173 22.06 22.06 22.16 21.37 22.16 21,631 21.834 3.23%
2024-08-15 0 21.70 19.50 21.70 - - 0 0 - 21.37 19.20 21.37 - - 0 - 0.00%
2024-08-14 0 21.70 19.22 21.70 21.80 21.80 300 6,540 21.800 21.37 18.93 21.37 21.47 21.47 305 21.466 -0.46%
2024-08-13 0 21.80 19.22 21.80 - - 0 0 - 21.47 18.93 21.47 - - 0 - 0.00%
2024-08-12 0 21.80 20.00 21.80 22.00 22.00 300 6,600 22.000 21.47 19.69 21.47 21.66 21.66 305 21.663 5.31%
2024-08-09 0 20.70 20.50 20.70 20.70 21.00 900 18,720 20.800 20.38 20.19 20.38 20.38 20.68 914 20.482 1.97%
2024-08-08 0 20.30 20.30 20.90 - - 0 0 - 19.99 19.99 20.58 - - 0 - 0.50%
2024-08-07 0 20.20 20.20 20.60 - - 0 0 - 19.89 19.89 20.28 - - 0 - 1.10%
2024-08-06 0 19.98 18.90 20.65 19.00 19.98 17,400 340,776 19.585 19.67 18.61 20.33 18.71 19.67 17,670 19.285 3.95%
2024-08-05 0 19.22 19.14 19.22 19.28 20.80 20,100 405,609 20.180 18.93 18.85 18.93 18.98 20.48 20,412 19.871 -3.42%
2024-08-02 0 19.90 19.90 21.95 19.90 20.90 2,700 54,630 20.233 19.60 19.60 21.61 19.60 20.58 2,742 19.924 -5.24%
2024-08-01 0 21.00 20.20 21.95 21.00 21.00 600 12,600 21.000 20.68 19.89 21.61 20.68 20.68 609 20.679 -0.24%
2024-07-31 0 21.05 21.00 22.00 21.00 21.05 3,000 63,120 21.040 20.73 20.68 21.66 20.68 20.73 3,047 20.718 3.44%
2024-07-30 0 20.35 20.30 20.55 - - 0 0 - 20.04 19.99 20.24 - - 0 - 0.00%
2024-07-29 0 20.35 20.30 20.85 - - 0 0 - 20.04 19.99 20.53 - - 0 - 0.00%
2024-07-26 0 20.35 20.30 21.00 - - 0 0 - 20.04 19.99 20.68 - - 0 - 0.00%
2024-07-25 0 20.35 20.20 20.90 20.35 20.35 300 6,105 20.350 20.04 19.89 20.58 20.04 20.04 305 20.038 -2.86%
2024-07-24 0 20.95 20.50 20.95 20.95 20.95 300 6,285 20.950 20.63 20.19 20.63 20.63 20.63 305 20.629 2.95%
2024-07-23 0 20.35 20.20 21.00 - - 0 0 - 20.04 19.89 20.68 - - 0 - 0.00%
2024-07-22 0 20.35 20.20 20.50 20.35 20.50 5,700 116,340 20.411 20.04 19.89 20.19 20.04 20.19 5,789 20.098 0.74%
2024-07-19 0 20.20 20.20 21.00 19.62 21.00 5,100 101,736 19.948 19.89 19.89 20.68 19.32 20.68 5,179 19.643 -6.26%
2024-07-18 0 21.55 20.50 21.55 21.90 22.00 5,100 111,750 21.912 21.22 20.19 21.22 21.56 21.66 5,179 21.576 1.17%
2024-07-17 0 21.30 20.50 21.35 20.35 21.35 5,100 106,785 20.938 20.97 20.19 21.02 20.04 21.02 5,179 20.618 0.71%
2024-07-16 0 21.15 20.80 21.15 21.00 21.30 2,400 50,625 21.094 20.83 20.48 20.83 20.68 20.97 2,437 20.771 -0.70%
2024-07-15 0 21.30 21.25 21.30 21.30 21.35 3,000 63,960 21.320 20.97 20.92 20.97 20.97 21.02 3,047 20.994 -0.47%
2024-07-12 0 21.40 21.30 21.40 21.50 21.75 10,200 221,437 21.710 21.07 20.97 21.07 21.17 21.42 10,359 21.377 -0.47%
2024-07-11 1 21.50 21.50 21.75 21.50 21.50 3,900 83,850 21.500 21.17 21.17 21.42 21.17 21.17 3,961 21.171 2.38%
2024-07-10 0 21.00 20.90 21.50 20.90 21.20 2,100 44,310 21.100 20.68 20.58 21.17 20.58 20.88 2,133 20.777 -0.94%
2024-07-09 0 21.20 20.85 21.20 20.60 21.20 3,900 81,300 20.846 20.88 20.53 20.88 20.28 20.88 3,961 20.527 3.41%
2024-07-08 0 20.50 20.00 20.50 - - 0 0 - 20.19 19.69 20.19 - - 0 - 0.00%
2024-07-05 0 20.50 19.88 20.55 20.50 20.50 600 12,300 20.500 20.19 19.58 20.24 20.19 20.19 609 20.186 -0.24%
2024-07-04 0 20.55 20.00 21.75 19.46 20.55 18,300 374,700 20.475 20.24 19.69 21.42 19.16 20.24 18,584 20.162 2.49%
2024-07-03 0 20.05 19.30 20.05 19.50 20.05 1,800 35,265 19.592 19.74 19.00 19.74 19.20 19.74 1,828 19.292 2.82%
2024-07-02 0 19.50 19.50 21.75 - - 0 0 - 19.20 19.20 21.42 - - 0 - 1.56%
2024-06-28 0 19.20 19.20 21.50 - - 0 0 - 18.91 18.91 21.17 - - 0 - 0.10%
2024-06-27 0 19.18 19.18 21.50 19.08 19.82 2,100 41,178 19.609 18.89 18.89 21.17 18.79 19.52 2,133 19.308 -3.33%
2024-06-26 0 19.84 19.84 20.10 19.80 20.00 4,500 89,304 19.845 19.54 19.54 19.79 19.50 19.69 4,570 19.542 -0.80%
2024-06-25 0 20.00 19.60 20.95 20.00 20.00 300 6,000 20.000 19.69 19.30 20.63 19.69 19.69 305 19.694 2.88%
2024-06-24 0 19.44 19.44 20.60 19.40 19.40 4,500 87,300 19.400 19.14 19.14 20.28 19.10 19.10 4,570 19.103 -0.10%
2024-06-21 0 19.46 19.46 20.25 19.42 19.70 1,800 35,376 19.653 19.16 19.16 19.94 19.12 19.40 1,828 19.352 -0.71%
2024-06-20 0 19.60 19.40 19.88 - - 0 0 - 19.30 19.10 19.58 - - 0 - 0.00%
2024-06-19 0 19.60 19.60 19.80 19.34 19.60 4,200 81,528 19.411 19.30 19.30 19.50 19.04 19.30 4,265 19.114 1.34%
2024-06-18 0 19.34 19.34 19.36 19.28 19.86 10,800 209,550 19.403 19.04 19.04 19.06 18.98 19.56 10,968 19.106 -1.43%
2024-06-17 0 19.62 19.62 20.30 19.08 19.62 2,400 46,926 19.553 19.32 19.32 19.99 18.79 19.32 2,437 19.253 -4.06%
2024-06-14 0 20.45 19.90 20.45 19.82 20.55 600 12,111 20.185 20.14 19.60 20.14 19.52 20.24 609 19.876 -0.49%
2024-06-13 0 20.55 19.90 20.55 20.55 20.60 600 12,345 20.575 20.24 19.60 20.24 20.24 20.28 609 20.260 0.49%
2024-06-12 0 20.45 19.84 20.55 20.45 20.60 2,700 55,440 20.533 20.14 19.54 20.24 20.14 20.28 2,742 20.219 0.49%
2024-06-11 0 20.35 20.35 20.50 20.05 20.60 56,700 1,139,940 20.105 20.04 20.04 20.19 19.74 20.28 57,581 19.797 1.50%
2024-06-07 0 20.05 20.05 20.60 20.05 20.15 22,500 452,295 20.102 19.74 19.74 20.28 19.74 19.84 22,850 19.794 -0.50%
2024-06-06 0 20.15 19.90 20.60 - - 0 0 - 19.84 19.60 20.28 - - 0 - 0.00%
2024-06-05 0 20.15 20.15 20.60 - - 0 0 - 19.84 19.84 20.28 - - 0 - 0.50%
2024-06-04 0 20.05 19.82 20.10 20.05 20.20 1,200 24,180 20.150 19.74 19.52 19.79 19.74 19.89 1,219 19.842 -0.50%
2024-06-03 0 20.15 20.10 20.60 20.00 20.15 1,500 30,135 20.090 19.84 19.79 20.28 19.69 19.84 1,523 19.782 1.66%
2024-05-31 0 19.82 19.50 21.40 - - 0 0 - 19.52 19.20 21.07 - - 0 - 0.00%
2024-05-30 0 19.82 19.52 19.98 19.82 20.05 6,900 137,970 19.996 19.52 19.22 19.67 19.52 19.74 7,007 19.690 -1.15%
2024-05-29 0 20.05 20.05 20.70 - - 0 0 - 19.74 19.74 20.38 - - 0 - 0.00%
2024-05-28 0 20.05 20.00 20.05 20.05 20.10 50,400 1,010,580 20.051 19.74 19.69 19.74 19.74 19.79 51,183 19.744 0.25%
2024-05-27 0 20.00 20.00 20.45 19.98 20.10 2,100 42,012 20.006 19.69 19.69 20.14 19.67 19.79 2,133 19.699 -2.20%
2024-05-24 0 20.45 20.00 20.45 19.94 20.45 3,000 60,234 20.078 20.14 19.69 20.14 19.63 20.14 3,047 19.771 2.25%
2024-05-23 0 20.00 19.84 21.00 20.00 20.00 2,100 42,000 20.000 19.69 19.54 20.68 19.69 19.69 2,133 19.694 0.00%
2024-05-22 0 20.00 20.00 20.80 20.00 20.80 21,600 438,630 20.307 19.69 19.69 20.48 19.69 20.48 21,936 19.996 -3.85%
2024-05-21 0 20.80 20.80 21.05 20.80 20.80 3,600 74,880 20.800 20.48 20.48 20.73 20.48 20.48 3,656 20.482 -0.48%
2024-05-20 0 20.90 20.80 21.50 20.80 20.90 8,400 175,815 20.930 20.58 20.48 21.17 20.48 20.58 8,531 20.610 0.97%
2024-05-17 0 20.70 20.60 21.00 20.70 21.50 4,800 101,700 21.188 20.38 20.28 20.68 20.38 21.17 4,875 20.863 -0.24%
2024-05-16 0 20.75 20.75 21.50 20.60 20.60 300 6,180 20.600 20.43 20.43 21.17 20.28 20.28 305 20.285 1.22%
2024-05-14 0 20.50 20.50 20.60 20.50 20.60 3,900 80,160 20.554 20.19 20.19 20.28 20.19 20.28 3,961 20.239 -0.49%
2024-05-13 0 20.60 20.50 20.60 20.50 20.60 1,200 24,630 20.525 20.28 20.19 20.28 20.19 20.28 1,219 20.211 -0.48%
2024-05-10 0 20.70 20.60 20.80 20.60 20.80 4,500 93,150 20.700 20.38 20.28 20.48 20.28 20.48 4,570 20.383 -0.96%
2024-05-09 0 20.90 19.82 21.00 20.90 20.90 300 6,270 20.900 20.58 19.52 20.68 20.58 20.58 305 20.580 -1.88%
2024-05-08 0 21.30 20.05 21.30 21.50 21.50 1,200 25,800 21.500 20.97 19.74 20.97 21.17 21.17 1,219 21.171 -0.93%
2024-05-07 0 21.50 21.10 21.50 - - 0 0 - 21.17 20.78 21.17 - - 0 - 0.00%
2024-05-06 0 21.50 21.40 21.50 21.40 21.50 1,800 38,610 21.450 21.17 21.07 21.17 21.07 21.17 1,828 21.122 0.00%
2024-05-03 0 21.50 21.10 21.50 21.00 21.50 900 19,050 21.167 21.17 20.78 21.17 20.68 21.17 914 20.843 2.63%
2024-05-02 0 20.95 20.80 20.95 20.95 21.00 2,100 44,025 20.964 20.63 20.48 20.63 20.63 20.68 2,133 20.643 -0.24%
2024-04-30 0 21.00 20.50 23.65 21.00 21.75 5,100 107,475 21.074 20.68 20.19 23.29 20.68 21.42 5,179 20.751 -0.94%
2024-04-29 0 21.20 21.00 21.75 - - 300 7,110 23.700 20.88 20.68 21.42 - - 305 23.337 0.00%
2024-04-26 0 21.20 21.00 23.70 - - 0 0 - 20.88 20.68 23.34 - - 0 - 0.00%
2024-04-25 0 21.20 20.90 21.70 21.20 21.60 1,800 38,670 21.483 20.88 20.58 21.37 20.88 21.27 1,828 21.154 -1.40%
2024-04-24 0 21.50 21.50 22.30 - - 0 0 - 21.17 21.17 21.96 - - 0 - 2.14%
2024-04-23 0 21.05 20.55 - 20.45 21.05 1,500 31,380 20.920 20.73 20.24 - 20.14 20.73 1,523 20.600 2.93%
2024-04-22 0 20.45 20.25 20.90 20.45 20.50 1,627 33,281 20.455 20.14 19.94 20.58 20.14 20.19 1,652 20.142 0.25%
2024-04-19 0 20.40 20.00 20.75 20.40 20.40 4,800 97,920 20.400 20.09 19.69 20.43 20.09 20.09 4,875 20.088 -0.97%
2024-04-18 0 20.60 20.60 20.90 20.60 20.70 1,800 37,140 20.633 20.28 20.28 20.58 20.28 20.38 1,828 20.317 0.00%
2024-04-17 0 20.60 20.60 20.70 20.60 20.60 600 12,360 20.600 20.28 20.28 20.38 20.28 20.28 609 20.285 -0.96%
2024-04-16 0 20.80 20.80 21.50 20.80 21.50 2,700 56,370 20.878 20.48 20.48 21.17 20.48 21.17 2,742 20.558 -1.42%
2024-04-15 0 21.10 21.10 21.85 21.00 21.80 8,400 177,270 21.104 20.78 20.78 21.52 20.68 21.47 8,531 20.781 -2.31%
2024-04-12 0 21.60 21.60 22.40 21.60 22.50 21,900 486,405 22.210 21.27 21.27 22.06 21.27 22.16 22,240 21.870 -3.14%
2024-04-11 1 22.30 22.20 24.45 22.00 22.95 2,100 46,980 22.371 21.96 21.86 24.08 21.66 22.60 2,133 22.029 -2.83%
2024-04-10 0 22.95 22.00 22.95 23.15 23.15 4,200 97,230 23.150 22.60 21.66 22.60 22.80 22.80 4,265 22.796 -0.86%
2024-04-09 0 23.15 23.15 23.70 - - 0 0 - 22.80 22.80 23.34 - - 0 - 0.65%
2024-04-08 0 23.00 22.90 23.30 23.00 23.00 7,500 172,500 23.000 22.65 22.55 22.94 22.65 22.65 7,617 22.648 0.00%
2024-04-05 0 23.00 23.00 23.50 23.00 23.50 1,200 27,750 23.125 22.65 22.65 23.14 22.65 23.14 1,219 22.771 -2.75%
2024-04-03 0 23.65 23.50 23.75 23.65 23.75 2,400 56,805 23.669 23.29 23.14 23.39 23.29 23.39 2,437 23.306 -3.47%
2024-04-02 0 24.50 24.10 24.50 24.00 24.50 2,700 65,160 24.133 24.12 23.73 24.12 23.63 24.12 2,742 23.764 2.08%
2024-03-28 0 24.00 23.50 24.00 - - 300 7,050 23.500 23.63 23.14 23.63 - - 305 23.140 0.00%
2024-03-27 0 24.00 23.90 24.50 - - 0 0 - 23.63 23.53 24.12 - - 0 - 0.00%
2024-03-26 0 24.00 23.20 24.00 24.00 24.00 300 7,200 24.000 23.63 22.84 23.63 23.63 23.63 305 23.633 0.00%
2024-03-25 0 24.00 24.00 24.35 24.00 24.00 3,000 72,315 24.105 23.63 23.63 23.98 23.63 23.63 3,047 23.736 0.63%
2024-03-22 0 23.85 23.85 24.30 23.65 23.85 1,500 35,535 23.690 23.48 23.48 23.93 23.29 23.48 1,523 23.327 -0.42%
2024-03-21 0 23.95 23.60 23.95 23.80 24.00 13,500 323,490 23.962 23.58 23.24 23.58 23.44 23.63 13,710 23.595 3.68%
2024-03-20 0 23.10 23.10 23.65 23.05 23.40 7,200 166,590 23.138 22.75 22.75 23.29 22.70 23.04 7,312 22.783 -2.74%
2024-03-19 0 23.75 23.00 23.75 - - 0 0 - 23.39 22.65 23.39 - - 0 - 0.00%
2024-03-18 0 23.75 23.45 23.85 23.00 23.80 13,200 310,455 23.519 23.39 23.09 23.48 22.65 23.44 13,405 23.159 3.49%
2024-03-15 0 22.95 22.75 22.95 22.60 22.95 3,900 89,055 22.835 22.60 22.40 22.60 22.25 22.60 3,961 22.485 0.66%
2024-03-14 0 22.80 22.65 22.85 22.65 22.90 15,600 353,985 22.691 22.45 22.30 22.50 22.30 22.55 15,843 22.344 0.66%
2024-03-13 0 22.65 22.60 22.80 22.65 22.80 2,400 54,510 22.713 22.30 22.25 22.45 22.30 22.45 2,437 22.365 0.22%
2024-03-12 0 22.60 22.50 22.90 22.60 22.60 12,600 284,760 22.600 22.25 22.16 22.55 22.25 22.25 12,796 22.254 0.00%
2024-03-11 0 22.60 22.05 22.80 - - 0 0 - 22.25 21.71 22.45 - - 0 - 0.00%
2024-03-08 0 22.60 22.25 22.60 22.60 22.85 5,700 129,405 22.703 22.25 21.91 22.25 22.25 22.50 5,789 22.355 0.44%
2024-03-07 0 22.50 22.35 22.75 22.20 23.00 13,500 304,980 22.591 22.16 22.01 22.40 21.86 22.65 13,710 22.245 -0.22%
2024-03-06 0 22.55 22.00 22.80 22.00 22.60 7,800 174,495 22.371 22.20 21.66 22.45 21.66 22.25 7,921 22.029 0.22%
2024-03-05 0 22.50 22.45 22.95 22.50 22.80 8,400 190,380 22.664 22.16 22.11 22.60 22.16 22.45 8,531 22.317 -0.88%
2024-03-04 0 22.70 22.25 22.70 22.25 22.90 3,000 68,355 22.785 22.35 21.91 22.35 21.91 22.55 3,047 22.436 3.18%
2024-03-01 0 22.00 22.00 22.80 21.50 22.90 64,200 1,444,530 22.500 21.66 21.66 22.45 21.17 22.55 65,198 22.156 -3.72%
2024-02-29 0 22.85 22.60 22.85 21.85 22.90 3,300 75,120 22.764 22.50 22.25 22.50 21.52 22.55 3,351 22.415 2.93%
2024-02-28 0 22.20 22.15 22.50 20.60 22.20 1,200 25,200 21.000 21.86 21.81 22.16 20.28 21.86 1,219 20.679 0.24%
2024-02-27 0 22.30 22.00 22.40 22.30 22.60 2,400 53,970 22.488 21.81 21.52 21.91 21.81 22.10 2,454 21.992 -1.33%
2024-02-26 0 22.60 22.60 22.70 22.00 22.60 10,200 227,145 22.269 22.10 22.10 22.20 21.52 22.10 10,430 21.778 3.20%
2024-02-23 0 21.90 21.80 21.90 21.90 22.00 1,200 26,370 21.975 21.42 21.32 21.42 21.42 21.52 1,227 21.491 0.92%
2024-02-22 0 21.70 21.70 22.40 21.70 21.70 600 13,020 21.700 21.22 21.22 21.91 21.22 21.22 614 21.222 0.00%
2024-02-21 0 21.70 21.20 21.80 21.65 21.70 17,100 370,320 21.656 21.22 20.73 21.32 21.17 21.22 17,485 21.179 -0.23%
2024-02-20 0 21.75 21.15 21.80 21.70 21.80 3,900 84,780 21.738 21.27 20.68 21.32 21.22 21.32 3,988 21.259 3.08%
2024-02-19 0 21.10 21.10 21.50 21.10 22.50 34,800 749,445 21.536 20.63 20.63 21.03 20.63 22.00 35,584 21.061 -6.22%
2024-02-16 0 22.50 22.05 22.75 21.50 22.50 40,200 879,045 21.867 22.00 21.56 22.25 21.03 22.00 41,106 21.385 4.65%
2024-02-15 0 21.50 21.00 21.60 21.40 21.50 3,900 83,820 21.492 21.03 20.54 21.12 20.93 21.03 3,988 21.019 0.70%
2024-02-14 0 21.35 21.35 21.55 21.35 21.60 6,900 147,675 21.402 20.88 20.88 21.07 20.88 21.12 7,056 20.930 -0.23%
2024-02-09 0 21.40 20.00 21.40 - - 0 0 - 20.93 19.56 20.93 - - 0 - 0.00%
2024-02-08 0 21.40 20.55 21.40 20.55 21.40 4,800 99,915 20.816 20.93 20.10 20.93 20.10 20.93 4,908 20.357 4.14%
2024-02-07 0 20.55 20.00 20.55 - - 0 0 - 20.10 19.56 20.10 - - 0 - 0.00%
2024-02-06 0 20.55 20.55 21.55 - - 0 0 - 20.10 20.10 21.07 - - 0 - 0.49%
2024-02-05 0 20.45 20.25 21.55 - - 0 0 - 20.00 19.80 21.07 - - 0 - 0.00%
2024-02-02 0 20.45 20.35 21.00 20.45 20.75 1,200 24,810 20.675 20.00 19.90 20.54 20.00 20.29 1,227 20.219 -1.45%
2024-02-01 0 20.75 20.10 20.75 - - 0 0 - 20.29 19.66 20.29 - - 0 - 0.00%
2024-01-31 0 20.75 20.15 21.00 20.75 20.75 600 12,450 20.750 20.29 19.71 20.54 20.29 20.29 614 20.293 0.97%
2024-01-30 0 20.55 20.50 21.00 20.50 20.55 2,700 55,470 20.544 20.10 20.05 20.54 20.05 20.10 2,761 20.092 0.24%
2024-01-29 0 20.50 20.50 20.95 20.50 20.55 10,800 221,445 20.504 20.05 20.05 20.49 20.05 20.10 11,043 20.052 -2.38%
2024-01-26 0 21.00 20.50 21.00 - - 0 0 - 20.54 20.05 20.54 - - 0 - 0.00%
2024-01-25 0 21.00 20.50 21.00 21.00 21.00 800 16,800 21.000 20.54 20.05 20.54 20.54 20.54 818 20.537 0.00%
2024-01-24 0 21.00 20.50 21.00 21.00 21.00 900 18,900 21.000 20.54 20.05 20.54 20.54 20.54 920 20.537 0.00%
2024-01-23 0 21.00 20.50 21.25 20.40 21.40 3,300 68,190 20.664 20.54 20.05 20.78 19.95 20.93 3,374 20.208 -2.33%
2024-01-22 0 21.50 20.40 21.50 21.50 21.50 1,800 38,700 21.500 21.03 19.95 21.03 21.03 21.03 1,841 21.026 0.00%
2024-01-19 0 21.50 20.80 21.50 21.50 21.50 1,340 28,810 21.500 21.03 20.34 21.03 21.03 21.03 1,370 21.026 0.00%
2024-01-18 0 21.50 20.30 21.50 21.30 21.50 2,100 44,970 21.414 21.03 19.85 21.03 20.83 21.03 2,147 20.942 2.87%
2024-01-17 0 20.90 20.90 21.00 20.80 21.15 4,200 88,380 21.043 20.44 20.44 20.54 20.34 20.68 4,295 20.579 -1.42%
2024-01-16 0 21.20 20.50 21.25 21.15 21.20 3,900 82,665 21.196 20.73 20.05 20.78 20.68 20.73 3,988 20.729 0.00%
2024-01-15 0 21.20 20.85 21.20 20.45 21.25 44,100 928,695 21.059 20.73 20.39 20.73 20.00 20.78 45,094 20.595 4.95%
2024-01-12 0 20.20 20.10 20.60 20.20 20.95 48,200 991,745 20.576 19.75 19.66 20.15 19.75 20.49 49,287 20.122 2.02%
2024-01-11 1 19.80 19.80 20.00 19.66 19.66 3,300 64,878 19.660 19.36 19.36 19.56 19.23 19.23 3,374 19.227 0.71%
2024-01-10 0 19.66 18.50 19.66 - - 0 0 - 19.23 18.09 19.23 - - 0 - 0.00%
2024-01-09 0 19.66 19.60 19.66 - - 0 0 - 19.23 19.17 19.23 - - 0 - 0.00%
2024-01-08 0 19.66 18.22 19.66 19.70 19.70 300 5,910 19.700 19.23 17.82 19.23 19.27 19.27 307 19.266 -0.20%
2024-01-05 0 19.70 18.22 19.70 - - 0 0 - 19.27 17.82 19.27 - - 0 - 0.00%
2024-01-04 0 19.70 18.88 19.80 - - 0 0 - 19.27 18.46 19.36 - - 0 - 0.00%
2024-01-03 0 19.70 19.20 20.00 - - 0 0 - 19.27 18.78 19.56 - - 0 - 0.00%
2024-01-02 0 19.70 18.80 19.90 - - 0 0 - 19.27 18.39 19.46 - - 0 - 0.00%
2023-12-29 0 19.70 18.22 20.00 19.70 19.70 2,100 41,370 19.700 19.27 17.82 19.56 19.27 19.27 2,147 19.266 -1.50%
2023-12-28 0 20.00 19.70 20.00 20.00 20.00 600 12,000 20.000 19.56 19.27 19.56 19.56 19.56 614 19.559 1.21%
2023-12-27 0 19.76 19.70 19.76 19.78 19.78 1,200 23,736 19.780 19.32 19.27 19.32 19.34 19.34 1,227 19.344 -0.10%
2023-12-22 0 19.78 19.00 19.78 19.78 19.78 4,500 89,010 19.780 19.34 18.58 19.34 19.34 19.34 4,601 19.344 0.41%
2023-12-21 0 19.70 19.50 19.70 - - 0 0 - 19.27 19.07 19.27 - - 0 - -0.10%
2023-12-20 0 19.72 19.72 20.15 19.62 20.20 17,100 339,939 19.879 19.29 19.29 19.71 19.19 19.75 17,485 19.441 -0.30%
2023-12-19 0 19.78 18.22 19.78 19.78 19.78 1,500 29,670 19.780 19.34 17.82 19.34 19.34 19.34 1,534 19.344 -0.10%
2023-12-18 0 19.80 18.24 19.96 19.80 19.80 600 11,880 19.800 19.36 17.84 19.52 19.36 19.36 614 19.364 -0.80%
2023-12-15 0 19.96 18.22 19.96 - - 0 0 - 19.52 17.82 19.52 - - 0 - -0.10%
2023-12-14 0 19.98 18.22 20.00 - - 0 0 - 19.54 17.82 19.56 - - 0 - 0.00%
2023-12-13 0 19.98 18.22 20.00 - - 0 0 - 19.54 17.82 19.56 - - 0 - 0.00%
2023-12-12 0 19.98 18.22 20.00 19.98 19.98 1,800 35,964 19.980 19.54 17.82 19.56 19.54 19.54 1,841 19.540 0.00%
2023-12-11 0 19.98 18.22 19.98 19.98 20.00 3,300 65,994 19.998 19.54 17.82 19.54 19.54 19.56 3,374 19.557 -0.84%
2023-12-08 0 20.15 19.20 20.15 20.15 20.15 600 12,090 20.150 19.71 18.78 19.71 19.71 19.71 614 19.706 2.81%
2023-12-07 0 19.60 19.00 19.60 19.80 19.80 3,600 71,280 19.800 19.17 18.58 19.17 19.36 19.36 3,681 19.364 0.00%
2023-12-06 0 19.60 19.60 20.00 19.60 19.60 300 5,880 19.600 19.17 19.17 19.56 19.17 19.17 307 19.168 0.00%
2023-12-05 0 19.60 19.00 19.60 19.50 19.70 600 11,760 19.600 19.17 18.58 19.17 19.07 19.27 614 19.168 0.51%
2023-12-04 0 19.50 19.20 20.00 19.40 19.50 11,700 227,160 19.415 19.07 18.78 19.56 18.97 19.07 11,964 18.987 -2.50%
2023-12-01 0 20.00 18.40 20.00 - - 0 0 - 19.56 17.99 19.56 - - 0 - 0.00%
2023-11-30 0 20.00 18.10 20.10 - - 0 0 - 19.56 17.70 19.66 - - 0 - 0.00%
2023-11-29 0 20.00 19.22 20.00 19.80 20.20 2,100 42,000 20.000 19.56 18.80 19.56 19.36 19.75 2,147 19.559 4.38%
2023-11-28 0 19.16 19.16 19.60 19.02 19.60 5,400 105,192 19.480 18.74 18.74 19.17 18.60 19.17 5,522 19.051 -0.21%
2023-11-27 0 19.20 18.10 19.60 19.20 19.20 600 11,520 19.200 18.78 17.70 19.17 18.78 18.78 614 18.777 0.00%
2023-11-24 0 19.20 18.00 19.60 19.20 19.20 1,200 23,040 19.200 18.78 17.60 19.17 18.78 18.78 1,227 18.777 0.00%
2023-11-23 0 19.20 18.80 19.48 - - 0 0 - 18.78 18.39 19.05 - - 0 - 0.00%
2023-11-22 0 19.20 18.92 19.20 19.20 19.20 900 17,280 19.200 18.78 18.50 18.78 18.78 18.78 920 18.777 0.00%
2023-11-21 0 19.20 19.20 19.40 19.20 19.20 2,400 46,080 19.200 18.78 18.78 18.97 18.78 18.78 2,454 18.777 0.00%
2023-11-20 0 19.20 17.60 19.20 19.16 19.20 4,800 92,064 19.180 18.78 17.21 18.78 18.74 18.78 4,908 18.757 1.59%
2023-11-17 0 18.90 17.04 19.00 18.90 18.90 600 11,340 18.900 18.48 16.66 18.58 18.48 18.48 614 18.483 0.00%
2023-11-16 0 18.90 18.10 18.90 18.90 18.90 600 11,340 18.900 18.48 17.70 18.48 18.48 18.48 614 18.483 1.07%
2023-11-15 0 18.70 18.60 19.00 18.00 19.00 25,500 479,322 18.797 18.29 18.19 18.58 17.60 18.58 26,075 18.383 3.89%
2023-11-14 0 18.00 17.00 18.00 18.00 18.00 300 5,400 18.000 17.60 16.63 17.60 17.60 17.60 307 17.603 0.00%
2023-11-13 0 18.00 18.00 18.90 - - 0 0 - 17.60 17.60 18.48 - - 0 - 0.00%
2023-11-10 0 18.00 18.00 19.16 - - 0 0 - 17.60 17.60 18.74 - - 0 - 0.00%
2023-11-09 0 18.00 18.00 18.60 - - 0 0 - 17.60 17.60 18.19 - - 0 - 0.00%
2023-11-08 0 18.00 18.00 18.50 - - 0 0 - 17.60 17.60 18.09 - - 0 - 0.00%
2023-11-07 0 18.00 16.80 19.14 18.00 18.00 300 5,400 18.000 17.60 16.43 18.72 17.60 17.60 307 17.603 0.00%
2023-11-06 0 18.00 17.90 18.00 18.00 18.00 2,400 43,200 18.000 17.60 17.51 17.60 17.60 17.60 2,454 17.603 0.56%
2023-11-03 0 17.90 17.50 17.90 - - 0 0 - 17.51 17.11 17.51 - - 0 - -0.56%
2023-11-02 0 18.00 18.00 18.52 17.90 17.90 300 5,370 17.900 17.60 17.60 18.11 17.51 17.51 307 17.505 0.56%
2023-11-01 0 17.90 16.62 17.90 - - 0 0 - 17.51 16.25 17.51 - - 0 - -0.56%
2023-10-31 0 18.00 17.06 18.00 18.00 18.00 1,200 21,600 18.000 17.60 16.68 17.60 17.60 17.60 1,227 17.603 3.81%
2023-10-30 0 17.34 16.82 19.00 - - 0 0 - 16.96 16.45 18.58 - - 0 - 0.00%
2023-10-27 0 17.34 17.04 17.50 - - 0 0 - 16.96 16.66 17.11 - - 0 - 0.00%
2023-10-26 0 17.34 17.30 19.00 17.34 17.34 1,800 31,212 17.340 16.96 16.92 18.58 16.96 16.96 1,841 16.958 0.81%
2023-10-25 0 17.20 17.20 19.00 - - 0 0 - 16.82 16.82 18.58 - - 0 - 0.94%
2023-10-24 0 17.04 17.02 18.30 17.02 18.10 3,000 53,268 17.756 16.66 16.64 17.90 16.64 17.70 3,068 17.365 -5.75%
2023-10-20 0 18.08 18.02 18.10 18.08 18.30 3,900 71,304 18.283 17.68 17.62 17.70 17.68 17.90 3,988 17.880 -0.99%
2023-10-19 0 18.26 18.26 18.98 18.24 18.26 2,700 49,266 18.247 17.86 17.86 18.56 17.84 17.86 2,761 17.844 1.00%
2023-10-18 0 18.08 18.06 18.98 17.56 18.32 14,100 255,516 18.122 17.68 17.66 18.56 17.17 17.92 14,418 17.722 -2.27%
2023-10-17 0 18.50 17.90 18.50 17.82 18.50 2,100 37,734 17.969 18.09 17.51 18.09 17.43 18.09 2,147 17.572 -2.01%
2023-10-16 0 18.88 18.50 18.88 18.50 19.02 12,600 237,648 18.861 18.46 18.09 18.46 18.09 18.60 12,884 18.445 2.05%
2023-10-13 0 18.50 18.24 18.50 18.16 19.20 20,400 381,132 18.683 18.09 17.84 18.09 17.76 18.78 20,860 18.271 4.05%
2023-10-12 1 17.78 17.78 17.80 17.46 17.46 1,500 26,190 17.460 17.39 17.39 17.41 17.08 17.08 1,534 17.075 1.60%
2023-10-11 0 17.50 17.00 17.50 17.48 17.50 2,400 41,988 17.495 17.11 16.63 17.11 17.09 17.11 2,454 17.109 3.55%
2023-10-10 0 16.90 16.90 17.50 - - 0 0 - 16.53 16.53 17.11 - - 0 - 1.68%
2023-10-09 0 16.62 16.62 - - - 0 0 - 16.25 16.25 - - - 0 - 0.00%
2023-10-06 0 16.62 16.62 17.00 - - 0 0 - 16.25 16.25 16.63 - - 0 - 0.12%
2023-10-05 0 16.60 16.60 17.00 16.42 16.42 600 9,852 16.420 16.23 16.23 16.63 16.06 16.06 614 16.058 -2.35%
2023-10-04 0 17.00 16.50 17.00 - - 0 0 - 16.63 16.14 16.63 - - 0 - 0.00%
2023-10-03 0 17.00 16.70 17.50 17.00 17.16 16,800 285,840 17.014 16.63 16.33 17.11 16.63 16.78 17,179 16.639 -1.96%
2023-09-29 0 17.34 17.34 - - - 0 0 - 16.96 16.96 - - - 0 - 0.00%
2023-09-28 0 17.34 17.34 20.50 17.00 18.50 10,200 176,436 17.298 16.96 16.96 20.05 16.63 18.09 10,430 16.916 -6.27%
2023-09-27 0 18.50 17.00 18.50 18.50 18.50 2,100 38,850 18.500 18.09 16.63 18.09 18.09 18.09 2,147 18.092 0.00%
2023-09-26 0 18.50 17.00 18.50 18.46 18.50 1,500 27,714 18.476 18.09 16.63 18.09 18.05 18.09 1,534 18.069 -0.43%
2023-09-25 0 18.58 17.00 18.60 - - 0 0 - 18.17 16.63 18.19 - - 0 - -0.11%
2023-09-22 0 18.60 17.58 18.60 - - 0 0 - 18.19 17.19 18.19 - - 0 - 0.00%
2023-09-21 0 18.60 17.00 18.86 - - 0 0 - 18.19 16.63 18.44 - - 0 - 0.00%
2023-09-20 0 18.60 18.50 18.80 18.50 18.60 2,100 38,982 18.563 18.19 18.09 18.39 18.09 18.19 2,147 18.154 -1.48%
2023-09-19 0 18.88 18.30 18.88 18.88 18.88 1,200 22,656 18.880 18.46 17.90 18.46 18.46 18.46 1,227 18.464 0.00%
2023-09-18 0 18.88 12.02 18.90 - - 0 0 - 18.46 11.76 18.48 - - 0 - 0.00%
2023-09-15 0 18.88 18.00 18.88 18.70 18.90 3,300 62,040 18.800 18.46 17.60 18.46 18.29 18.48 3,374 18.386 1.29%
2023-09-14 0 18.64 18.30 20.00 18.50 18.64 7,200 133,824 18.587 18.23 17.90 19.56 18.09 18.23 7,362 18.177 2.19%
2023-09-13 0 18.24 17.70 18.24 - - 0 0 - 17.84 17.31 17.84 - - 0 - 0.00%
2023-09-12 0 18.24 18.00 18.24 18.00 18.24 6,600 119,748 18.144 17.84 17.60 17.84 17.60 17.84 6,749 17.744 1.33%
2023-09-11 0 18.00 17.52 18.00 18.00 18.00 600 10,800 18.000 17.60 17.13 17.60 17.60 17.60 614 17.603 -1.10%
2023-09-07 0 18.20 18.20 19.00 - - 0 0 - 17.80 17.80 18.58 - - 0 - 0.00%
2023-09-06 0 18.20 18.00 20.00 - - 0 0 - 17.80 17.60 19.56 - - 0 - 0.00%
2023-09-05 0 18.20 18.00 19.00 18.20 18.20 300 5,460 18.200 17.80 17.60 18.58 17.80 17.80 307 17.799 -0.55%
2023-09-04 0 18.30 17.90 18.30 18.08 18.30 7,200 131,232 18.227 17.90 17.51 17.90 17.68 17.90 7,362 17.825 3.98%
2023-08-31 0 17.60 17.32 17.60 17.22 17.82 5,700 100,494 17.631 17.21 16.94 17.21 16.84 17.43 5,828 17.242 0.57%
2023-08-30 0 17.50 17.12 17.50 17.60 17.70 2,100 37,140 17.686 17.11 16.74 17.11 17.21 17.31 2,147 17.296 99.52%
2023-08-29 0 17.70 17.70 17.80 17.60 18.02 6,900 122,544 17.760 8.578 8.578 8.626 8.529 8.733 14,238 8.6068 -1.67%
2023-08-28 0 18.00 17.80 19.10 - - 0 0 - 8.723 8.626 9.256 - - 0 - 0.00%
2023-08-25 0 18.00 - 19.08 - - 0 0 - 8.723 - 9.246 - - 0 - 0.00%
2023-08-24 0 18.00 17.82 18.00 17.80 18.00 15,900 283,980 17.860 8.723 8.636 8.723 8.626 8.723 32,810 8.6554 2.27%
2023-08-23 0 17.60 17.60 17.88 17.50 17.86 4,800 85,296 17.770 8.529 8.529 8.665 8.481 8.655 9,905 8.6116 -1.57%
2023-08-22 0 17.88 17.86 18.20 17.80 17.88 900 16,044 17.827 8.665 8.655 8.820 8.626 8.665 1,857 8.6391 -1.76%
2023-08-21 0 18.20 18.00 19.00 18.10 18.20 1,200 21,780 18.150 8.820 8.723 9.208 8.772 8.820 2,476 8.7958 -2.57%
2023-08-18 0 18.68 - 18.98 18.68 18.68 1,200 22,416 18.680 9.053 - 9.198 9.053 9.053 2,476 9.0526 0.00%
2023-08-17 0 18.68 - 18.68 18.70 18.74 900 16,842 18.713 9.053 - 9.053 9.062 9.082 1,857 9.0688 -0.32%
2023-08-16 0 18.74 18.74 19.00 18.74 18.74 300 5,622 18.740 9.082 9.082 9.208 9.082 9.082 619 9.0817 -0.11%
2023-08-15 0 18.76 18.10 19.00 18.10 18.80 4,800 89,034 18.549 9.091 8.772 9.208 8.772 9.111 9,905 8.9890 4.22%
2023-08-14 0 18.00 18.00 18.20 18.00 18.50 11,100 201,462 18.150 8.723 8.723 8.820 8.723 8.965 22,905 8.7956 -3.23%
2023-08-11 0 18.60 18.60 18.80 18.60 18.80 900 16,830 18.700 9.014 9.014 9.111 9.014 9.111 1,857 9.0623 -1.06%
2023-08-10 0 18.80 18.80 20.40 18.60 18.60 1,800 33,480 18.600 9.111 9.111 9.886 9.014 9.014 3,714 9.0138 -1.05%
2023-08-09 0 19.00 18.70 19.00 19.00 19.00 1,500 28,500 19.000 9.208 9.062 9.208 9.208 9.208 3,095 9.2077 1.06%
2023-08-08 0 18.80 18.60 19.20 18.80 18.80 7,200 135,360 18.800 9.111 9.014 9.305 9.111 9.111 14,857 9.1108 0.00%
2023-08-07 0 18.80 18.60 18.80 18.80 18.80 3,900 73,320 18.800 9.111 9.014 9.111 9.111 9.111 8,048 9.1108 0.00%
2023-08-04 0 18.80 18.50 18.80 18.80 19.00 2,700 50,940 18.867 9.111 8.965 9.111 9.111 9.208 5,571 9.1431 -1.05%
2023-08-03 0 19.00 18.82 19.00 19.00 19.20 8,400 159,780 19.021 9.208 9.120 9.208 9.208 9.305 17,333 9.2181 -1.04%
2023-08-02 0 19.20 19.12 19.20 19.20 19.20 3,900 74,880 19.200 9.305 9.266 9.305 9.305 9.305 8,048 9.3046 -1.03%
2023-08-01 0 19.40 19.22 20.00 19.40 19.40 4,200 81,480 19.400 9.402 9.314 9.692 9.402 9.402 8,667 9.4015 0.00%
2023-07-31 0 19.40 19.40 20.10 19.30 20.30 5,700 114,000 20.000 9.402 9.402 9.741 9.353 9.838 11,762 9.6923 -4.43%
2023-07-28 0 20.30 19.26 20.30 19.20 20.50 5,100 100,608 19.727 9.838 9.334 9.838 9.305 9.935 10,524 9.5600 4.10%
2023-07-27 0 19.50 19.50 19.60 19.50 19.60 2,400 46,950 19.563 9.450 9.450 9.498 9.450 9.498 4,952 9.4803 -0.51%
2023-07-26 0 19.60 19.40 20.15 19.60 19.80 8,400 166,200 19.786 9.498 9.402 9.765 9.498 9.595 17,333 9.5884 -4.16%
2023-07-25 0 20.45 19.98 20.45 18.90 20.70 208,500 4,058,175 19.464 9.910 9.683 9.910 9.159 10.03 430,239 9.4324 3.28%
2023-07-24 0 19.80 18.62 19.80 19.80 19.96 3,300 65,436 19.829 9.595 9.024 9.595 9.595 9.673 6,810 9.6095 -0.80%
2023-07-21 0 19.96 18.02 19.96 - - 0 0 - 9.673 8.733 9.673 - - 0 - 0.00%
2023-07-20 0 19.96 19.30 20.30 19.38 19.96 5,100 99,534 19.516 9.673 9.353 9.838 9.392 9.673 10,524 9.4580 3.31%
2023-07-19 0 19.32 19.32 20.50 19.32 19.32 3,600 69,552 19.320 9.363 9.363 9.935 9.363 9.363 7,429 9.3628 0.31%
2023-07-18 0 19.26 19.26 20.00 19.26 19.50 10,500 202,602 19.295 9.334 9.334 9.692 9.334 9.450 21,667 9.3508 -2.03%
2023-07-14 0 19.66 19.64 19.68 19.50 20.80 13,200 261,948 19.845 9.528 9.518 9.537 9.450 10.08 27,238 9.6170 3.80%
2023-07-13 1 18.94 18.94 20.00 18.92 18.92 3,000 56,760 18.920 9.179 9.179 9.692 9.169 9.169 6,190 9.1689 0.85%
2023-07-12 0 18.78 19.00 19.60 18.54 18.56 1,800 33,396 18.553 9.101 9.208 9.498 8.985 8.994 3,714 8.9912 -0.11%
2023-07-11 0 18.80 18.10 20.00 - - 0 0 - 9.111 8.772 9.692 - - 0 - 0.00%
2023-07-10 0 18.80 18.56 19.98 18.80 18.80 300 5,640 18.800 9.111 8.994 9.683 9.111 9.111 619 9.1108 -1.05%
2023-07-07 0 19.00 19.00 20.00 18.84 19.00 4,200 79,620 18.957 9.208 9.208 9.692 9.130 9.208 8,667 9.1869 0.53%
2023-07-06 0 18.90 18.70 19.48 18.90 19.20 4,200 79,980 19.043 9.159 9.062 9.440 9.159 9.305 8,667 9.2284 -1.46%
2023-07-05 0 19.18 19.10 19.40 18.40 19.18 29,400 556,782 18.938 9.295 9.256 9.402 8.917 9.295 60,667 9.1777 -3.13%
2023-07-04 0 19.80 19.74 20.45 19.80 19.80 1,800 35,640 19.800 9.595 9.566 9.910 9.595 9.595 3,714 9.5954 -3.41%
2023-07-03 0 20.50 19.82 20.75 19.88 20.75 11,400 228,315 20.028 9.935 9.605 10.06 9.634 10.06 23,524 9.7057 -1.20%
2023-06-30 0 20.75 20.00 20.75 19.78 20.85 14,100 280,188 19.871 10.06 9.692 10.06 9.586 10.10 29,095 9.6300 5.12%
2023-06-29 0 19.74 19.74 20.20 19.60 19.98 20,400 402,612 19.736 9.566 9.566 9.789 9.498 9.683 42,095 9.5643 0.20%
2023-06-28 0 19.70 19.66 19.70 19.70 19.70 600 11,820 19.700 9.547 9.528 9.547 9.547 9.547 1,238 9.5469 0.41%
2023-06-27 0 19.62 19.02 20.00 19.32 19.62 2,700 52,770 19.544 9.508 9.217 9.692 9.363 9.508 5,571 9.4715 -0.61%
2023-06-26 0 19.74 19.74 22.00 19.56 19.74 10,800 212,526 19.678 9.566 9.566 10.66 9.479 9.566 22,286 9.5364 0.20%
2023-06-23 0 19.70 19.70 20.40 19.50 19.86 24,000 472,068 19.670 9.547 9.547 9.886 9.450 9.624 49,524 9.5321 -3.19%
2023-06-21 0 20.35 20.35 21.00 20.15 21.00 8,700 178,875 20.560 9.862 9.862 10.18 9.765 10.18 17,952 9.9638 -2.16%
2023-06-20 0 20.80 20.80 21.80 20.10 20.80 10,500 214,365 20.416 10.08 10.08 10.56 9.741 10.08 21,667 9.8938 4.00%
2023-06-19 0 20.00 20.00 20.95 20.00 20.60 9,600 193,050 20.109 9.692 9.692 10.15 9.692 9.983 19,810 9.7453 -2.91%
2023-06-16 0 20.60 20.00 20.95 19.52 20.30 42,300 853,212 20.170 9.983 9.692 10.15 9.460 9.838 87,286 9.7749 -0.24%
2023-06-15 0 20.65 20.15 20.65 20.70 20.80 1,800 37,320 20.733 10.01 9.765 10.01 10.03 10.08 3,714 10.048 -0.24%
2023-06-14 0 20.70 20.40 20.85 20.00 20.85 42,000 851,400 20.271 10.03 9.886 10.10 9.692 10.10 86,667 9.8238 4.55%
2023-06-13 0 19.80 19.78 20.00 19.50 20.00 8,100 161,274 19.910 9.595 9.586 9.692 9.450 9.692 16,714 9.6489 2.80%
2023-06-12 0 19.26 19.02 19.58 19.26 19.68 900 17,496 19.440 9.334 9.217 9.489 9.334 9.537 1,857 9.4209 -2.73%
2023-06-09 0 19.80 19.70 19.82 19.50 19.80 13,800 271,164 19.650 9.595 9.547 9.605 9.450 9.595 28,476 9.5225 3.66%
2023-06-08 0 19.10 18.28 19.10 - - 0 0 - 9.256 8.859 9.256 - - 0 - -0.93%
2023-06-07 0 19.28 18.28 19.56 19.28 19.28 300 5,784 19.280 9.343 8.859 9.479 9.343 9.343 619 9.3434 -1.13%
2023-06-06 0 19.50 19.50 19.58 19.10 19.48 11,700 226,692 19.375 9.450 9.450 9.489 9.256 9.440 24,143 9.3896 4.28%
2023-06-05 0 18.70 18.70 19.10 18.50 19.08 22,200 420,594 18.946 9.062 9.062 9.256 8.965 9.246 45,810 9.1814 3.89%
2023-06-02 0 18.00 18.00 18.50 18.00 18.48 3,300 59,544 18.044 8.723 8.723 8.965 8.723 8.956 6,810 8.7442 -1.10%
2023-06-01 0 18.20 18.20 19.00 18.10 18.10 300 5,430 18.100 8.820 8.820 9.208 8.772 8.772 619 8.7715 -1.94%
2023-05-31 0 18.56 - 18.56 - - 0 0 - 8.994 - 8.994 - - 0 - -0.22%
2023-05-30 0 18.60 18.42 18.60 18.02 18.60 4,800 88,812 18.503 9.014 8.927 9.014 8.733 9.014 9,905 8.9666 0.11%
2023-05-29 0 18.58 - 18.58 18.58 18.78 8,700 161,976 18.618 9.004 - 9.004 9.004 9.101 17,952 9.0225 -1.06%
2023-05-25 0 18.78 - 18.78 18.78 18.78 1,500 28,170 18.780 9.101 - 9.101 9.101 9.101 3,095 9.1011 0.00%
2023-05-24 0 18.78 18.70 18.92 18.78 18.78 300 5,634 18.780 9.101 9.062 9.169 9.101 9.101 619 9.1011 0.43%
2023-05-23 0 18.70 18.70 19.38 17.40 19.88 6,900 132,960 19.270 9.062 9.062 9.392 8.432 9.634 14,238 9.3383 -2.50%
2023-05-22 0 19.18 19.18 19.50 19.16 19.16 17,100 327,636 19.160 9.295 9.295 9.450 9.285 9.285 35,286 9.2852 -0.21%
2023-05-19 0 19.22 18.70 19.50 19.00 19.22 4,800 92,040 19.175 9.314 9.062 9.450 9.208 9.314 9,905 9.2925 1.37%
2023-05-18 0 18.96 18.96 19.00 18.78 19.00 7,800 148,062 18.982 9.188 9.188 9.208 9.101 9.208 16,095 9.1991 -0.21%
2023-05-17 0 19.00 18.50 19.00 18.62 19.00 8,100 152,796 18.864 9.208 8.965 9.208 9.024 9.208 16,714 9.1416 2.15%
2023-05-16 0 18.60 15.56 18.90 18.50 19.00 14,100 262,380 18.609 9.014 7.541 9.159 8.965 9.208 29,095 9.0180 1.64%
2023-05-15 0 18.30 17.50 18.50 18.30 18.30 300 5,490 18.300 8.868 8.481 8.965 8.868 8.868 619 8.8685 1.10%
2023-05-12 0 18.10 18.10 18.50 18.10 18.10 300 5,430 18.100 8.772 8.772 8.965 8.772 8.772 619 8.7715 0.00%
2023-05-11 0 18.10 18.10 18.50 18.00 18.02 900 16,206 18.007 8.772 8.772 8.965 8.723 8.733 1,857 8.7263 -1.09%
2023-05-10 0 18.30 - 18.40 18.28 18.30 900 16,464 18.293 8.868 - 8.917 8.859 8.868 1,857 8.8652 0.11%
2023-05-09 0 18.28 - 18.28 18.18 18.30 900 16,428 18.253 8.859 - 8.859 8.810 8.868 1,857 8.8458 0.55%
2023-05-08 0 18.18 18.18 18.50 18.02 18.18 2,100 37,890 18.043 8.810 8.810 8.965 8.733 8.810 4,333 8.7438 -1.73%
2023-05-05 0 18.50 18.10 18.50 18.50 18.50 1,500 27,750 18.500 8.965 8.772 8.965 8.965 8.965 3,095 8.9654 0.00%
2023-05-04 0 18.50 18.00 18.50 18.60 18.60 1,500 27,900 18.600 8.965 8.723 8.965 9.014 9.014 3,095 9.0138 -0.54%
2023-05-03 0 18.60 18.20 18.90 - - 0 0 - 9.014 8.820 9.159 - - 0 - 0.00%
2023-05-02 0 18.60 18.60 18.80 18.60 18.60 300 5,580 18.600 9.014 9.014 9.111 9.014 9.014 619 9.0138 0.00%
2023-04-28 0 18.60 17.96 18.68 18.30 18.60 6,900 128,070 18.561 9.014 8.704 9.053 8.868 9.014 14,238 8.9949 3.79%
2023-04-27 0 17.92 17.92 18.58 17.58 18.60 9,300 168,882 18.159 8.684 8.684 9.004 8.520 9.014 19,191 8.8003 -0.44%
2023-04-26 0 18.00 17.80 18.50 18.00 18.70 13,200 241,860 18.323 8.723 8.626 8.965 8.723 9.062 27,238 8.8795 -3.23%
2023-04-25 0 18.60 18.18 18.90 18.60 18.60 6,600 122,760 18.600 9.014 8.810 9.159 9.014 9.014 13,619 9.0138 0.00%
2023-04-24 0 18.60 18.60 19.00 18.60 19.00 11,100 210,060 18.924 9.014 9.014 9.208 9.014 9.208 22,905 9.1710 -1.69%
2023-04-21 0 18.92 18.02 18.92 17.50 19.40 7,800 143,364 18.380 9.169 8.733 9.169 8.481 9.402 16,095 8.9072 -2.67%
2023-04-20 0 19.44 18.70 19.46 18.70 19.44 5,100 97,206 19.060 9.421 9.062 9.431 9.062 9.421 10,524 9.2368 3.96%
2023-04-19 0 18.70 18.70 19.88 18.70 18.90 900 16,890 18.767 9.062 9.062 9.634 9.062 9.159 1,857 9.0946 -1.06%
2023-04-18 0 18.90 18.90 19.60 18.70 18.76 900 16,848 18.720 9.159 9.159 9.498 9.062 9.091 1,857 9.0720 1.07%
2023-04-17 0 18.70 18.70 18.78 18.70 18.82 15,000 281,382 18.759 9.062 9.062 9.101 9.062 9.120 30,952 9.0908 -3.61%
2023-04-14 0 19.40 19.00 19.40 17.96 19.60 55,500 1,065,576 19.200 9.402 9.208 9.402 8.704 9.498 114,524 9.3044 8.14%
2023-04-13 1 17.94 16.02 17.94 17.70 18.00 1,500 26,802 17.868 8.694 7.764 8.694 8.578 8.723 3,095 8.6591 1.24%
2023-04-12 0 17.72 16.00 17.72 17.60 17.80 3,600 63,768 17.713 8.587 7.754 8.587 8.529 8.626 7,429 8.5841 0.23%
2023-04-11 0 17.68 17.68 18.00 17.60 17.68 6,300 111,024 17.623 8.568 8.568 8.723 8.529 8.568 13,000 8.5403 0.45%
2023-04-06 0 17.60 - 17.60 17.60 17.60 3,000 52,800 17.600 8.529 - 8.529 8.529 8.529 6,190 8.5292 -2.11%
2023-04-04 0 17.98 - 17.98 18.00 18.00 900 16,200 18.000 8.713 - 8.713 8.723 8.723 1,857 8.7231 -0.11%
2023-04-03 0 18.00 17.12 18.00 17.30 18.18 2,400 41,994 17.498 8.723 8.297 8.723 8.384 8.810 4,952 8.4795 5.88%
2023-03-31 0 17.00 17.00 17.10 17.00 17.00 1,800 30,600 17.000 8.238 8.238 8.287 8.238 8.238 3,714 8.2385 0.83%
2023-03-30 0 16.86 15.02 17.10 16.86 16.86 2,100 35,406 16.860 8.171 7.279 8.287 8.171 8.171 4,333 8.1706 0.24%
2023-03-29 0 16.82 15.60 16.82 16.80 16.82 7,800 131,052 16.802 8.151 7.560 8.151 8.142 8.151 16,095 8.1423 2.56%
2023-03-28 0 16.40 - 16.80 - - 0 0 - 7.948 - 8.142 - - 0 - 0.00%
2023-03-27 0 16.40 - 16.70 - - 0 0 - 7.948 - 8.093 - - 0 - 0.00%
2023-03-24 0 16.40 15.80 - 16.40 16.40 900 14,760 16.400 7.948 7.657 - 7.948 7.948 1,857 7.9477 0.00%
2023-03-23 0 16.40 15.00 16.60 - - 0 0 - 7.948 7.269 8.045 - - 0 - 0.00%
2023-03-22 0 16.40 15.80 16.40 15.00 16.48 11,100 181,170 16.322 7.948 7.657 7.948 7.269 7.986 22,905 7.9097 2.12%
2023-03-21 0 16.06 13.84 16.06 - - 0 0 - 7.783 6.707 7.783 - - 0 - -1.35%
2023-03-20 0 16.28 - 16.40 16.28 16.28 1,200 19,536 16.280 7.890 - 7.948 7.890 7.890 2,476 7.8895 0.00%
2023-03-17 0 16.28 15.72 16.28 15.80 16.40 18,000 291,942 16.219 7.890 7.618 7.890 7.657 7.948 37,143 7.8600 4.36%
2023-03-16 0 15.60 15.50 16.30 15.60 15.72 3,300 51,552 15.622 7.560 7.512 7.899 7.560 7.618 6,810 7.5706 -6.59%
2023-03-15 0 16.70 - 16.70 - - 0 0 - 8.093 - 8.093 - - 0 - 0.00%
2023-03-14 0 16.70 - 16.70 - - 0 0 - 8.093 - 8.093 - - 0 - 0.00%
2023-03-13 0 16.70 15.68 16.80 15.80 16.70 11,700 189,936 16.234 8.093 7.599 8.142 7.657 8.093 24,143 7.8672 7.05%
2023-03-10 0 15.60 15.32 15.60 15.60 15.80 1,800 28,260 15.700 7.560 7.424 7.560 7.560 7.657 3,714 7.6085 -1.27%
2023-03-09 0 15.80 15.40 15.80 15.80 15.80 900 14,220 15.800 7.657 7.463 7.657 7.657 7.657 1,857 7.6569 0.00%
2023-03-08 0 15.80 - 16.00 - - 0 0 - 7.657 - 7.754 - - 0 - 0.00%
2023-03-07 0 15.80 15.40 16.00 - - 900 14,400 16.000 7.657 7.463 7.754 - - 1,857 7.7538 0.00%
2023-03-06 0 15.80 15.62 15.80 15.80 15.80 900 14,220 15.800 7.657 7.570 7.657 7.657 7.657 1,857 7.6569 0.00%
2023-03-03 0 15.80 15.80 15.98 15.40 15.40 900 13,860 15.400 7.657 7.657 7.744 7.463 7.463 1,857 7.4631 0.85%
2023-03-02 0 15.67 - 15.40 15.66 15.66 900 14,094 15.660 7.592 - 7.463 7.589 7.589 1,857 7.5891 0.00%
2023-03-01 0 15.67 15.20 15.48 - - 0 0 - 7.592 7.366 7.502 - - 0 - 0.00%
2023-02-28 0 47.00 47.00 48.00 47.00 47.00 900 42,300 47.000 7.592 7.592 7.754 7.592 7.592 5,571 7.5923 -2.08%
2023-02-27 0 48.00 47.00 48.00 48.05 48.05 300 14,415 48.050 7.754 7.592 7.754 7.762 7.762 1,857 7.7619 1.67%
2023-02-24 0 47.50 47.05 48.00 47.50 48.00 600 28,650 47.750 7.626 7.554 7.706 7.626 7.706 3,737 7.6663 -1.04%
2023-02-23 0 48.00 47.00 48.00 - - 0 0 - 7.706 7.546 7.706 - - 0 - 0.00%
2023-02-22 0 48.00 47.00 48.40 48.00 48.00 300 14,400 48.000 7.706 7.546 7.771 7.706 7.706 1,869 7.7064 -0.62%
2023-02-21 0 48.30 48.30 - 48.00 48.30 3,000 144,180 48.060 7.755 7.755 - 7.706 7.755 18,686 7.7161 0.00%
2023-02-20 0 48.30 47.00 - - - 0 0 - 7.755 7.546 - - - 0 - 0.00%
2023-02-17 0 48.30 48.00 48.50 48.30 48.30 1,200 57,960 48.300 7.755 7.706 7.787 7.755 7.755 7,474 7.7546 -0.41%
2023-02-16 0 48.50 48.45 49.30 48.40 48.50 1,200 58,140 48.450 7.787 7.779 7.915 7.771 7.787 7,474 7.7787 0.62%
2023-02-15 0 48.20 47.40 49.90 48.20 48.20 300 14,460 48.200 7.739 7.610 8.011 7.739 7.739 1,869 7.7386 0.21%
2023-02-14 0 48.10 47.15 - 47.50 48.10 600 28,680 47.800 7.722 7.570 - 7.626 7.722 3,737 7.6743 1.26%
2023-02-13 0 47.50 47.10 47.50 47.50 47.50 2,100 99,750 47.500 7.626 7.562 7.626 7.626 7.626 13,080 7.6262 -1.14%
2023-02-10 0 48.05 47.30 48.30 - - 0 0 - 7.714 7.594 7.755 - - 0 - 0.00%
2023-02-09 0 48.05 47.00 48.65 46.70 49.00 5,400 257,670 47.717 7.714 7.546 7.811 7.498 7.867 33,634 7.6610 -4.85%
2023-02-08 0 50.50 49.00 51.00 - - 0 0 - 8.108 7.867 8.188 - - 0 - 0.00%
2023-02-07 0 50.50 49.50 52.00 49.50 50.50 3,300 166,050 50.318 8.108 7.947 8.349 7.947 8.108 20,554 8.0786 0.00%
2023-02-06 0 50.50 49.80 50.45 49.50 50.60 10,200 510,345 50.034 8.108 7.995 8.100 7.947 8.124 63,531 8.0330 2.02%
2023-02-03 0 49.50 49.20 49.50 48.60 49.50 3,000 146,310 48.770 7.947 7.899 7.947 7.803 7.947 18,686 7.8301 5.43%
2023-02-02 0 46.95 46.95 48.25 46.90 48.30 4,800 228,450 47.594 7.538 7.538 7.747 7.530 7.755 29,897 7.6412 0.11%
2023-02-01 0 46.90 45.45 47.00 46.90 46.90 300 14,070 46.900 7.530 7.297 7.546 7.530 7.530 1,869 7.5298 -0.85%
2023-01-31 0 47.30 - 47.30 - - 0 0 - 7.594 - 7.594 - - 0 - 0.00%
2023-01-30 0 47.30 43.50 48.00 47.30 47.30 300 14,190 47.300 7.594 6.984 7.706 7.594 7.594 1,869 7.5941 0.00%
2023-01-27 0 47.30 47.25 47.40 47.30 47.30 600 28,380 47.300 7.594 7.586 7.610 7.594 7.594 3,737 7.5941 0.42%
2023-01-26 0 47.10 47.10 47.20 - - 0 0 - 7.562 7.562 7.578 - - 0 - 0.00%
2023-01-20 0 47.10 41.55 47.95 47.10 47.10 300 14,130 47.100 7.562 6.671 7.698 7.562 7.562 1,869 7.5619 0.21%
2023-01-19 0 47.00 46.45 48.15 47.00 48.20 6,900 330,315 47.872 7.546 7.458 7.731 7.546 7.739 42,977 7.6858 -2.19%
2023-01-18 0 48.05 45.00 48.10 - - 0 0 - 7.714 7.225 7.722 - - 0 - 0.00%
2023-01-17 0 48.05 43.30 48.05 48.00 48.05 900 43,215 48.017 7.714 6.952 7.714 7.706 7.714 5,606 7.7091 1.05%
2023-01-16 0 47.55 40.20 48.15 46.45 47.55 1,800 84,600 47.000 7.634 6.454 7.731 7.458 7.634 11,211 7.5459 1.60%
2023-01-13 0 46.80 42.30 46.80 46.80 46.80 2,400 112,320 46.800 7.514 6.791 7.514 7.514 7.514 14,949 7.5138 -0.21%
2023-01-12 1 46.90 46.55 47.90 46.90 48.20 3,600 172,875 48.021 7.530 7.474 7.690 7.530 7.739 22,423 7.7098 -2.60%
2023-01-11 0 48.15 48.30 49.00 48.00 48.10 6,000 287,895 47.983 7.731 7.755 7.867 7.706 7.722 37,371 7.7036 2.34%
2023-01-10 0 47.05 47.05 47.75 46.20 47.05 600 27,975 46.625 7.554 7.554 7.666 7.417 7.554 3,737 7.4857 1.84%
2023-01-09 0 46.20 46.20 - - - 0 0 - 7.417 7.417 - - - 0 - 0.43%
2023-01-06 0 46.00 44.05 47.35 46.00 47.20 1,500 70,440 46.960 7.385 7.072 7.602 7.385 7.578 9,343 7.5395 -2.54%
2023-01-05 0 47.20 47.00 47.45 47.00 47.20 1,200 56,580 47.150 7.578 7.546 7.618 7.546 7.578 7,474 7.5700 0.85%
2023-01-04 0 46.80 45.65 47.00 46.80 46.80 2,400 112,320 46.800 7.514 7.329 7.546 7.514 7.514 14,949 7.5138 0.11%
2023-01-03 0 46.75 46.00 47.90 46.75 46.75 900 42,075 46.750 7.506 7.385 7.690 7.506 7.506 5,606 7.5058 0.00%
2022-12-30 0 46.75 - 46.75 - - 0 0 - 7.506 - 7.506 - - 0 - 0.00%
2022-12-29 0 46.75 46.00 - - - 0 0 - 7.506 7.385 - - - 0 - 0.00%
2022-12-28 0 46.75 46.75 - 46.50 46.75 2,400 112,125 46.719 7.506 7.506 - 7.466 7.506 14,949 7.5007 2.86%
2022-12-23 0 45.45 45.20 - - - 0 0 - 7.297 7.257 - - - 0 - 0.00%
2022-12-22 0 45.45 45.45 - - - 0 0 - 7.297 7.297 - - - 0 - 0.33%
2022-12-21 0 45.30 45.30 46.20 45.20 45.25 900 40,695 45.217 7.273 7.273 7.417 7.257 7.265 5,606 7.2596 0.22%
2022-12-20 0 45.20 45.20 48.00 45.15 45.20 1,800 81,315 45.175 7.257 7.257 7.706 7.249 7.257 11,211 7.2529 -4.14%
2022-12-19 0 47.15 46.00 - - - 0 0 - 7.570 7.385 - - - 0 - 0.00%
2022-12-16 0 47.15 45.00 - - - 0 0 - 7.570 7.225 - - - 0 - 0.00%
2022-12-15 0 47.15 45.00 - 47.15 47.15 3,600 169,740 47.150 7.570 7.225 - 7.570 7.570 22,423 7.5700 0.00%
2022-12-14 0 47.15 45.20 - - - 0 0 - 7.570 7.257 - - - 0 - 0.00%
2022-12-13 0 47.15 46.00 - - - 0 0 - 7.570 7.385 - - - 0 - 0.00%
2022-12-12 0 47.15 46.00 - - - 0 0 - 7.570 7.385 - - - 0 - 0.00%
2022-12-09 0 47.15 47.15 - 47.00 47.15 1,800 84,810 47.117 7.570 7.570 - 7.546 7.570 11,211 7.5646 2.06%
2022-12-08 0 46.20 46.20 - 46.05 46.15 2,100 96,855 46.121 7.417 7.417 - 7.393 7.409 13,080 7.4048 0.43%
2022-12-07 0 46.00 46.00 - 46.00 46.00 1,200 55,200 46.000 7.385 7.385 - 7.385 7.385 7,474 7.3853 0.00%
2022-12-06 0 46.00 46.00 - - - 0 0 - 7.385 7.385 - - - 0 - 0.55%
2022-12-05 0 45.75 45.75 - 45.70 45.70 300 13,710 45.700 7.345 7.345 - 7.337 7.337 1,869 7.3372 1.55%
2022-12-02 0 45.05 45.00 48.00 45.00 46.80 1,200 55,530 46.275 7.233 7.225 7.706 7.225 7.514 7,474 7.4295 -4.15%
2022-12-01 0 47.00 45.95 - 45.90 47.00 2,100 97,290 46.329 7.546 7.377 - 7.369 7.546 13,080 7.4381 3.64%
2022-11-30 0 45.35 45.00 45.90 45.35 45.35 600 27,210 45.350 7.281 7.225 7.369 7.281 7.281 3,737 7.2810 0.78%
2022-11-29 0 45.00 44.00 45.50 43.85 45.50 5,100 230,250 45.147 7.225 7.064 7.305 7.040 7.305 31,766 7.2484 0.00%
2022-11-28 0 45.00 40.20 45.00 - - 0 0 - 7.225 6.454 7.225 - - 0 - -1.96%
2022-11-25 0 45.90 41.50 45.90 - - 0 0 - 7.369 6.663 7.369 - - 0 - -0.11%
2022-11-24 0 45.95 42.40 46.55 - - 0 0 - 7.377 6.807 7.474 - - 0 - 0.00%
2022-11-23 0 45.95 - 46.00 - - 0 0 - 7.377 - 7.385 - - 0 - 0.00%
2022-11-22 0 45.95 41.50 46.00 - - 0 0 - 7.377 6.663 7.385 - - 0 - 0.00%
2022-11-21 0 45.95 - - 46.00 46.00 1,800 82,800 46.000 7.377 - - 7.385 7.385 11,211 7.3853 0.33%
2022-11-18 0 45.80 - - 45.00 46.00 2,700 123,480 45.733 7.353 - - 7.225 7.385 16,817 7.3425 -0.54%
2022-11-17 0 46.05 46.00 - - - 0 0 - 7.393 7.385 - - - 0 - 0.00%
2022-11-16 0 46.05 - - - - 0 0 - 7.393 - - - - 0 - 0.00%
2022-11-15 0 46.05 44.35 46.55 44.00 46.05 7,500 336,120 44.816 7.393 7.120 7.474 7.064 7.393 46,714 7.1952 -0.86%
2022-11-14 0 46.45 46.45 47.00 46.45 46.60 2,400 111,675 46.531 7.458 7.458 7.546 7.458 7.482 14,949 7.4706 2.88%
2022-11-11 0 45.15 40.00 - 44.95 45.15 1,800 81,030 45.017 7.249 6.422 - 7.217 7.249 11,211 7.2275 0.44%
2022-11-10 0 44.95 40.00 44.95 - - 0 0 - 7.217 6.422 7.217 - - 0 - 0.00%
2022-11-09 0 44.95 36.85 44.95 44.95 44.95 300 13,485 44.950 7.217 5.916 7.217 7.217 7.217 1,869 7.2168 0.00%
2022-11-08 0 44.95 37.75 44.95 44.60 44.95 600 26,865 44.775 7.217 6.061 7.217 7.161 7.217 3,737 7.1887 0.78%
2022-11-07 0 44.60 - 44.60 - - 0 0 - 7.161 - 7.161 - - 0 - 0.00%
2022-11-04 0 44.60 37.95 44.60 - - 0 0 - 7.161 6.093 7.161 - - 0 - 0.00%
2022-11-03 0 44.60 - - - - 0 0 - 7.161 - - - - 0 - 0.00%
2022-11-02 0 44.60 - 44.60 - - 0 0 - 7.161 - 7.161 - - 0 - 0.00%
2022-11-01 0 44.60 - 45.10 - - 0 0 - 7.161 - 7.241 - - 0 - 0.00%
2022-10-31 0 44.60 - 44.65 44.60 44.60 300 13,380 44.600 7.161 - 7.169 7.161 7.161 1,869 7.1606 0.56%
2022-10-28 0 44.35 - 44.35 - - 0 0 - 7.120 - 7.120 - - 0 - -0.22%
2022-10-27 0 44.45 - - 44.45 44.45 1,500 66,675 44.450 7.136 - - 7.136 7.136 9,343 7.1365 0.00%
2022-10-26 0 44.45 - 44.45 - - 0 0 - 7.136 - 7.136 - - 0 - 0.00%
2022-10-25 0 44.45 - 44.45 - - 0 0 - 7.136 - 7.136 - - 0 - -0.11%
2022-10-24 0 44.50 - 44.50 - - 0 0 - 7.145 - 7.145 - - 0 - 0.00%
2022-10-21 0 44.50 - 46.00 - - 0 0 - 7.145 - 7.385 - - 0 - 0.00%
2022-10-20 0 44.50 - 46.00 - - 0 0 - 7.145 - 7.385 - - 0 - 0.00%
2022-10-19 0 44.50 44.50 46.00 44.50 44.50 300 13,350 44.500 7.145 7.145 7.385 7.145 7.145 1,869 7.1445 0.00%
2022-10-18 0 44.50 44.50 46.00 44.50 44.50 600 26,700 44.500 7.145 7.145 7.385 7.145 7.145 3,737 7.1445 0.00%
2022-10-17 0 44.50 43.05 46.00 44.40 44.50 2,100 93,405 44.479 7.145 6.912 7.385 7.128 7.145 13,080 7.1411 0.91%
2022-10-14 0 44.10 44.00 44.10 42.00 44.50 1,200 52,470 43.725 7.080 7.064 7.080 6.743 7.145 7,474 7.0201 6.27%
2022-10-13 1 - - - - - 0 0 - 6.663 - - - - 0 - 0.00%
2022-10-12 0 41.50 41.50 44.50 - - 0 0 - 6.663 6.663 7.145 - - 0 - 0.48%
2022-10-11 0 41.30 - 44.50 41.25 41.90 1,500 62,295 41.530 6.631 - 7.145 6.623 6.727 9,343 6.6677 -3.95%
2022-10-10 0 43.00 - 44.00 - - 0 0 - 6.904 - 7.064 - - 0 - 0.00%
2022-10-07 0 43.00 41.00 43.00 43.00 43.10 900 38,730 43.033 6.904 6.583 6.904 6.904 6.920 5,606 6.9090 -1.15%
2022-10-06 0 43.50 43.50 44.00 - - 0 0 - 6.984 6.984 7.064 - - 0 - 0.00%
2022-10-05 0 43.50 37.00 43.50 - - 0 0 - 6.984 5.940 6.984 - - 0 - 0.00%
2022-10-03 0 43.50 - 44.50 - - 0 0 - 6.984 - 7.145 - - 0 - 0.00%
2022-09-30 0 43.50 41.00 44.50 - - 0 0 - 6.984 6.583 7.145 - - 0 - 0.00%
2022-09-29 0 43.50 43.50 44.50 - - 0 0 - 6.984 6.984 7.145 - - 0 - 0.00%
2022-09-28 0 43.50 39.00 - - - 0 0 - 6.984 6.261 - - - 0 - 0.00%
2022-09-27 0 43.50 39.00 43.50 - - 0 0 - 6.984 6.261 6.984 - - 0 - 0.00%
2022-09-26 0 43.50 39.00 44.50 43.50 43.50 300 13,050 43.500 6.984 6.261 7.145 6.984 6.984 1,869 6.9840 0.00%
2022-09-23 0 43.50 39.00 - 43.50 43.50 1,200 52,200 43.500 6.984 6.261 - 6.984 6.984 7,474 6.9840 0.00%
2022-09-22 0 43.50 43.50 - 40.00 43.50 107,700 4,569,725 42.430 6.984 6.984 - 6.422 6.984 670,816 6.8122 -3.12%
2022-09-21 0 44.90 40.00 - - - 0 0 - 7.209 6.422 - - - 0 - 0.00%
2022-09-20 0 44.90 43.80 45.50 44.90 44.95 600 26,955 44.925 7.209 7.032 7.305 7.209 7.217 3,737 7.2127 -0.11%
2022-09-19 0 44.95 44.95 45.40 44.60 44.60 300 13,380 44.600 7.217 7.217 7.289 7.161 7.161 1,869 7.1606 -1.21%
2022-09-16 0 45.50 40.00 47.50 45.50 45.50 300 13,650 45.500 7.305 6.422 7.626 7.305 7.305 1,869 7.3051 0.00%
2022-09-15 0 45.50 40.00 46.80 - - 0 0 - 7.305 6.422 7.514 - - 0 - 0.00%
2022-09-14 0 45.50 41.05 47.50 - - 0 0 - 7.305 6.591 7.626 - - 0 - 0.00%
2022-09-13 0 45.50 45.50 46.50 - - 0 0 - 7.305 7.305 7.466 - - 0 - 0.00%
2022-09-09 0 45.50 38.60 46.50 45.40 45.50 5,400 245,505 45.464 7.305 6.197 7.466 7.289 7.305 33,634 7.2993 0.22%
2022-09-08 0 45.40 44.00 45.40 45.40 46.40 600 27,540 45.900 7.289 7.064 7.289 7.289 7.450 3,737 7.3693 -2.16%
2022-09-07 0 46.40 - 46.40 - - 0 0 - 7.450 - 7.450 - - 0 - -0.22%
2022-09-06 0 46.50 44.20 46.50 46.50 46.50 2,100 97,650 46.500 7.466 7.096 7.466 7.466 7.466 13,080 7.4656 0.00%
2022-09-05 0 46.50 - 46.50 46.50 46.50 300 13,950 46.500 7.466 - 7.466 7.466 7.466 1,869 7.4656 -1.06%
2022-09-02 0 47.00 - 47.00 47.00 47.00 600 28,200 47.000 7.546 - 7.546 7.546 7.546 3,737 7.5459 0.00%
2022-09-01 0 47.00 45.00 47.00 47.00 47.00 600 28,200 47.000 7.546 7.225 7.546 7.546 7.546 3,737 7.5459 -2.19%
2022-08-31 0 48.05 47.00 48.90 48.05 48.05 1,200 57,660 48.050 7.714 7.546 7.851 7.714 7.714 7,474 7.7145 62.40%
2022-08-30 0 - 45.50 48.90 - - 0 0 - 4.750 7.305 7.851 - - 0 - 0.00%
2022-08-29 0 48.90 45.50 48.80 - - 0 0 - 4.750 4.420 4.741 - - 0 - 0.00%
2022-08-26 0 48.90 45.50 49.75 48.90 48.90 900 44,010 48.900 4.750 4.420 4.833 4.750 4.750 9,265 4.7504 -0.20%
2022-08-25 0 49.00 - 49.85 49.00 49.00 900 44,100 49.000 4.760 - 4.843 4.760 4.760 9,265 4.7601 0.00%
2022-08-24 0 49.00 45.50 49.80 - - 0 0 - 4.760 4.420 4.838 - - 0 - 0.00%
2022-08-23 0 49.00 46.00 49.00 - - 0 0 - 4.760 4.469 4.760 - - 0 - 0.00%
2022-08-22 0 49.00 46.00 49.60 - - 0 0 - 4.760 4.469 4.818 - - 0 - -1.61%
2022-08-19 0 49.80 45.50 49.80 - - 0 0 - 4.838 4.420 4.838 - - 0 - 0.00%
2022-08-18 0 49.80 45.50 50.50 49.20 49.80 2,100 104,040 49.543 4.838 4.420 4.906 4.780 4.838 21,617 4.8128 1.22%
2022-08-17 0 49.20 49.00 52.00 49.20 49.25 600 29,535 49.225 4.780 4.760 5.052 4.780 4.784 6,176 4.7819 0.41%
2022-08-16 0 49.00 48.80 52.00 - - 0 0 - 4.760 4.741 5.052 - - 0 - 0.00%
2022-08-15 0 49.00 45.50 50.50 49.00 49.80 1,200 59,520 49.600 4.760 4.420 4.906 4.760 4.838 12,353 4.8184 -0.81%
2022-08-12 0 49.40 45.50 49.80 - - 0 0 - 4.799 4.420 4.838 - - 0 - 0.00%
2022-08-11 0 49.40 49.40 49.80 - - 0 0 - 4.799 4.799 4.838 - - 0 - 2.92%
2022-08-10 0 48.00 48.00 49.75 48.00 48.00 600 28,800 48.000 4.663 4.663 4.833 4.663 4.663 6,176 4.6629 -3.52%
2022-08-09 0 49.75 49.00 49.75 49.80 49.80 600 29,880 49.800 4.833 4.760 4.833 4.838 4.838 6,176 4.8378 2.58%
2022-08-08 0 48.50 48.50 52.00 48.35 48.35 600 29,010 48.350 4.712 4.712 5.052 4.697 4.697 6,176 4.6969 0.83%
2022-08-05 0 48.10 48.10 49.00 48.10 48.10 300 14,430 48.100 4.673 4.673 4.760 4.673 4.673 3,088 4.6726 0.00%
2022-08-04 0 48.10 48.10 49.00 48.00 48.10 900 43,260 48.067 4.673 4.673 4.760 4.663 4.673 9,265 4.6694 0.21%
2022-08-03 0 48.00 47.00 - 48.00 48.00 1,500 72,900 48.600 4.663 4.566 - 4.663 4.663 15,441 4.7212 1.69%
2022-08-02 0 47.20 47.20 - 46.90 47.20 9,600 451,530 47.034 4.585 4.585 - 4.556 4.585 98,822 4.5691 5.47%
2022-08-01 0 44.75 44.75 - 44.65 44.65 1,800 80,370 44.650 4.347 4.347 - 4.338 4.338 18,529 4.3375 0.22%
2022-07-29 0 44.65 44.65 - - - 0 0 - 4.338 4.338 - - - 0 - 0.34%
2022-07-28 0 44.50 44.50 45.50 - - 0 0 - 4.323 4.323 4.420 - - 0 - 0.00%
2022-07-27 0 44.50 43.90 44.50 - - 0 0 - 4.323 4.265 4.323 - - 0 - -0.67%
2022-07-26 0 44.80 44.40 44.80 - - 0 0 - 4.352 4.313 4.352 - - 0 - 0.00%
2022-07-25 0 44.80 40.00 - 44.80 44.80 1,200 53,760 44.800 4.352 3.886 - 4.352 4.352 12,353 4.3521 0.00%
2022-07-22 0 44.80 44.75 46.00 - - 0 0 - 4.352 4.347 4.469 - - 0 - 0.00%
2022-07-21 0 44.80 43.80 - 43.60 44.80 1,800 80,040 44.467 4.352 4.255 - 4.235 4.352 18,529 4.3197 1.82%
2022-07-20 0 44.00 - 44.00 44.00 44.25 13,200 583,410 44.198 4.274 - 4.274 4.274 4.299 135,880 4.2936 -0.45%
2022-07-19 0 44.20 37.00 44.20 43.00 44.20 10,800 473,625 43.854 4.294 3.594 4.294 4.177 4.294 111,175 4.2602 2.91%
2022-07-18 0 42.95 42.95 43.00 42.85 42.95 2,700 115,875 42.917 4.172 4.172 4.177 4.163 4.172 27,794 4.1691 1.90%
2022-07-15 0 42.15 42.15 42.70 42.00 42.75 6,750 285,810 42.342 4.095 4.095 4.148 4.080 4.153 69,484 4.1133 7.94%
2022-07-14 1 39.05 39.00 42.00 39.05 39.05 300 11,715 39.050 3.793 3.789 4.080 3.793 3.793 3,088 3.7935 0.90%
2022-07-13 0 38.70 37.00 42.00 - - 0 0 - 3.759 3.594 4.080 - - 0 - 0.00%
2022-07-12 0 38.70 38.70 42.00 38.60 38.60 600 23,160 38.600 3.759 3.759 4.080 3.750 3.750 6,176 3.7498 -2.52%
2022-07-11 0 39.70 39.00 42.00 39.70 40.00 900 35,895 39.883 3.857 3.789 4.080 3.857 3.886 9,265 3.8744 0.00%
2022-07-08 0 39.70 34.50 39.75 39.70 40.00 900 35,910 39.900 3.857 3.351 3.861 3.857 3.886 9,265 3.8761 1.79%
2022-07-07 0 39.00 33.40 39.00 39.00 39.00 600 23,400 39.000 3.789 3.245 3.789 3.789 3.789 6,176 3.7886 -0.64%
2022-07-06 0 39.25 36.30 39.60 - - 0 0 - 3.813 3.526 3.847 - - 0 - -0.88%
2022-07-05 0 39.60 39.60 42.00 - - 0 0 - 3.847 3.847 4.080 - - 0 - 0.25%
2022-07-04 0 39.50 39.30 39.60 39.50 41.00 2,100 84,840 40.400 3.837 3.818 3.847 3.837 3.983 21,617 3.9246 -3.66%
2022-06-30 0 41.00 41.00 41.30 41.00 41.00 300 12,300 41.000 3.983 3.983 4.012 3.983 3.983 3,088 3.9829 0.00%
2022-06-29 0 41.00 40.60 41.00 41.00 41.00 300 12,300 41.000 3.983 3.944 3.983 3.983 3.983 3,088 3.9829 -1.80%
2022-06-28 0 41.75 41.30 41.80 41.75 41.95 1,500 62,775 41.850 4.056 4.012 4.061 4.056 4.075 15,441 4.0655 0.60%
2022-06-27 0 41.50 40.60 42.00 41.50 41.55 600 24,915 41.525 4.031 3.944 4.080 4.031 4.036 6,176 4.0339 2.22%
2022-06-24 0 40.60 36.30 42.00 40.75 40.75 600 24,450 40.750 3.944 3.526 4.080 3.959 3.959 6,176 3.9586 0.00%
2022-06-23 0 40.60 40.00 40.80 40.80 40.80 600 24,480 40.800 3.944 3.886 3.963 3.963 3.963 6,176 3.9635 1.50%
2022-06-22 0 40.00 40.00 42.00 - - 0 0 - 3.886 3.886 4.080 - - 0 - 0.00%
2022-06-21 0 40.00 40.00 42.00 - - 0 0 - 3.886 3.886 4.080 - - 0 - 1.14%
2022-06-20 0 39.55 36.30 41.90 39.10 39.65 1,200 47,370 39.475 3.842 3.526 4.070 3.798 3.852 12,353 3.8348 1.15%
2022-06-17 0 39.10 39.10 42.00 - - 0 0 - 3.798 3.798 4.080 - - 0 - 0.00%
2022-06-16 0 39.10 - 39.10 39.10 39.20 2,100 82,215 39.150 3.798 - 3.798 3.798 3.808 21,617 3.8032 0.64%
2022-06-15 0 38.85 38.80 39.50 38.85 38.95 1,800 70,005 38.892 3.774 3.769 3.837 3.774 3.784 18,529 3.7781 -1.65%
2022-06-14 0 39.50 - 39.50 39.50 40.00 900 35,850 39.833 3.837 - 3.837 3.837 3.886 9,265 3.8696 -2.71%
2022-06-13 0 40.60 38.40 41.20 - - 0 0 - 3.944 3.730 4.002 - - 0 - 0.00%
2022-06-10 0 40.60 38.70 40.60 - - 0 0 - 3.944 3.759 3.944 - - 0 - 0.00%
2022-06-09 0 40.60 39.15 41.00 39.15 40.60 2,100 84,390 40.186 3.944 3.803 3.983 3.803 3.944 21,617 3.9038 3.84%
2022-06-08 0 39.10 39.10 40.50 39.00 39.00 300 11,700 39.000 3.798 3.798 3.934 3.789 3.789 3,088 3.7886 -3.69%
2022-06-07 0 40.60 39.00 40.60 - - 0 0 - 3.944 3.789 3.944 - - 0 - -0.12%
2022-06-06 0 40.65 40.65 42.00 39.00 40.50 2,400 96,060 40.025 3.949 3.949 4.080 3.789 3.934 24,705 3.8882 3.44%
2022-06-02 0 39.30 39.30 39.80 38.20 39.30 2,700 104,355 38.650 3.818 3.818 3.866 3.711 3.818 27,794 3.7546 4.24%
2022-06-01 0 37.70 37.70 38.15 37.70 37.70 900 33,930 37.700 3.662 3.662 3.706 3.662 3.662 9,265 3.6623 1.89%
2022-05-31 0 37.00 37.00 38.20 - - 0 0 - 3.594 3.594 3.711 - - 0 - 0.00%
2022-05-30 0 37.00 37.00 38.00 37.00 37.10 900 33,630 37.367 3.594 3.594 3.691 3.594 3.604 9,265 3.6300 0.00%
2022-05-27 0 37.00 35.90 37.00 - - 0 0 - 3.594 3.487 3.594 - - 0 - -0.27%
2022-05-26 0 37.10 36.00 37.10 37.10 37.10 300 11,130 37.100 3.604 3.497 3.604 3.604 3.604 3,088 3.6041 1.37%
2022-05-25 0 36.60 36.50 39.30 - - 0 0 - 3.555 3.546 3.818 - - 0 - 0.41%
2022-05-24 0 36.45 35.40 39.30 36.45 36.45 300 10,935 36.450 3.541 3.439 3.818 3.541 3.541 3,088 3.5409 0.00%
2022-05-23 0 36.45 35.90 39.30 - - 0 0 - 3.541 3.487 3.818 - - 0 - 0.00%
2022-05-20 0 36.45 36.45 39.30 - - 0 0 - 3.541 3.541 3.818 - - 0 - 2.10%
2022-05-19 0 35.70 35.55 35.80 35.70 35.70 300 10,710 35.700 3.468 3.453 3.478 3.468 3.468 3,088 3.4681 -0.28%
2022-05-18 0 35.80 35.80 39.30 - - 0 0 - 3.478 3.478 3.818 - - 0 - 0.14%
2022-05-17 0 35.75 35.75 39.30 35.60 35.60 300 10,680 35.600 3.473 3.473 3.818 3.458 3.458 3,088 3.4583 0.42%
2022-05-16 0 35.60 35.60 39.30 - - 0 0 - 3.458 3.458 3.818 - - 0 - 0.14%
2022-05-13 0 35.55 35.55 39.30 35.55 35.55 900 31,995 35.550 3.453 3.453 3.818 3.453 3.453 9,265 3.4535 3.04%
2022-05-12 0 34.50 34.00 39.30 34.50 34.55 1,500 51,765 34.510 3.351 3.303 3.818 3.351 3.356 15,441 3.3525 -4.96%
2022-05-11 0 36.30 36.30 39.30 36.30 36.40 1,200 43,605 36.338 3.526 3.526 3.818 3.526 3.536 12,353 3.5300 3.42%
2022-05-10 0 35.10 34.85 39.30 34.65 36.20 3,900 136,365 34.965 3.410 3.385 3.818 3.366 3.517 40,146 3.3967 -5.77%
2022-05-06 0 37.25 36.60 37.85 - - 0 0 - 3.619 3.555 3.677 - - 0 - -1.97%
2022-05-05 0 38.00 - 38.00 - - 0 0 - 3.691 - 3.691 - - 0 - 0.00%
2022-05-04 0 38.00 37.00 39.30 - - 0 0 - 3.691 3.594 3.818 - - 0 - 0.00%
2022-05-03 0 38.00 37.80 39.30 38.00 38.00 300 11,400 38.000 3.691 3.672 3.818 3.691 3.691 3,088 3.6915 0.00%
2022-04-29 0 38.00 37.00 39.00 38.00 38.00 300 11,400 38.000 3.691 3.594 3.789 3.691 3.691 3,088 3.6915 0.53%
2022-04-28 0 37.80 35.05 39.35 - - 0 0 - 3.672 3.405 3.823 - - 0 - 0.00%
2022-04-27 0 37.80 37.80 39.30 37.50 37.50 2,400 89,910 37.463 3.672 3.672 3.818 3.643 3.643 24,705 3.6393 -3.94%
2022-04-26 0 39.35 37.50 39.35 39.40 39.40 900 35,460 39.400 3.823 3.643 3.823 3.827 3.827 9,265 3.8275 0.25%
2022-04-25 0 39.25 37.50 39.25 - - 0 0 - 3.813 3.643 3.813 - - 0 - -0.63%
2022-04-22 0 39.50 39.50 40.10 39.50 40.20 1,500 60,030 40.020 3.837 3.837 3.895 3.837 3.905 15,441 3.8877 -1.86%
2022-04-21 0 40.25 40.20 42.00 40.05 40.25 3,000 120,600 40.200 3.910 3.905 4.080 3.891 3.910 30,882 3.9052 3.47%
2022-04-20 0 38.90 38.90 40.00 38.80 38.80 1,200 46,560 38.800 3.779 3.779 3.886 3.769 3.769 12,353 3.7692 0.26%
2022-04-19 0 38.80 38.00 40.00 38.80 38.95 1,200 46,650 38.875 3.769 3.691 3.886 3.769 3.784 12,353 3.7765 0.00%
2022-04-14 1 38.80 36.00 38.80 38.80 38.80 600 23,280 38.800 3.769 3.497 3.769 3.769 3.769 6,176 3.7692 0.00%
2022-04-13 0 38.80 36.15 39.00 38.75 38.80 1,500 58,185 38.790 3.769 3.512 3.789 3.764 3.769 15,441 3.7682 -0.13%
2022-04-12 0 38.85 36.05 40.05 36.00 38.85 3,000 111,180 37.060 3.774 3.502 3.891 3.497 3.774 30,882 3.6002 3.60%
2022-04-11 0 37.50 36.00 40.05 37.50 37.85 7,216 272,405 37.750 3.643 3.497 3.891 3.643 3.677 74,281 3.6672 -1.45%
2022-04-08 0 38.05 38.00 38.20 38.00 38.05 600 22,815 38.025 3.696 3.691 3.711 3.691 3.696 6,176 3.6939 -2.44%
2022-04-07 0 39.00 38.00 40.00 - - 0 0 - 3.789 3.691 3.886 - - 0 - -2.50%
2022-04-06 0 40.00 38.05 41.20 - - 300 12,000 40.000 3.886 3.696 4.002 - - 3,088 3.8858 0.00%
2022-04-04 0 40.00 39.00 41.20 40.00 40.00 300 12,000 40.000 3.886 3.789 4.002 3.886 3.886 3,088 3.8858 0.00%
2022-04-01 0 40.00 40.00 42.00 39.90 39.95 2,700 107,850 39.944 3.886 3.886 4.080 3.876 3.881 27,794 3.8804 -1.23%
2022-03-31 0 40.50 39.60 40.50 - - 0 0 - 3.934 3.847 3.934 - - 0 - 0.00%
2022-03-30 0 40.50 40.00 40.50 40.50 40.70 3,900 158,220 40.569 3.934 3.886 3.934 3.934 3.954 40,146 3.9411 1.12%
2022-03-29 0 40.05 39.10 40.05 39.00 40.05 8,400 330,690 39.368 3.891 3.798 3.891 3.789 3.891 86,469 3.8244 3.35%
2022-03-28 0 38.75 38.75 41.95 38.60 38.70 4,200 162,480 38.686 3.764 3.764 4.075 3.750 3.759 43,235 3.7581 -4.32%
2022-03-25 0 40.50 39.30 40.50 - - 0 0 - 3.934 3.818 3.934 - - 0 - 0.00%
2022-03-24 0 40.50 40.20 40.50 40.50 40.80 1,500 60,840 40.560 3.934 3.905 3.934 3.934 3.963 15,441 3.9402 -0.74%
2022-03-23 0 40.80 40.75 42.00 40.45 40.80 5,100 207,120 40.612 3.963 3.959 4.080 3.929 3.963 52,499 3.9452 3.82%
2022-03-22 0 39.30 39.30 42.00 - - 0 0 - 3.818 3.818 4.080 - - 0 - 0.00%
2022-03-21 0 39.30 39.00 42.00 - - 0 0 - 3.818 3.789 4.080 - - 0 - 0.00%
2022-03-18 0 39.30 39.30 42.00 39.00 39.30 3,600 141,390 39.275 3.818 3.818 4.080 3.789 3.818 37,058 3.8153 0.51%
2022-03-17 0 39.10 39.10 39.95 38.95 39.00 5,400 210,495 38.981 3.798 3.798 3.881 3.784 3.789 55,587 3.7867 6.25%
2022-03-16 0 36.80 35.00 38.95 36.80 36.80 300 11,040 36.800 3.575 3.400 3.784 3.575 3.575 3,088 3.5749 5.14%
2022-03-15 0 35.00 35.00 37.95 35.00 37.50 12,600 453,300 35.976 3.400 3.400 3.687 3.400 3.643 129,704 3.4949 -6.67%
2022-03-14 0 37.50 37.00 37.90 36.50 40.00 8,700 332,715 38.243 3.643 3.594 3.682 3.546 3.886 89,557 3.7151 -4.21%
2022-03-11 0 39.15 38.80 39.50 39.40 40.20 4,500 178,710 39.713 3.803 3.769 3.837 3.827 3.905 46,323 3.8579 -2.49%
2022-03-10 0 40.15 39.60 40.95 40.50 40.70 8,100 328,170 40.515 3.900 3.847 3.978 3.934 3.954 83,381 3.9358 1.13%
2022-03-09 0 39.70 39.50 39.90 39.80 40.00 2,700 107,820 39.933 3.857 3.837 3.876 3.866 3.886 27,794 3.8793 -0.75%
2022-03-08 0 40.00 39.80 42.20 40.00 40.00 300 12,000 40.000 3.886 3.866 4.099 3.886 3.886 3,088 3.8858 -0.12%
2022-03-07 0 40.05 40.05 42.30 40.05 40.10 1,500 60,105 40.070 3.891 3.891 4.109 3.891 3.895 15,441 3.8926 -2.20%
2022-03-04 0 40.95 40.30 42.10 40.95 40.95 9,300 380,835 40.950 3.978 3.915 4.090 3.978 3.978 95,734 3.9781 -2.73%
2022-03-03 0 42.10 40.00 42.90 42.90 42.90 1,500 64,380 42.920 4.090 3.886 4.167 4.167 4.167 15,441 4.1694 -0.47%
2022-03-02 0 42.30 41.60 42.95 41.50 43.00 1,800 76,125 42.292 4.109 4.041 4.172 4.031 4.177 18,529 4.1084 -0.35%
2022-03-01 0 42.45 41.40 43.00 41.40 42.00 1,800 75,120 41.733 4.124 4.022 4.177 4.022 4.080 18,529 4.0542 3.03%
2022-02-28 0 41.20 40.95 41.40 40.90 41.40 1,800 74,070 41.150 4.002 3.978 4.022 3.973 4.022 18,529 3.9975 -0.48%
2022-02-25 0 41.40 40.55 41.50 39.90 41.80 15,285 620,699 40.608 4.022 3.939 4.031 3.876 4.061 157,343 3.9449 -1.66%
2022-02-24 0 42.10 40.30 42.10 42.15 42.45 1,200 50,760 42.300 4.090 3.915 4.090 4.095 4.124 12,353 4.1092 -1.29%
2022-02-23 0 42.65 42.40 43.70 42.80 42.80 600 25,680 42.800 4.143 4.119 4.245 4.158 4.158 6,176 4.1578 0.59%
2022-02-22 0 42.40 42.00 42.80 42.00 42.80 2,100 89,640 42.686 4.119 4.080 4.158 4.080 4.158 21,617 4.1467 -0.93%
2022-02-21 0 42.80 42.00 44.90 42.80 42.80 600 25,680 42.800 4.158 4.080 4.362 4.158 4.158 6,176 4.1578 0.00%
2022-02-18 0 42.80 42.00 43.50 - - 0 0 - 4.158 4.080 4.226 - - 0 - -1.61%
2022-02-17 0 43.50 42.20 44.90 42.85 43.50 1,500 64,740 43.160 4.226 4.099 4.362 4.163 4.226 15,441 4.1927 -0.23%
2022-02-16 0 43.60 43.00 44.90 - - 0 0 - 4.235 4.177 4.362 - - 0 - 0.00%
2022-02-15 0 43.60 43.00 44.90 - - 0 0 - 4.235 4.177 4.362 - - 0 - 0.00%
2022-02-14 0 43.60 42.00 44.90 - - 0 0 - 4.235 4.080 4.362 - - 0 - 0.00%
2022-02-11 0 43.60 42.00 44.90 43.60 43.60 1,800 78,480 43.600 4.235 4.080 4.362 4.235 4.235 18,529 4.2355 0.00%
2022-02-10 0 43.60 42.00 44.90 - - 0 0 - 4.235 4.080 4.362 - - 0 - 0.00%
2022-02-09 0 43.60 42.30 44.90 - - 0 0 - 4.235 4.109 4.362 - - 0 - 0.00%
2022-02-08 0 43.60 42.00 44.90 - - 0 0 - 4.235 4.080 4.362 - - 0 - 0.00%
2022-02-07 0 43.60 42.00 44.90 44.00 44.00 9,600 422,400 44.000 4.235 4.080 4.362 4.274 4.274 98,822 4.2743 -0.91%
2022-02-04 0 44.00 44.00 46.50 44.00 44.60 3,300 146,430 44.373 4.274 4.274 4.517 4.274 4.333 33,970 4.3106 -3.72%
2022-01-31 0 45.70 44.55 49.50 45.70 45.70 600 27,420 45.700 4.439 4.328 4.809 4.439 4.439 6,176 4.4395 0.44%
2022-01-28 0 45.50 44.50 46.00 45.00 45.50 1,800 81,750 45.417 4.420 4.323 4.469 4.371 4.420 18,529 4.4120 1.11%
2022-01-27 0 45.00 42.00 45.30 45.00 45.00 1,500 67,500 45.000 4.371 4.080 4.401 4.371 4.371 15,441 4.3715 -2.81%
2022-01-26 0 46.30 45.30 46.30 - - 0 0 - 4.498 4.401 4.498 - - 0 - 0.00%
2022-01-25 0 46.30 45.00 46.30 - - 0 0 - 4.498 4.371 4.498 - - 0 - 0.00%
2022-01-24 0 46.30 46.05 46.30 46.00 46.30 6,300 289,890 46.014 4.498 4.473 4.498 4.469 4.498 64,852 4.4700 0.87%
2022-01-21 0 45.90 45.05 45.90 45.00 45.90 2,400 108,750 45.313 4.459 4.376 4.459 4.371 4.459 24,706 4.4018 0.88%
2022-01-20 0 45.50 45.05 45.95 44.90 45.50 6,300 285,660 45.343 4.420 4.376 4.464 4.362 4.420 64,852 4.4048 4.60%
2022-01-19 0 43.50 43.50 45.50 42.75 45.50 7,500 327,135 43.618 4.226 4.226 4.420 4.153 4.420 77,205 4.2372 -5.43%
2022-01-18 0 46.00 45.30 46.00 45.45 46.70 6,000 277,365 46.228 4.469 4.401 4.469 4.415 4.537 61,764 4.4907 3.60%
2022-01-17 0 44.40 43.85 44.80 44.00 44.40 900 39,720 44.133 4.313 4.260 4.352 4.274 4.313 9,265 4.2873 0.91%
2022-01-14 0 44.00 44.00 54.80 43.05 44.00 4,500 196,740 43.720 4.274 4.274 5.324 4.182 4.274 46,323 4.2471 5.52%
2022-01-13 1 - - - - - 0 0 - 4.051 - - - - 0 - 0.00%
2022-01-12 0 41.70 41.60 42.10 41.60 41.70 5,100 212,670 41.700 4.051 4.041 4.090 4.041 4.051 52,499 4.0509 0.24%
2022-01-11 0 41.60 41.60 46.80 41.20 41.55 11,400 470,985 41.314 4.041 4.041 4.546 4.002 4.036 117,351 4.0135 0.97%
2022-01-10 0 41.20 41.20 46.80 40.75 41.05 600 24,540 40.900 4.002 4.002 4.546 3.959 3.988 6,176 3.9732 1.10%
2022-01-07 0 40.75 40.30 42.35 40.70 42.35 9,000 373,237 41.471 3.959 3.915 4.114 3.954 4.114 92,646 4.0286 -1.69%
2022-01-06 0 41.45 41.40 47.00 41.45 42.00 5,100 212,295 41.626 4.027 4.022 4.566 4.027 4.080 52,499 4.0438 -3.15%
2022-01-05 0 42.80 42.80 43.00 42.80 43.50 5,100 219,420 43.024 4.158 4.158 4.177 4.158 4.226 52,499 4.1795 -2.73%
2022-01-04 0 44.00 43.50 44.00 43.50 44.30 6,000 264,660 44.110 4.274 4.226 4.274 4.226 4.303 61,764 4.2850 -0.90%
2022-01-03 0 44.40 44.00 47.90 44.00 44.50 3,300 146,535 44.405 4.313 4.274 4.653 4.274 4.323 33,970 4.3136 -0.45%
2021-12-31 0 44.60 44.60 47.00 44.50 44.60 1,800 80,190 44.550 4.333 4.333 4.566 4.323 4.333 18,529 4.3278 0.34%
2021-12-30 0 44.45 44.40 46.65 44.05 45.00 6,300 280,425 44.512 4.318 4.313 4.532 4.279 4.371 64,852 4.3241 -7.20%
2021-12-29 0 47.90 44.05 47.90 48.00 48.00 300 14,400 48.000 4.653 4.279 4.653 4.663 4.663 3,088 4.6629 6.44%
2021-12-28 0 45.00 44.95 48.00 45.00 45.00 900 40,500 45.000 4.371 4.367 4.663 4.371 4.371 9,265 4.3715 -2.17%
2021-12-24 0 46.00 45.10 48.00 45.10 46.00 600 27,330 45.550 4.469 4.381 4.663 4.381 4.469 6,176 4.4249 -0.65%
2021-12-23 0 46.30 45.80 48.00 - - 0 0 - 4.498 4.449 4.663 - - 0 - 0.00%
2021-12-22 0 46.30 45.00 46.30 - - 0 0 - 4.498 4.371 4.498 - - 0 - 0.00%
2021-12-21 0 46.30 46.15 48.00 46.10 46.30 1,800 83,280 46.267 4.498 4.483 4.663 4.478 4.498 18,529 4.4945 0.54%
2021-12-20 0 46.05 44.50 46.05 45.50 46.05 5,700 260,925 45.776 4.473 4.323 4.473 4.420 4.473 58,676 4.4469 -2.02%
2021-12-17 0 47.00 45.00 48.05 - - 0 0 - 4.566 4.371 4.668 - - 0 - 0.00%
2021-12-16 0 47.00 44.50 47.05 47.00 47.00 300 14,100 47.000 4.566 4.323 4.571 4.566 4.566 3,088 4.5658 1.84%
2021-12-15 0 46.15 46.00 46.15 - - 300 13,800 46.000 4.483 4.469 4.483 - - 3,088 4.4686 -2.53%
2021-12-14 0 47.35 46.00 47.35 47.35 47.35 300 14,205 47.350 4.600 4.469 4.600 4.600 4.600 3,088 4.5998 -0.42%
2021-12-13 0 47.55 47.55 48.50 - - 0 0 - 4.619 4.619 4.711 - - 0 - 0.42%
2021-12-10 0 47.35 46.00 47.50 47.35 47.35 300 14,205 47.350 4.600 4.469 4.614 4.600 4.600 3,088 4.5998 0.00%
2021-12-09 0 47.35 47.35 - 47.25 47.40 1,500 70,995 47.330 4.600 4.600 - 4.590 4.605 15,441 4.5978 0.00%
2021-12-08 0 47.35 47.35 48.30 47.35 47.35 300 14,205 47.350 4.600 4.600 4.692 4.600 4.600 3,088 4.5998 0.00%
2021-12-07 0 47.35 47.35 - 46.85 47.35 900 42,315 47.017 4.600 4.600 - 4.551 4.600 9,265 4.5674 2.16%
2021-12-06 0 46.35 45.00 - 44.95 46.35 3,600 163,635 45.454 4.503 4.371 - 4.367 4.503 37,058 4.4156 1.09%
2021-12-03 0 45.85 45.75 45.85 45.75 46.20 3,300 151,530 45.918 4.454 4.444 4.454 4.444 4.488 33,970 4.4607 -0.76%
2021-12-02 0 46.20 46.20 - - - 0 0 - 4.488 4.488 - - - 0 - 0.00%
2021-12-01 0 46.20 46.20 47.00 46.20 46.50 3,600 166,815 46.338 4.488 4.488 4.566 4.488 4.517 37,058 4.5014 -0.54%
2021-11-30 0 46.45 46.45 47.00 46.45 48.70 5,100 242,250 47.500 4.512 4.512 4.566 4.512 4.731 52,499 4.6144 -4.23%
2021-11-29 0 48.50 48.35 48.55 48.60 50.00 600 29,580 49.300 4.711 4.697 4.716 4.721 4.857 6,176 4.7892 -0.61%
2021-11-26 0 48.80 48.80 49.90 48.80 48.85 2,400 117,150 48.813 4.741 4.741 4.847 4.741 4.745 24,706 4.7419 -1.71%
2021-11-25 0 49.65 49.65 50.85 49.65 49.65 600 29,790 49.650 4.823 4.823 4.940 4.823 4.823 6,176 4.8232 1.02%
2021-11-24 0 49.15 49.15 51.00 48.95 51.00 4,200 208,350 49.607 4.775 4.775 4.954 4.755 4.954 43,235 4.8190 -1.70%
2021-11-23 0 50.00 50.00 - 50.00 50.00 3,600 180,000 50.000 4.857 4.857 - 4.857 4.857 37,058 4.8572 -1.86%
2021-11-22 0 50.95 49.65 53.00 - - 0 0 - 4.950 4.823 5.149 - - 0 - 0.00%
2021-11-19 0 50.95 48.05 50.95 50.95 50.95 731 37,178 50.859 4.950 4.668 4.950 4.950 4.950 7,525 4.9407 0.00%
2021-11-18 0 50.95 49.60 51.00 50.90 51.25 900 45,930 51.033 4.950 4.818 4.954 4.945 4.979 9,265 4.9576 -0.59%
2021-11-17 0 51.25 49.40 51.85 51.95 51.95 1,500 77,925 51.950 4.979 4.799 5.037 5.047 5.047 15,441 5.0466 -1.44%
2021-11-16 0 52.00 51.95 52.30 52.00 52.05 600 31,215 52.025 5.052 5.047 5.081 5.052 5.056 6,176 5.0539 0.10%
2021-11-15 0 51.95 47.05 - 51.95 51.95 300 15,585 51.950 5.047 4.571 - 5.047 5.047 3,088 5.0466 0.00%
2021-11-12 0 51.95 48.70 51.95 51.65 52.00 900 46,590 51.767 5.047 4.731 5.047 5.018 5.052 9,265 5.0288 0.29%
2021-11-11 0 51.80 46.00 60.00 51.80 52.35 600 31,245 52.075 5.032 4.469 5.829 5.032 5.086 6,176 5.0588 -2.81%
2021-11-10 0 53.30 52.95 54.50 53.30 53.30 300 15,990 53.300 5.178 5.144 5.294 5.178 5.178 3,088 5.1778 -2.20%
2021-11-09 0 54.50 47.00 54.50 - - 216 11,620 53.796 5.294 4.566 5.294 - - 2,223 5.2260 0.00%
2021-11-08 0 54.50 - 54.50 - - 0 0 - 5.294 - 5.294 - - 0 - -0.18%
2021-11-05 0 54.60 46.50 55.60 - - 300 16,500 55.000 5.304 4.517 5.401 - - 3,088 5.3429 0.00%
2021-11-04 0 54.60 49.45 54.60 53.85 54.85 3,600 196,755 54.654 5.304 4.804 5.304 5.231 5.328 37,058 5.3093 1.11%
2021-11-03 0 54.00 50.00 54.80 54.00 54.00 300 16,200 54.000 5.246 4.857 5.324 5.246 5.246 3,088 5.2458 1.89%
2021-11-02 0 53.00 52.60 54.80 53.00 54.20 2,100 112,950 53.786 5.149 5.110 5.324 5.149 5.265 21,617 5.2250 -1.49%
2021-11-01 0 53.80 53.80 54.60 52.00 54.60 10,230 546,189 53.391 5.226 5.226 5.304 5.052 5.304 105,307 5.1866 4.77%
2021-10-29 0 51.35 50.00 51.50 50.90 51.55 2,700 138,780 51.400 4.988 4.857 5.003 4.945 5.008 27,794 4.9932 1.08%
2021-10-28 0 50.80 50.80 52.00 50.80 50.80 1,200 60,960 50.800 4.935 4.935 5.052 4.935 4.935 12,353 4.9349 0.00%
2021-10-27 0 50.80 50.65 51.00 50.60 51.00 1,860 94,500 50.806 4.935 4.920 4.954 4.915 4.954 19,147 4.9356 1.80%
2021-10-26 0 49.90 49.90 54.80 48.80 49.90 3,300 163,035 49.405 4.847 4.847 5.324 4.741 4.847 33,970 4.7994 3.74%
2021-10-25 0 48.10 48.00 48.80 46.20 49.00 5,400 257,955 47.769 4.673 4.663 4.741 4.488 4.760 55,587 4.6405 -3.61%
2021-10-22 0 49.90 49.85 51.00 49.95 49.95 300 14,985 49.950 4.847 4.843 4.954 4.852 4.852 3,088 4.8524 -0.20%
2021-10-21 0 50.00 50.00 51.40 50.00 50.50 900 45,270 50.300 4.857 4.857 4.993 4.857 4.906 9,265 4.8864 -2.82%
2021-10-20 0 51.45 51.20 51.80 51.35 51.50 600 30,855 51.425 4.998 4.974 5.032 4.988 5.003 6,176 4.9956 -0.68%
2021-10-19 0 51.80 51.10 52.00 50.00 51.90 2,700 137,925 51.083 5.032 4.964 5.052 4.857 5.042 27,794 4.9625 2.78%
2021-10-18 0 50.40 50.40 51.00 50.20 51.20 3,000 151,305 50.435 4.896 4.896 4.954 4.877 4.974 30,882 4.8995 -1.56%
2021-10-15 0 51.20 49.40 52.50 48.50 51.20 12,300 618,000 50.244 4.974 4.799 5.100 4.711 4.974 126,616 4.8809 2.40%
2021-10-12 0 50.00 50.00 - 48.85 50.00 4,800 236,325 49.234 4.857 4.857 - 4.745 4.857 49,411 4.7828 -3.19%
2021-10-11 0 51.65 49.65 58.00 - - 0 0 - 5.018 4.823 5.634 - - 0 - 0.00%
2021-10-08 0 51.65 50.40 51.70 51.80 51.80 300 15,540 51.800 5.018 4.896 5.022 5.032 5.032 3,088 5.0321 -0.29%
2021-10-07 0 51.80 50.40 51.80 50.80 51.80 900 46,020 51.133 5.032 4.896 5.032 4.935 5.032 9,265 4.9673 2.88%
2021-10-06 0 50.35 50.30 50.40 49.80 50.80 6,300 316,995 50.317 4.891 4.886 4.896 4.838 4.935 64,852 4.8880 -3.17%
2021-10-05 0 52.00 52.00 53.00 52.00 52.10 3,000 156,105 52.035 5.052 5.052 5.149 5.052 5.061 30,882 5.0549 -4.06%
2021-10-04 0 54.20 54.20 56.00 54.20 56.00 900 49,365 54.850 5.265 5.265 5.440 5.265 5.440 9,265 5.3284 -3.21%
2021-09-30 0 56.00 55.10 57.00 55.50 56.00 4,500 250,740 55.720 5.440 5.353 5.537 5.392 5.440 46,323 5.4129 3.13%
2021-09-29 0 54.30 54.25 54.30 54.30 54.40 1,800 97,800 54.333 5.275 5.270 5.275 5.275 5.285 18,529 5.2782 -1.18%
2021-09-28 0 54.95 53.00 55.00 54.95 55.30 1,500 82,680 55.120 5.338 5.149 5.343 5.338 5.372 15,441 5.3546 -0.27%
2021-09-27 0 55.10 55.00 55.10 54.80 55.10 3,600 197,850 54.958 5.353 5.343 5.353 5.324 5.353 37,058 5.3389 2.04%
2021-09-24 0 54.00 53.15 54.00 53.95 54.00 2,400 129,540 53.975 5.246 5.163 5.246 5.241 5.246 24,706 5.2434 0.37%
2021-09-23 0 53.80 53.10 53.85 53.60 53.80 1,500 80,550 53.700 5.226 5.158 5.231 5.207 5.226 15,441 5.2166 2.09%
2021-09-21 0 52.70 52.45 53.35 52.70 52.70 1,500 79,050 52.700 5.120 5.095 5.183 5.120 5.120 15,441 5.1195 1.05%
2021-09-20 0 52.15 52.15 52.35 52.00 52.15 2,400 125,025 52.094 5.066 5.066 5.086 5.052 5.066 24,706 5.0606 -4.66%
2021-09-17 0 54.70 50.00 54.70 54.70 54.70 300 16,410 54.700 5.314 4.857 5.314 5.314 5.314 3,088 5.3138 -0.09%
2021-09-16 0 54.75 54.75 54.85 54.60 54.60 1,200 65,520 54.600 5.319 5.319 5.328 5.304 5.304 12,353 5.3041 1.39%
2021-09-15 0 54.00 54.00 54.05 52.70 54.00 1,200 63,660 53.050 5.246 5.246 5.251 5.120 5.246 12,353 5.1535 3.15%
2021-09-14 0 52.35 52.35 55.50 52.35 53.50 2,100 111,855 53.264 5.086 5.086 5.392 5.086 5.197 21,617 5.1743 -1.69%
2021-09-13 0 53.25 52.35 53.50 - - 0 0 - 5.173 5.086 5.197 - - 0 - 0.00%
2021-09-10 0 53.25 52.15 54.00 53.00 53.30 3,900 207,375 53.173 5.173 5.066 5.246 5.149 5.178 40,146 5.1655 2.40%
2021-09-09 0 52.00 47.25 52.85 52.00 52.00 1,200 62,400 52.000 5.052 4.590 5.134 5.052 5.052 12,353 5.0515 -2.89%
2021-09-08 0 53.55 52.25 53.95 - - 0 0 - 5.202 5.076 5.241 - - 0 - -1.92%
2021-09-07 0 54.60 54.00 55.00 54.60 54.60 600 32,760 54.600 5.304 5.246 5.343 5.304 5.304 6,176 5.3041 1.11%
2021-09-06 0 54.00 54.00 54.60 52.25 53.55 1,500 79,905 53.270 5.246 5.246 5.304 5.076 5.202 15,441 5.1749 2.27%
2021-09-03 0 52.80 51.25 60.00 52.80 52.80 300 15,840 52.800 5.129 4.979 5.829 5.129 5.129 3,088 5.1292 1.05%
2021-09-02 0 52.25 52.25 52.70 52.20 52.25 1,800 94,020 52.233 5.076 5.076 5.120 5.071 5.076 18,529 5.0742 -0.29%
2021-09-01 0 52.40 51.40 52.55 52.40 52.40 1,500 78,600 52.400 5.090 4.993 5.105 5.090 5.090 15,441 5.0904 1.75%
2021-08-31 0 51.50 51.50 53.10 - - 0 0 - 5.003 5.003 5.158 - - 0 - 0.59%
2021-08-30 0 51.20 50.80 52.50 51.20 51.30 900 46,110 51.233 4.974 4.935 5.100 4.974 4.984 9,265 4.9770 0.03%
2021-08-27 0 51.35 51.35 52.50 - - 0 0 - 4.972 4.972 5.084 - - 0 - 0.00%
2021-08-26 0 51.35 51.35 60.00 51.35 51.35 4,200 215,670 51.350 4.972 4.972 5.810 4.972 4.972 43,373 4.9724 -2.93%
2021-08-25 0 52.90 49.05 52.90 - - 0 0 - 5.123 4.750 5.123 - - 0 - -1.12%
2021-08-24 0 53.50 51.00 53.50 52.50 53.50 6,600 348,990 52.877 5.181 4.939 5.181 5.084 5.181 68,158 5.1203 2.98%
2021-08-23 0 51.95 50.50 52.40 52.45 52.45 300 15,735 52.450 5.031 4.890 5.074 5.079 5.079 3,098 5.0789 0.68%
2021-08-20 0 51.60 51.60 51.70 51.60 51.65 600 30,975 51.625 4.997 4.997 5.006 4.997 5.001 6,196 4.9990 0.00%
2021-08-19 0 51.60 51.60 53.45 51.15 51.15 310 15,851 51.132 4.997 4.997 5.176 4.953 4.953 3,201 4.9513 -0.67%
2021-08-18 0 51.95 51.20 52.20 51.90 52.20 2,568 133,392 51.944 5.031 4.958 5.055 5.026 5.055 26,520 5.0299 1.66%
2021-08-17 0 51.10 51.10 52.85 51.00 51.10 1,200 61,290 51.075 4.948 4.948 5.118 4.939 4.948 12,392 4.9458 -2.48%
2021-08-16 0 52.40 50.00 53.20 - - 0 0 - 5.074 4.842 5.152 - - 0 - -1.50%
2021-08-13 0 53.20 51.00 57.65 - - 0 0 - 5.152 4.939 5.582 - - 0 - 0.00%
2021-08-12 0 53.20 53.20 54.25 53.15 53.15 600 31,890 53.150 5.152 5.152 5.253 5.147 5.147 6,196 5.1467 0.19%
2021-08-11 0 53.10 52.20 53.40 51.00 53.45 2,700 141,015 52.228 5.142 5.055 5.171 4.939 5.176 27,883 5.0574 5.99%
2021-08-10 0 50.10 50.10 52.40 48.00 50.10 5,100 249,900 49.000 4.851 4.851 5.074 4.648 4.851 52,668 4.7449 -3.84%
2021-08-09 0 52.10 50.95 52.10 52.10 52.10 300 15,630 52.100 5.045 4.934 5.045 5.045 5.045 3,098 5.0450 0.10%
2021-08-06 0 52.05 52.05 52.25 52.05 52.05 600 31,230 52.050 5.040 5.040 5.060 5.040 5.040 6,196 5.0402 0.00%
2021-08-05 0 52.05 51.00 52.40 - - 0 0 - 5.040 4.939 5.074 - - 0 - -0.38%
2021-08-04 0 52.25 52.25 52.50 52.00 52.50 1,800 94,050 52.250 5.060 5.060 5.084 5.035 5.084 18,589 5.0596 4.29%
2021-08-03 0 50.10 50.10 52.00 50.00 52.00 1,500 76,530 51.020 4.851 4.851 5.035 4.842 5.035 15,490 4.9405 -4.02%
2021-08-02 0 52.20 52.20 - 51.55 51.55 1,500 77,445 51.630 5.055 5.055 - 4.992 4.992 15,490 4.9995 0.87%
2021-07-30 0 51.75 51.75 52.80 51.70 52.90 2,700 141,345 52.350 5.011 5.011 5.113 5.006 5.123 27,883 5.0692 -2.54%
2021-07-29 0 53.10 53.00 54.80 53.10 53.10 900 47,760 53.067 5.142 5.132 5.306 5.142 5.142 9,294 5.1386 0.19%
2021-07-28 0 53.00 53.00 54.10 52.95 53.05 3,900 206,685 52.996 5.132 5.132 5.239 5.127 5.137 40,275 5.1318 -1.76%
2021-07-27 0 53.95 53.00 54.00 53.95 54.00 5,400 291,420 53.967 5.224 5.132 5.229 5.224 5.229 55,766 5.2258 -0.28%
2021-07-26 0 54.10 53.00 54.45 54.35 54.60 2,400 130,845 54.519 5.239 5.132 5.273 5.263 5.287 24,785 5.2793 -0.92%
2021-07-23 0 54.60 54.60 56.50 54.00 54.45 900 48,765 54.183 5.287 5.287 5.471 5.229 5.273 9,294 5.2468 1.30%
2021-07-22 0 53.90 53.90 54.10 53.90 53.90 300 16,170 53.900 5.219 5.219 5.239 5.219 5.219 3,098 5.2193 0.19%
2021-07-21 0 53.80 53.80 55.10 53.80 54.05 3,000 161,970 53.990 5.210 5.210 5.336 5.210 5.234 30,981 5.2281 -0.09%
2021-07-20 0 53.85 53.80 53.90 - - 0 0 - 5.214 5.210 5.219 - - 0 - 0.00%
2021-07-19 0 53.85 53.85 54.75 53.50 55.10 11,700 635,385 54.306 5.214 5.214 5.302 5.181 5.336 120,826 5.2587 -3.84%
2021-07-16 0 56.00 55.00 56.30 54.80 62.00 8,700 489,930 56.314 5.423 5.326 5.452 5.306 6.004 89,845 5.4531 -3.45%
2021-07-15 1 58.00 56.50 59.35 58.00 58.00 300 17,400 58.000 5.616 5.471 5.747 5.616 5.616 3,098 5.6164 2.65%
2021-07-14 0 56.50 56.30 60.00 56.20 56.50 1,500 84,420 56.280 5.471 5.452 5.810 5.442 5.471 15,490 5.4498 0.44%
2021-07-13 0 56.25 56.25 58.50 56.00 56.00 2,400 134,400 56.000 5.447 5.447 5.665 5.423 5.423 24,785 5.4227 0.00%
2021-07-12 0 56.25 56.00 57.00 56.10 56.25 600 33,705 56.175 5.447 5.423 5.520 5.432 5.447 6,196 5.4396 0.45%
2021-07-09 0 56.00 55.85 57.00 55.85 56.00 1,800 100,860 56.033 5.423 5.408 5.520 5.408 5.423 18,589 5.4259 0.27%
2021-07-08 0 55.85 55.85 55.90 54.70 57.00 7,800 430,350 55.173 5.408 5.408 5.413 5.297 5.520 80,550 5.3426 -2.53%
2021-07-07 0 57.30 56.00 57.30 57.80 57.80 300 17,340 57.800 5.549 5.423 5.549 5.597 5.597 3,098 5.5970 -1.21%
2021-07-06 0 58.00 57.40 58.30 58.00 58.00 600 34,800 58.000 5.616 5.558 5.645 5.616 5.616 6,196 5.6164 -1.36%
2021-07-05 0 58.80 57.40 59.00 58.80 58.80 1,200 70,560 58.800 5.694 5.558 5.713 5.694 5.694 12,392 5.6938 0.00%
2021-07-02 0 58.80 57.55 60.10 58.10 58.80 1,669 97,558 58.453 5.694 5.573 5.820 5.626 5.694 17,236 5.6602 -0.42%
2021-06-30 0 59.05 58.55 59.20 58.55 59.25 2,700 159,060 58.911 5.718 5.670 5.733 5.670 5.737 27,883 5.7046 0.94%
2021-06-29 0 58.50 58.50 59.30 - - 0 0 - 5.665 5.665 5.742 - - 0 - 0.34%
2021-06-28 0 58.30 58.30 - - - 0 0 - 5.645 5.645 - - - 0 - 0.17%
2021-06-25 0 58.20 58.20 60.95 - - 0 0 - 5.636 5.636 5.902 - - 0 - 1.13%
2021-06-24 0 57.55 57.55 62.00 57.55 57.55 300 17,265 57.550 5.573 5.573 6.004 5.573 5.573 3,098 5.5728 0.00%
2021-06-23 0 57.55 57.55 59.95 57.55 57.55 600 34,530 57.550 5.573 5.573 5.805 5.573 5.573 6,196 5.5728 1.77%
2021-06-22 0 56.55 56.55 58.00 56.00 57.35 4,200 236,820 56.386 5.476 5.476 5.616 5.423 5.553 43,373 5.4600 1.43%
2021-06-21 0 55.75 55.75 57.35 54.70 57.50 12,000 664,020 55.335 5.398 5.398 5.553 5.297 5.568 123,924 5.3583 -3.38%
2021-06-18 0 57.70 57.65 59.95 57.60 57.75 1,800 103,785 57.658 5.587 5.582 5.805 5.578 5.592 18,589 5.5833 0.17%
2021-06-17 0 57.60 57.60 57.75 57.60 58.85 5,400 314,295 58.203 5.578 5.578 5.592 5.578 5.699 55,766 5.6360 -0.69%
2021-06-16 0 58.00 58.00 58.85 58.00 58.75 7,800 452,685 58.037 5.616 5.616 5.699 5.616 5.689 80,550 5.6199 -1.61%
2021-06-15 0 58.95 58.65 66.00 58.50 58.95 1,200 70,425 58.688 5.708 5.679 6.391 5.665 5.708 12,392 5.6829 1.64%
2021-06-11 0 58.00 58.00 59.00 57.95 59.00 1,500 87,645 58.430 5.616 5.616 5.713 5.612 5.713 15,490 5.6580 -1.69%
2021-06-10 0 59.00 57.50 59.00 59.00 59.10 3,000 177,060 59.020 5.713 5.568 5.713 5.713 5.723 30,981 5.7151 -0.17%
2021-06-09 0 59.10 59.10 60.75 - - 0 0 - 5.723 5.723 5.883 - - 0 - 0.17%
2021-06-08 0 59.00 59.00 59.95 59.00 60.05 3,600 214,410 59.558 5.713 5.713 5.805 5.713 5.815 37,177 5.7673 -1.67%
2021-06-07 0 60.00 59.50 60.75 60.00 60.20 4,200 252,225 60.054 5.810 5.762 5.883 5.810 5.829 43,373 5.8152 -1.56%
2021-06-04 0 60.95 60.20 61.15 60.50 61.30 1,500 91,290 60.860 5.902 5.829 5.921 5.858 5.936 15,490 5.8933 -1.69%
2021-06-03 0 62.00 61.90 62.00 62.00 62.00 600 37,200 62.000 6.004 5.994 6.004 6.004 6.004 6,196 6.0037 -1.27%
2021-06-02 0 62.80 61.00 65.00 - - 0 0 - 6.081 5.907 6.294 - - 0 - 0.00%
2021-06-01 0 62.80 62.50 65.00 62.80 62.80 300 18,840 62.800 6.081 6.052 6.294 6.081 6.081 3,098 6.0812 -0.08%
2021-05-31 0 62.85 62.80 64.85 62.85 62.85 600 37,710 62.850 6.086 6.081 6.280 6.086 6.086 6,196 6.0860 0.08%
2021-05-28 0 62.80 62.80 64.50 62.60 62.90 900 56,460 62.733 6.081 6.081 6.246 6.062 6.091 9,294 6.0747 0.16%
2021-05-27 0 62.70 62.50 64.00 62.55 62.70 900 56,385 62.650 6.071 6.052 6.197 6.057 6.071 9,294 6.0666 -0.63%
2021-05-26 0 63.10 62.35 66.60 63.00 63.10 1,200 75,660 63.050 6.110 6.038 6.449 6.101 6.110 12,392 6.1054 1.28%
2021-05-25 0 62.30 62.20 63.00 62.30 62.40 3,000 187,170 62.390 6.033 6.023 6.101 6.033 6.042 30,981 6.0415 -0.16%
2021-05-24 0 62.40 62.30 63.75 - - 0 0 - 6.042 6.033 6.173 - - 0 - 0.00%
2021-05-21 0 62.40 62.00 62.50 62.00 62.95 1,200 74,790 62.325 6.042 6.004 6.052 6.004 6.096 12,392 6.0352 0.16%
2021-05-20 0 62.30 61.00 62.70 62.85 63.00 1,200 75,540 62.950 6.033 5.907 6.071 6.086 6.101 12,392 6.0957 -0.32%
2021-05-18 0 62.50 62.50 63.00 62.20 63.00 5,400 337,860 62.567 6.052 6.052 6.101 6.023 6.101 55,766 6.0586 2.29%
2021-05-17 0 61.10 60.10 62.10 61.10 62.00 900 55,530 61.700 5.917 5.820 6.013 5.917 6.004 9,294 5.9746 0.00%
2021-05-14 0 61.10 61.10 - 60.15 60.20 2,100 126,405 60.193 5.917 5.917 - 5.825 5.829 21,687 5.8287 1.50%
2021-05-13 0 60.20 60.20 60.35 60.20 61.20 4,800 290,070 60.431 5.829 5.829 5.844 5.829 5.926 49,570 5.8518 -3.29%
2021-05-12 0 62.25 61.65 66.50 62.10 62.25 600 37,305 62.175 6.028 5.970 6.439 6.013 6.028 6,196 6.0206 0.57%
2021-05-11 0 61.90 61.35 62.50 61.50 62.90 1,800 111,765 62.092 5.994 5.941 6.052 5.955 6.091 18,589 6.0126 -1.75%
2021-05-10 0 63.00 62.50 63.00 64.80 65.00 1,800 116,700 64.833 6.101 6.052 6.101 6.275 6.294 18,589 6.2781 -4.83%
2021-05-07 0 66.20 65.10 66.20 65.65 66.20 3,900 256,515 65.773 6.410 6.304 6.410 6.357 6.410 40,275 6.3690 -0.45%
2021-05-06 0 66.50 66.00 66.60 61.45 66.50 12,300 800,130 65.051 6.439 6.391 6.449 5.950 6.439 127,022 6.2991 8.22%
2021-05-05 0 61.45 61.45 61.50 61.45 61.50 1,200 73,785 61.488 5.950 5.950 5.955 5.950 5.955 12,392 5.9541 0.57%
2021-05-04 0 61.10 61.00 62.70 60.60 62.65 6,300 387,585 61.521 5.917 5.907 6.071 5.868 6.067 65,060 5.9573 -2.55%
2021-05-03 0 62.70 60.55 63.40 - - 0 0 - 6.071 5.863 6.139 - - 0 - -1.42%
2021-04-30 0 63.60 63.60 64.00 - - 0 0 - 6.159 6.159 6.197 - - 0 - 0.00%
2021-04-29 0 63.60 63.30 64.00 - - 0 0 - 6.159 6.130 6.197 - - 0 - 0.00%
2021-04-28 0 63.60 63.60 64.20 63.60 64.20 1,200 76,620 63.850 6.159 6.159 6.217 6.159 6.217 12,392 6.1828 -1.01%
2021-04-27 0 64.25 64.20 70.00 64.25 64.30 2,100 135,000 64.286 6.222 6.217 6.778 6.222 6.226 21,687 6.2250 1.34%
2021-04-26 0 63.40 63.40 70.00 62.90 62.95 1,200 75,510 62.925 6.139 6.139 6.778 6.091 6.096 12,392 6.0933 0.79%
2021-04-23 0 62.90 62.50 62.90 63.00 63.50 600 37,950 63.250 6.091 6.052 6.091 6.101 6.149 6,196 6.1247 -0.16%
2021-04-22 0 63.00 63.00 63.30 63.00 63.30 1,500 94,680 63.120 6.101 6.101 6.130 6.101 6.130 15,490 6.1121 0.00%
2021-04-21 0 63.00 60.10 63.85 - - 0 0 - 6.101 5.820 6.183 - - 0 - 0.00%
2021-04-20 0 63.00 62.20 63.95 63.00 64.00 3,300 209,205 63.395 6.101 6.023 6.193 6.101 6.197 34,079 6.1388 -1.56%
2021-04-19 0 64.00 63.90 64.35 63.90 64.25 4,200 268,980 64.043 6.197 6.188 6.231 6.188 6.222 43,373 6.2015 -0.39%
2021-04-16 0 64.25 64.25 64.50 - - 0 0 - 6.222 6.222 6.246 - - 0 - 0.71%
2021-04-15 0 63.80 63.10 64.00 - - 0 0 - 6.178 6.110 6.197 - - 0 - -0.31%
2021-04-14 0 64.00 64.00 64.60 63.60 64.00 1,800 114,840 63.800 6.197 6.197 6.255 6.159 6.197 18,589 6.1780 0.79%
2021-04-13 0 63.50 63.20 64.00 63.25 63.50 5,100 323,325 63.397 6.149 6.120 6.197 6.125 6.149 52,668 6.1390 1.76%
2021-04-12 0 62.40 61.00 62.40 63.00 63.00 300 18,900 63.000 6.042 5.907 6.042 6.101 6.101 3,098 6.1005 -1.27%
2021-04-09 0 63.20 62.15 63.20 63.15 63.20 2,100 132,630 63.157 6.120 6.018 6.120 6.115 6.120 21,687 6.1157 0.08%
2021-04-08 1 - - - - - 0 0 - 6.115 - - - - 0 - 0.00%
2021-04-07 0 63.15 63.00 63.20 60.80 63.90 4,200 265,605 63.239 6.115 6.101 6.120 5.887 6.188 43,373 6.1237 3.87%
2021-04-01 0 60.80 60.20 62.95 60.10 61.90 7,200 441,330 61.296 5.887 5.829 6.096 5.820 5.994 74,354 5.9355 -1.62%
2021-03-31 0 61.80 61.10 62.90 61.80 61.95 1,200 74,265 61.888 5.984 5.917 6.091 5.984 5.999 12,392 5.9928 -2.06%
2021-03-30 0 63.10 61.20 63.10 63.05 63.10 1,200 75,675 63.063 6.110 5.926 6.110 6.105 6.110 12,392 6.1066 0.16%
2021-03-29 0 63.00 62.00 63.00 61.50 63.10 6,300 395,940 62.848 6.101 6.004 6.101 5.955 6.110 65,060 6.0858 3.62%
2021-03-26 0 60.80 60.50 60.90 60.20 60.80 2,700 163,185 60.439 5.887 5.858 5.897 5.829 5.887 27,883 5.8525 -0.41%
2021-03-25 0 61.05 61.00 61.50 58.95 60.85 11,100 668,940 60.265 5.912 5.907 5.955 5.708 5.892 114,630 5.8357 1.24%
2021-03-24 0 60.30 60.30 61.45 60.15 60.20 1,200 72,195 60.163 5.839 5.839 5.950 5.825 5.829 12,392 5.8258 -4.06%
2021-03-23 0 62.85 62.70 62.90 61.85 63.30 9,428 589,783 62.557 6.086 6.071 6.091 5.989 6.130 97,363 6.0576 0.88%
2021-03-22 0 62.30 62.20 62.45 62.20 65.00 21,300 1,350,315 63.395 6.033 6.023 6.047 6.023 6.294 219,965 6.1388 -5.75%
2021-03-19 0 66.10 66.10 66.30 65.45 69.40 16,200 1,073,340 66.256 6.401 6.401 6.420 6.338 6.720 167,297 6.4158 -4.76%
2021-03-18 0 69.40 69.30 69.80 68.85 70.00 5,100 354,555 69.521 6.720 6.711 6.759 6.667 6.778 52,668 6.7319 2.36%
2021-03-17 0 67.80 67.80 68.80 67.80 69.00 2,100 144,300 68.714 6.565 6.565 6.662 6.565 6.682 21,687 6.6539 0.00%
2021-03-16 0 67.80 67.15 67.60 67.80 68.50 2,410 163,655 67.907 6.565 6.502 6.546 6.565 6.633 24,888 6.5756 -0.88%
2021-03-15 0 68.40 68.00 68.45 68.40 68.60 2,700 185,010 68.522 6.623 6.585 6.628 6.623 6.643 27,883 6.6353 0.59%
2021-03-12 0 68.00 68.00 68.50 67.90 69.00 5,700 388,020 68.074 6.585 6.585 6.633 6.575 6.682 58,864 6.5918 -1.45%
2021-03-11 0 69.00 69.00 69.30 66.60 69.00 6,300 426,960 67.771 6.682 6.682 6.711 6.449 6.682 65,060 6.5626 4.55%
2021-03-10 0 66.00 65.60 66.00 65.05 67.05 7,500 497,400 66.320 6.391 6.352 6.391 6.299 6.493 77,452 6.4220 -1.49%
2021-03-09 0 67.00 66.60 67.00 66.45 67.00 8,400 559,380 66.593 6.488 6.449 6.488 6.435 6.488 86,747 6.4484 -1.47%
2021-03-08 0 68.00 67.50 68.40 67.50 69.45 15,900 1,085,355 68.261 6.585 6.536 6.623 6.536 6.725 164,199 6.6100 -3.13%
2021-03-05 0 70.20 69.35 - 68.00 70.20 20,100 1,386,750 68.993 6.798 6.715 - 6.585 6.798 207,572 6.6808 -4.88%
2021-03-04 0 73.80 73.10 73.85 70.85 75.00 18,300 1,352,145 73.888 7.146 7.079 7.151 6.861 7.263 188,984 7.1548 -3.40%
2021-03-03 0 76.40 76.40 76.70 76.30 76.60 3,000 229,200 76.400 7.398 7.398 7.427 7.388 7.417 30,981 7.3981 -0.65%
2021-03-02 0 76.90 75.00 77.50 77.50 78.05 9,300 724,575 77.911 7.447 7.263 7.505 7.505 7.558 96,041 7.5444 -1.35%
2021-03-01 0 77.95 77.95 - 77.90 77.95 900 70,155 77.950 7.548 7.548 - 7.543 7.548 9,294 7.5482 1.30%
2021-02-26 0 76.95 76.95 79.00 76.00 80.60 12,300 956,955 77.801 7.451 7.451 7.650 7.359 7.805 127,022 7.5338 -4.76%
2021-02-25 0 80.80 80.60 80.80 80.00 80.80 13,200 1,064,505 80.644 7.824 7.805 7.824 7.747 7.824 136,316 7.8091 1.22%
2021-02-24 0 80.00 78.60 80.20 78.10 80.05 15,600 1,244,580 79.781 7.730 7.595 7.749 7.547 7.735 161,447 7.7089 4.30%
2021-02-23 0 76.70 76.70 77.70 76.70 78.10 2,100 162,375 77.321 7.411 7.411 7.508 7.411 7.547 21,733 7.4713 -1.79%
2021-02-22 0 78.10 77.70 79.30 77.70 79.50 13,800 1,084,155 78.562 7.547 7.508 7.662 7.508 7.682 142,818 7.5911 1.03%
2021-02-19 0 77.30 77.30 77.60 77.00 78.45 9,600 744,270 77.528 7.469 7.469 7.498 7.440 7.580 99,352 7.4912 -2.52%
2021-02-18 0 79.30 78.00 79.30 77.75 79.35 7,500 590,400 78.720 7.662 7.537 7.662 7.513 7.667 77,619 7.6064 6.02%
2021-02-17 0 74.80 74.25 76.00 73.05 76.20 1,500 111,060 74.040 7.228 7.174 7.344 7.059 7.363 15,524 7.1542 -1.84%
2021-02-16 0 76.20 75.40 76.50 70.00 76.50 12,900 972,450 75.384 7.363 7.286 7.392 6.764 7.392 133,504 7.2840 8.93%
2021-02-11 0 69.95 69.00 70.00 69.95 70.00 1,200 83,970 69.975 6.759 6.667 6.764 6.759 6.764 12,419 6.7614 -0.07%
2021-02-10 0 70.00 69.50 70.10 69.50 70.00 4,200 293,160 69.800 6.764 6.716 6.773 6.716 6.764 43,466 6.7445 0.14%
2021-02-09 0 69.90 69.80 70.00 69.15 70.00 7,200 501,885 69.706 6.754 6.745 6.764 6.682 6.764 74,514 6.7355 1.23%
2021-02-08 0 69.05 69.00 69.10 68.25 69.05 900 61,905 68.783 6.672 6.667 6.677 6.595 6.672 9,314 6.6463 1.69%
2021-02-05 0 67.90 67.30 68.10 67.30 68.05 15,800 1,064,965 67.403 6.561 6.503 6.580 6.503 6.575 163,517 6.5129 0.74%
2021-02-04 0 67.40 66.70 67.65 67.35 67.45 9,600 647,400 67.438 6.513 6.445 6.537 6.508 6.517 99,352 6.5162 -0.07%
2021-02-03 0 67.45 67.45 68.40 67.45 68.50 5,700 386,235 67.761 6.517 6.517 6.609 6.517 6.619 58,990 6.5474 -0.07%
2021-02-02 0 67.50 67.00 68.00 67.50 68.00 1,500 101,700 67.800 6.522 6.474 6.571 6.522 6.571 15,524 6.5513 0.30%
2021-02-01 0 67.30 67.30 68.85 65.75 67.35 6,600 438,930 66.505 6.503 6.503 6.653 6.353 6.508 68,304 6.4261 1.36%
2021-01-29 0 66.40 66.00 66.50 66.50 67.40 7,500 500,115 66.682 6.416 6.377 6.426 6.426 6.513 77,619 6.4432 -1.34%
2021-01-28 0 67.30 66.35 67.30 66.70 67.60 3,900 261,855 67.142 6.503 6.411 6.503 6.445 6.532 40,362 6.4877 -0.81%
2021-01-27 0 67.85 67.65 67.85 67.70 68.00 1,500 101,700 67.800 6.556 6.537 6.556 6.542 6.571 15,524 6.5513 -0.22%
2021-01-26 0 68.00 68.00 68.85 68.00 69.15 4,800 328,830 68.506 6.571 6.571 6.653 6.571 6.682 49,676 6.6195 -2.44%
2021-01-25 0 69.70 69.60 69.65 69.25 69.90 4,800 334,245 69.634 6.735 6.725 6.730 6.691 6.754 49,676 6.7285 0.87%
2021-01-22 0 69.10 68.30 69.20 69.05 69.20 1,800 124,455 69.142 6.677 6.600 6.687 6.672 6.687 18,628 6.6809 0.88%
2021-01-21 0 68.50 68.30 69.20 68.05 69.00 4,500 307,845 68.410 6.619 6.600 6.687 6.575 6.667 46,571 6.6102 0.74%
2021-01-20 0 68.00 68.00 68.55 68.00 69.05 6,900 471,345 68.311 6.571 6.571 6.624 6.571 6.672 71,409 6.6006 -1.52%
2021-01-19 0 69.05 69.05 70.00 68.50 69.80 4,800 330,855 68.928 6.672 6.672 6.764 6.619 6.745 49,676 6.6603 1.77%
2021-01-18 0 67.85 67.70 68.25 67.85 69.65 12,900 883,995 68.527 6.556 6.542 6.595 6.556 6.730 133,504 6.6215 -2.37%
2021-01-15 0 69.50 69.10 70.50 68.15 72.05 116,100 8,131,155 70.036 6.716 6.677 6.812 6.585 6.962 1,201,537 6.7673 -1.21%
2021-01-14 1 70.35 70.20 70.35 69.30 70.45 3,900 273,105 70.027 6.798 6.783 6.798 6.696 6.807 40,362 6.7664 1.37%
2021-01-13 0 69.40 69.30 69.40 68.20 69.40 2,400 165,165 68.819 6.706 6.696 6.706 6.590 6.706 24,838 6.6497 1.24%
2021-01-12 0 68.55 67.65 68.55 67.50 68.55 8,700 592,830 68.141 6.624 6.537 6.624 6.522 6.624 90,038 6.5842 0.22%
2021-01-11 0 68.40 67.85 70.10 68.40 74.15 13,800 964,515 69.892 6.609 6.556 6.773 6.609 7.165 142,818 6.7534 -0.15%
2021-01-08 0 68.50 68.50 73.20 66.40 69.05 4,500 304,200 67.600 6.619 6.619 7.073 6.416 6.672 46,571 6.5319 3.16%
2021-01-07 0 66.40 65.70 66.65 66.05 67.05 4,500 300,060 66.680 6.416 6.348 6.440 6.382 6.479 46,571 6.4430 0.61%
2021-01-06 0 66.00 65.60 66.15 65.00 67.65 12,900 849,645 65.864 6.377 6.339 6.392 6.281 6.537 133,504 6.3642 -1.49%
2021-01-05 0 67.00 67.00 67.95 66.55 68.50 4,500 304,035 67.563 6.474 6.474 6.566 6.430 6.619 46,571 6.5284 -2.90%
2021-01-04 0 69.00 68.30 69.00 68.00 69.55 6,300 433,365 68.788 6.667 6.600 6.667 6.571 6.720 65,200 6.6467 0.44%
2020-12-31 0 68.70 68.70 - 68.50 68.70 900 61,770 68.633 6.638 6.638 - 6.619 6.638 9,314 6.6318 0.00%
2020-12-30 0 68.70 68.70 68.90 68.60 69.40 9,000 622,455 69.162 6.638 6.638 6.658 6.629 6.706 93,142 6.6828 0.81%
2020-12-29 0 68.15 68.00 68.35 65.50 68.15 30,300 2,016,900 66.564 6.585 6.571 6.604 6.329 6.585 313,580 6.4319 4.93%
2020-12-28 0 64.95 64.80 65.00 63.80 65.00 5,700 366,405 64.282 6.276 6.261 6.281 6.165 6.281 58,990 6.2113 1.56%
2020-12-24 0 63.95 63.90 64.65 63.05 63.95 2,100 133,545 63.593 6.179 6.174 6.247 6.092 6.179 21,733 6.1447 1.43%
2020-12-23 0 63.05 62.90 63.05 63.05 63.05 600 37,830 63.050 6.092 6.078 6.092 6.092 6.092 6,209 6.0923 0.00%
2020-12-22 0 63.05 63.00 63.80 62.80 63.05 4,500 282,960 62.880 6.092 6.087 6.165 6.068 6.092 46,571 6.0759 1.04%
2020-12-21 0 62.40 62.25 63.00 62.40 63.35 1,200 75,195 62.663 6.029 6.015 6.087 6.029 6.121 12,419 6.0548 -1.34%
2020-12-18 0 63.25 63.25 64.00 63.25 63.25 1,200 75,900 63.250 6.112 6.112 6.184 6.112 6.112 12,419 6.1116 0.56%
2020-12-17 0 62.90 62.85 63.75 62.90 64.00 1,500 94,920 63.280 6.078 6.073 6.160 6.078 6.184 15,524 6.1145 -2.48%
2020-12-16 0 64.50 63.20 65.45 63.20 64.50 2,100 134,280 63.943 6.232 6.107 6.324 6.107 6.232 21,733 6.1786 3.20%
2020-12-15 0 62.50 62.50 64.50 62.45 62.50 1,800 112,455 62.475 6.039 6.039 6.232 6.034 6.039 18,628 6.0367 0.08%
2020-12-14 0 62.45 62.05 62.45 62.45 62.45 300 18,735 62.450 6.034 5.996 6.034 6.034 6.034 3,105 6.0343 -0.72%
2020-12-11 0 62.90 59.50 63.00 63.00 63.45 1,800 113,805 63.225 6.078 5.749 6.087 6.087 6.131 18,628 6.1092 0.24%
2020-12-10 0 62.75 62.00 62.75 62.70 63.00 1,800 113,205 62.892 6.063 5.991 6.063 6.058 6.087 18,628 6.0770 -1.34%
2020-12-09 0 63.60 63.55 63.60 63.60 63.80 4,800 305,940 63.738 6.145 6.141 6.145 6.145 6.165 49,676 6.1587 0.00%
2020-12-08 0 63.60 63.30 63.60 63.10 63.60 2,700 171,540 63.533 6.145 6.116 6.145 6.097 6.145 27,943 6.1390 0.00%
2020-12-07 0 63.60 63.00 63.90 62.80 63.90 2,700 171,360 63.467 6.145 6.087 6.174 6.068 6.174 27,943 6.1325 -1.62%
2020-12-04 0 64.65 64.65 65.10 64.60 64.60 300 19,380 64.600 6.247 6.247 6.290 6.242 6.242 3,105 6.2421 0.08%
2020-12-03 0 64.60 64.60 65.00 64.40 64.60 900 58,035 64.483 6.242 6.242 6.281 6.223 6.242 9,314 6.2308 0.62%
2020-12-02 0 64.20 64.00 64.20 64.30 64.70 5,400 349,080 64.644 6.203 6.184 6.203 6.213 6.252 55,885 6.2463 -1.83%
2020-12-01 0 65.40 65.10 65.60 64.00 65.45 3,900 253,395 64.973 6.319 6.290 6.339 6.184 6.324 40,362 6.2781 3.73%
2020-11-30 0 63.05 63.05 64.00 62.50 63.10 5,100 321,390 63.018 6.092 6.092 6.184 6.039 6.097 52,781 6.0892 1.69%
2020-11-27 0 62.00 62.00 62.50 61.85 62.10 3,000 185,835 61.945 5.991 5.991 6.039 5.976 6.000 31,047 5.9855 0.16%
2020-11-26 0 61.90 61.75 62.70 61.90 61.90 300 18,570 61.900 5.981 5.967 6.058 5.981 5.981 3,105 5.9812 -0.16%
2020-11-25 0 62.00 61.80 62.00 61.80 63.00 4,500 280,725 62.383 5.991 5.971 5.991 5.971 6.087 46,571 6.0279 0.32%
2020-11-24 0 61.80 61.80 62.30 60.25 61.80 6,000 367,515 61.253 5.971 5.971 6.020 5.822 5.971 62,095 5.9186 2.74%
2020-11-23 0 60.15 60.15 62.00 60.10 60.15 2,100 126,270 60.129 5.812 5.812 5.991 5.807 5.812 21,733 5.8100 -0.08%
2020-11-20 0 60.20 60.20 61.00 60.00 61.50 7,500 453,885 60.518 5.817 5.817 5.894 5.798 5.943 77,619 5.8476 -2.90%
2020-11-19 0 62.00 62.00 62.50 61.85 63.00 28,500 1,780,875 62.487 5.991 5.991 6.039 5.976 6.087 294,951 6.0379 -3.12%
2020-11-18 0 64.00 63.15 64.00 63.80 64.80 4,750 305,785 64.376 6.184 6.102 6.184 6.165 6.261 49,159 6.2204 -0.62%
2020-11-17 0 64.40 64.35 65.20 64.00 65.10 10,500 675,555 64.339 6.223 6.218 6.300 6.184 6.290 108,666 6.2168 0.00%
2020-11-16 0 64.40 63.85 64.55 62.00 64.50 27,860 1,761,028 63.210 6.223 6.170 6.237 5.991 6.232 288,328 6.1077 4.04%
2020-11-13 0 61.90 61.90 61.95 59.90 62.00 13,500 822,045 60.892 5.981 5.981 5.986 5.788 5.991 139,714 5.8838 4.56%
2020-11-12 0 59.20 58.35 59.25 58.70 59.30 4,800 283,215 59.003 5.720 5.638 5.725 5.672 5.730 49,676 5.7012 2.07%
2020-11-11 0 58.00 57.90 58.70 57.75 58.65 5,400 313,785 58.108 5.604 5.595 5.672 5.580 5.667 55,885 5.6148 1.75%
2020-11-10 0 57.00 57.00 57.55 56.40 60.00 18,300 1,058,610 57.848 5.508 5.508 5.561 5.450 5.798 189,390 5.5896 -3.96%
2020-11-09 0 59.35 59.05 59.40 58.10 59.45 16,200 957,120 59.081 5.735 5.706 5.740 5.614 5.744 167,656 5.7088 4.12%
2020-11-06 0 57.00 56.55 57.05 55.90 57.05 14,400 813,330 56.481 5.508 5.464 5.513 5.401 5.513 149,028 5.4576 3.26%
2020-11-05 0 55.20 55.20 55.50 55.00 55.50 4,200 232,350 55.321 5.334 5.334 5.363 5.314 5.363 43,466 5.3455 -0.54%
2020-11-04 0 55.50 54.00 55.50 53.10 56.00 9,000 498,315 55.368 5.363 5.218 5.363 5.131 5.411 93,142 5.3500 2.87%
2020-11-03 0 53.95 53.35 54.70 - - 0 0 - 5.213 5.155 5.285 - - 0 - 0.00%
2020-11-02 0 53.95 53.95 54.25 53.15 53.95 900 48,315 53.683 5.213 5.213 5.242 5.136 5.213 9,314 5.1872 0.47%
2020-10-30 0 53.70 53.70 54.35 53.70 54.05 2,700 145,695 53.961 5.189 5.189 5.252 5.189 5.223 27,943 5.2141 -1.83%
2020-10-29 0 54.70 54.50 54.75 54.50 54.70 5,400 295,155 54.658 5.285 5.266 5.290 5.266 5.285 55,885 5.2814 -0.36%
2020-10-28 0 54.90 54.80 55.65 54.90 56.00 7,500 416,490 55.532 5.305 5.295 5.377 5.305 5.411 77,619 5.3658 0.18%
2020-10-27 0 54.80 54.80 54.85 53.90 55.00 3,045 166,485 54.675 5.295 5.295 5.300 5.208 5.314 31,513 5.2830 1.20%
2020-10-23 0 54.15 54.10 54.20 53.20 54.15 5,400 290,865 53.864 5.232 5.227 5.237 5.141 5.232 55,885 5.2047 1.79%
2020-10-22 0 53.20 53.70 53.90 53.00 54.15 33,800 1,797,880 53.192 5.141 5.189 5.208 5.121 5.232 349,802 5.1397 0.66%
2020-10-21 0 52.85 52.70 53.00 52.85 53.30 3,600 191,070 53.075 5.107 5.092 5.121 5.107 5.150 37,257 5.1284 -0.75%
2020-10-20 0 53.25 53.20 53.50 53.20 53.50 6,900 367,710 53.291 5.145 5.141 5.170 5.141 5.170 71,409 5.1493 -0.93%
2020-10-19 0 53.75 53.75 54.20 53.65 54.60 14,400 777,300 53.979 5.194 5.194 5.237 5.184 5.276 149,028 5.2158 -0.83%
2020-10-16 0 54.20 54.20 55.00 51.50 55.00 37,800 2,049,600 54.222 5.237 5.237 5.314 4.976 5.314 391,198 5.2393 6.27%
2020-10-15 1 51.00 51.00 51.50 51.00 51.00 1,200 61,200 51.000 4.928 4.928 4.976 4.928 4.928 12,419 4.9279 -0.10%
2020-10-14 0 51.05 51.05 - 50.95 51.05 2,700 137,670 50.989 4.933 4.933 - 4.923 4.933 27,943 4.9269 0.20%
2020-10-12 0 50.95 50.80 50.95 50.00 50.95 24,600 1,240,695 50.435 4.923 4.909 4.923 4.831 4.923 254,589 4.8733 1.70%
2020-10-09 0 50.10 49.60 50.10 48.00 50.15 28,800 1,433,190 49.764 4.841 4.793 4.841 4.638 4.846 298,056 4.8085 2.45%
2020-10-08 0 48.90 48.90 49.20 48.90 49.00 1,200 58,740 48.950 4.725 4.725 4.754 4.725 4.735 12,419 4.7299 -0.20%
2020-10-07 0 49.00 48.35 49.05 49.00 49.00 600 29,400 49.000 4.735 4.672 4.740 4.735 4.735 6,209 4.7347 -0.31%
2020-10-06 0 49.15 48.90 49.45 48.75 49.20 5,700 279,525 49.039 4.749 4.725 4.778 4.711 4.754 58,990 4.7385 -0.10%
2020-10-05 0 49.20 48.75 49.20 48.55 49.55 12,900 631,725 48.971 4.754 4.711 4.754 4.691 4.788 133,504 4.7319 1.86%
2020-09-30 0 48.30 47.70 48.35 48.30 48.50 1,800 87,135 48.408 4.667 4.609 4.672 4.667 4.686 18,628 4.6775 0.21%
2020-09-29 0 48.20 48.20 48.50 48.15 48.20 1,500 72,255 48.170 4.657 4.657 4.686 4.653 4.657 15,524 4.6545 1.37%
2020-09-28 0 47.55 47.55 48.20 47.50 47.50 1,500 71,250 47.500 4.595 4.595 4.657 4.590 4.590 15,524 4.5897 0.53%
2020-09-25 0 47.30 47.30 47.60 47.30 47.30 900 42,570 47.300 4.570 4.570 4.599 4.570 4.570 9,314 4.5704 3.61%
2020-09-24 0 45.65 45.20 46.70 45.65 48.00 1,500 70,725 47.150 4.411 4.368 4.512 4.411 4.638 15,524 4.5559 -3.69%
2020-09-23 0 47.40 47.20 47.95 - - 0 0 - 4.580 4.561 4.633 - - 0 - 0.00%
2020-09-22 0 47.40 46.80 47.40 47.55 48.15 2,100 100,590 47.900 4.580 4.522 4.580 4.595 4.653 21,733 4.6284 -0.52%
2020-09-21 0 47.65 47.60 48.15 47.60 48.45 1,200 57,405 47.838 4.604 4.599 4.653 4.599 4.682 12,419 4.6224 1.49%
2020-09-18 0 46.95 42.50 48.20 46.95 46.95 300 14,085 46.950 4.537 4.107 4.657 4.537 4.537 3,105 4.5366 -2.09%
2020-09-17 0 47.95 42.60 48.20 47.95 47.95 3,000 143,850 47.950 4.633 4.116 4.657 4.633 4.633 31,047 4.6332 -1.03%
2020-09-16 0 48.45 42.55 48.45 - - 0 0 - 4.682 4.111 4.682 - - 0 - -0.31%
2020-09-15 0 48.60 43.10 48.60 48.60 48.75 1,800 87,630 48.683 4.696 4.165 4.696 4.696 4.711 18,628 4.7041 0.73%
2020-09-14 0 48.25 47.70 48.80 48.15 48.80 3,300 159,435 48.314 4.662 4.609 4.715 4.653 4.715 34,152 4.6684 -1.13%
2020-09-11 0 48.80 47.90 49.00 47.15 48.80 4,200 200,985 47.854 4.715 4.628 4.735 4.556 4.715 43,466 4.6239 3.50%
2020-09-10 0 47.15 47.10 48.40 47.00 48.00 2,100 99,675 47.464 4.556 4.551 4.677 4.541 4.638 21,733 4.5863 -2.98%
2020-09-09 0 48.60 48.05 48.60 48.60 48.60 300 14,580 48.600 4.696 4.643 4.696 4.696 4.696 3,105 4.6960 -0.41%
2020-09-08 0 48.80 48.00 48.80 48.50 48.80 5,700 277,200 48.632 4.715 4.638 4.715 4.686 4.715 58,990 4.6991 2.74%
2020-09-07 0 47.50 46.60 48.25 47.50 48.45 6,000 287,490 47.915 4.590 4.503 4.662 4.590 4.682 62,095 4.6298 1.71%
2020-09-04 0 46.70 46.70 47.50 46.50 48.00 8,400 397,125 47.277 4.512 4.512 4.590 4.493 4.638 86,933 4.5682 -2.71%
2020-09-03 0 48.00 47.70 48.00 47.10 48.00 19,800 943,905 47.672 4.638 4.609 4.638 4.551 4.638 204,913 4.6064 3.00%
2020-09-02 0 46.60 42.85 46.60 46.50 46.60 1,800 83,700 46.500 4.503 4.140 4.503 4.493 4.503 18,628 4.4931 0.00%
2020-09-01 0 46.60 45.20 46.60 45.70 46.70 7,200 332,580 46.192 4.503 4.368 4.503 4.416 4.512 74,514 4.4633 1.86%
2020-08-31 0 45.75 45.55 46.20 45.75 45.80 1,200 54,945 45.788 4.421 4.401 4.464 4.421 4.425 12,419 4.4243 -0.37%
2020-08-28 0 - 45.20 46.10 - - 0 0 - 4.437 4.368 4.454 - - 0 - 0.00%
2020-08-27 0 46.10 45.25 46.10 46.20 46.40 2,100 97,005 46.193 4.437 4.355 4.437 4.447 4.466 21,818 4.4461 0.22%
2020-08-26 0 46.00 46.00 46.15 45.50 46.15 5,400 246,990 45.739 4.428 4.428 4.442 4.379 4.442 56,104 4.4024 0.44%
2020-08-25 0 45.80 45.55 45.80 45.90 46.55 4,200 193,665 46.111 4.408 4.384 4.408 4.418 4.480 43,636 4.4382 1.10%
2020-08-24 0 45.30 44.90 45.30 45.15 45.60 2,700 122,505 45.372 4.360 4.322 4.360 4.346 4.389 28,052 4.3671 2.03%
2020-08-21 0 44.40 44.35 44.50 44.40 44.50 3,300 146,640 44.436 4.274 4.269 4.283 4.274 4.283 34,286 4.2770 0.91%
2020-08-20 0 44.00 44.00 44.20 43.80 44.00 2,100 92,265 43.936 4.235 4.235 4.254 4.216 4.235 21,818 4.2288 -1.35%
2020-08-19 0 44.60 44.45 44.60 44.60 44.60 1,200 53,520 44.600 4.293 4.278 4.293 4.293 4.293 12,468 4.2928 0.45%
2020-08-18 0 44.40 42.50 44.50 44.25 44.40 900 39,870 44.300 4.274 4.091 4.283 4.259 4.274 9,351 4.2639 0.91%
2020-08-17 0 44.00 43.80 44.00 44.35 44.45 1,200 53,250 44.375 4.235 4.216 4.235 4.269 4.278 12,468 4.2711 -0.34%
2020-08-14 0 44.15 43.90 44.50 44.10 44.15 600 26,475 44.125 4.249 4.225 4.283 4.245 4.249 6,234 4.2470 -0.56%
2020-08-13 0 44.40 44.40 44.55 44.40 44.75 900 40,170 44.633 4.274 4.274 4.288 4.274 4.307 9,351 4.2960 2.19%
2020-08-12 0 43.45 43.30 43.45 43.40 44.00 4,500 196,575 43.683 4.182 4.168 4.182 4.177 4.235 46,753 4.2045 0.58%
2020-08-11 0 43.20 43.20 43.25 43.00 43.40 4,500 194,490 43.220 4.158 4.158 4.163 4.139 4.177 46,753 4.1599 0.70%
2020-08-10 0 42.90 42.85 42.90 42.95 42.95 300 12,885 42.950 4.129 4.124 4.129 4.134 4.134 3,117 4.1339 -0.23%
2020-08-07 0 43.00 42.90 43.10 42.80 43.00 3,000 128,880 42.960 4.139 4.129 4.148 4.120 4.139 31,169 4.1349 0.47%
2020-08-06 0 42.80 40.00 42.80 42.80 42.80 300 12,840 42.800 4.120 3.850 4.120 4.120 4.120 3,117 4.1195 -0.23%
2020-08-05 0 42.90 42.40 43.00 42.45 43.20 2,400 102,420 42.675 4.129 4.081 4.139 4.086 4.158 24,935 4.1075 0.35%
2020-08-04 0 42.75 41.80 44.00 41.80 42.75 1,500 63,570 42.380 4.115 4.023 4.235 4.023 4.115 15,584 4.0791 3.39%
2020-08-03 0 41.35 41.30 42.35 - - 0 0 - 3.980 3.975 4.076 - - 0 - 0.00%
2020-07-31 0 41.35 41.35 41.90 41.25 41.90 3,000 124,710 41.570 3.980 3.980 4.033 3.970 4.033 31,169 4.0011 -2.48%
2020-07-30 0 42.40 40.00 44.00 42.40 42.70 3,000 127,485 42.495 4.081 3.850 4.235 4.081 4.110 31,169 4.0902 -0.93%
2020-07-29 0 42.80 42.35 42.90 42.50 43.05 6,600 281,925 42.716 4.120 4.076 4.129 4.091 4.144 68,571 4.1114 1.78%
2020-07-28 0 42.05 40.00 43.60 42.05 42.70 2,700 114,570 42.433 4.047 3.850 4.197 4.047 4.110 28,052 4.0842 -0.94%
2020-07-27 0 42.45 42.10 42.45 42.40 42.80 12,000 510,885 42.574 4.086 4.052 4.086 4.081 4.120 124,675 4.0977 1.80%
2020-07-24 0 41.70 35.00 42.15 41.70 42.20 9,300 390,615 42.002 4.014 3.369 4.057 4.014 4.062 96,623 4.0427 -0.83%
2020-07-23 0 42.05 42.00 42.25 41.30 42.90 36,300 1,527,750 42.087 4.047 4.043 4.067 3.975 4.129 377,142 4.0509 0.60%
2020-07-22 0 41.80 35.00 42.95 41.80 44.00 27,300 1,168,620 42.807 4.023 3.369 4.134 4.023 4.235 283,636 4.1201 -1.42%
2020-07-21 0 42.40 35.00 42.55 41.70 43.00 5,400 228,645 42.342 4.081 3.369 4.095 4.014 4.139 56,104 4.0754 1.68%
2020-07-20 0 41.70 41.00 48.40 41.60 42.00 12,000 502,215 41.851 4.014 3.946 4.659 4.004 4.043 124,675 4.0282 -2.23%
2020-07-17 0 42.65 42.00 47.60 42.55 42.75 5,700 243,375 42.697 4.105 4.043 4.582 4.095 4.115 59,221 4.1096 -0.93%
2020-07-16 0 43.05 35.00 43.80 42.60 43.60 10,200 439,605 43.099 4.144 3.369 4.216 4.100 4.197 105,974 4.1482 1.06%
2020-07-15 0 42.60 42.55 47.60 42.55 42.60 2,200 93,565 42.530 4.100 4.095 4.582 4.095 4.100 22,857 4.0935 0.00%
2020-07-14 0 42.60 41.00 47.60 42.60 42.60 300 12,780 42.600 4.100 3.946 4.582 4.100 4.100 3,117 4.1003 -1.05%
2020-07-13 0 43.05 42.00 45.80 43.00 44.10 4,350 189,105 43.472 4.144 4.043 4.408 4.139 4.245 45,195 4.1842 -0.69%
2020-07-10 0 43.35 43.35 43.50 43.35 44.30 10,800 475,500 44.028 4.172 4.172 4.187 4.172 4.264 112,208 4.2377 -2.36%
2020-07-09 1 44.40 44.20 45.80 44.40 44.40 2,100 93,360 44.457 4.274 4.254 4.408 4.274 4.274 21,818 4.2790 0.23%
2020-07-08 0 44.30 43.80 45.00 44.30 44.30 600 26,580 44.300 4.264 4.216 4.331 4.264 4.264 6,234 4.2639 -0.67%
2020-07-07 0 44.60 44.40 45.10 44.40 45.10 7,800 347,805 44.590 4.293 4.274 4.341 4.274 4.341 81,039 4.2918 -1.11%
2020-07-06 0 45.10 45.10 45.20 44.45 45.50 5,700 256,185 44.945 4.341 4.341 4.351 4.278 4.379 59,221 4.3259 3.20%
2020-07-03 0 43.70 43.00 44.45 43.70 44.45 5,700 250,515 43.950 4.206 4.139 4.278 4.206 4.278 59,221 4.2302 -1.47%
2020-07-02 0 44.35 44.35 44.40 44.00 44.35 1,800 79,305 44.058 4.269 4.269 4.274 4.235 4.269 18,701 4.2406 0.80%
2020-06-30 0 44.00 43.00 44.00 44.00 44.25 2,700 119,070 44.100 4.235 4.139 4.235 4.235 4.259 28,052 4.2446 -0.45%
2020-06-29 0 44.20 43.00 44.20 44.10 44.40 1,200 53,070 44.225 4.254 4.139 4.254 4.245 4.274 12,468 4.2567 -1.01%
2020-06-26 0 44.65 44.40 45.00 44.40 45.35 11,700 528,570 45.177 4.298 4.274 4.331 4.274 4.365 121,558 4.3483 -1.43%
2020-06-24 0 45.30 40.20 45.80 45.30 46.20 8,700 395,115 45.416 4.360 3.869 4.408 4.360 4.447 90,389 4.3713 -0.33%
2020-06-23 0 45.45 44.70 45.50 45.00 45.45 2,400 108,435 45.181 4.375 4.302 4.379 4.331 4.375 24,935 4.3487 0.00%
2020-06-22 0 45.45 45.00 45.70 - - 0 0 - 4.375 4.331 4.399 - - 0 - 0.00%
2020-06-19 0 45.45 45.40 45.45 44.85 45.45 1,350 60,997 45.183 4.375 4.370 4.375 4.317 4.375 14,026 4.3489 2.36%
2020-06-18 0 44.40 44.40 46.40 44.20 44.40 2,100 93,090 44.329 4.274 4.274 4.466 4.254 4.274 21,818 4.2666 -2.42%
2020-06-17 0 45.50 43.00 45.50 44.80 45.50 4,200 189,360 45.086 4.379 4.139 4.379 4.312 4.379 43,636 4.3395 1.11%
2020-06-16 0 45.00 44.40 48.40 44.80 45.20 5,600 251,795 44.963 4.331 4.274 4.659 4.312 4.351 58,182 4.3277 3.93%
2020-06-15 0 43.30 43.10 43.50 43.25 45.05 5,100 224,730 44.065 4.168 4.148 4.187 4.163 4.336 52,987 4.2412 -5.87%
2020-06-12 0 46.00 45.50 46.80 45.25 46.10 8,700 398,895 45.850 4.428 4.379 4.505 4.355 4.437 90,389 4.4131 1.66%
2020-06-11 0 45.25 45.00 45.25 45.50 47.40 3,000 139,425 46.475 4.355 4.331 4.355 4.379 4.562 31,169 4.4732 -3.52%
2020-06-10 0 46.90 44.70 47.25 46.45 47.00 4,800 225,090 46.894 4.514 4.302 4.548 4.471 4.524 49,870 4.5135 0.54%
2020-06-09 0 46.65 46.50 46.80 45.80 46.80 13,800 642,720 46.574 4.490 4.476 4.505 4.408 4.505 143,376 4.4827 3.09%
2020-06-08 0 45.25 45.30 45.60 45.05 45.75 30,900 1,404,765 45.462 4.355 4.360 4.389 4.336 4.403 321,038 4.3757 3.78%
2020-06-05 0 43.60 43.60 45.45 40.55 45.10 2,400 104,250 43.438 4.197 4.197 4.375 3.903 4.341 24,935 4.1809 -3.22%
2020-06-04 0 45.05 44.25 45.15 45.00 45.05 1,800 81,075 45.042 4.336 4.259 4.346 4.331 4.336 18,701 4.3353 0.11%
2020-06-03 0 45.00 45.00 45.15 45.00 45.20 7,300 329,115 45.084 4.331 4.331 4.346 4.331 4.351 75,844 4.3394 2.16%
2020-06-02 0 44.05 43.65 44.50 44.00 44.95 13,200 583,620 44.214 4.240 4.201 4.283 4.235 4.326 137,143 4.2556 -0.79%
2020-06-01 0 44.40 44.00 44.50 42.80 44.55 17,100 753,270 44.051 4.274 4.235 4.283 4.120 4.288 177,662 4.2399 3.74%
2020-05-29 0 42.80 36.40 42.80 42.00 43.00 6,900 294,255 42.646 4.120 3.504 4.120 4.043 4.139 71,688 4.1047 1.42%
2020-05-28 0 42.20 42.10 42.20 40.70 42.40 10,500 440,160 41.920 4.062 4.052 4.062 3.917 4.081 109,091 4.0348 3.69%
2020-05-27 0 40.70 39.40 41.00 40.60 40.80 2,400 97,725 40.719 3.917 3.792 3.946 3.908 3.927 24,935 3.9192 0.62%
2020-05-26 0 40.45 40.00 40.70 40.00 40.85 6,300 256,065 40.645 3.893 3.850 3.917 3.850 3.932 65,454 3.9121 1.51%
2020-05-25 0 39.85 38.55 40.00 37.25 39.85 13,500 526,665 39.012 3.836 3.710 3.850 3.585 3.836 140,260 3.7549 4.87%
2020-05-22 0 38.00 37.80 38.30 37.30 38.10 25,200 953,535 37.839 3.658 3.638 3.686 3.590 3.667 261,818 3.6420 -0.39%
2020-05-21 0 38.15 37.85 38.45 - - 0 0 - 3.672 3.643 3.701 - - 0 - 0.00%
2020-05-20 0 38.15 37.85 38.50 38.15 38.15 300 11,445 38.150 3.672 3.643 3.706 3.672 3.672 3,117 3.6719 0.79%
2020-05-19 0 37.85 37.00 37.90 37.75 38.00 3,300 125,175 37.932 3.643 3.561 3.648 3.633 3.658 34,286 3.6509 2.30%
2020-05-18 0 37.00 37.00 37.40 - - 0 0 - 3.561 3.561 3.600 - - 0 - 0.00%
2020-05-15 0 37.00 37.00 37.10 36.95 37.05 1,800 66,600 37.000 3.561 3.561 3.571 3.556 3.566 18,701 3.5613 -0.13%
2020-05-14 0 37.05 37.00 39.30 37.00 37.30 18,900 704,175 37.258 3.566 3.561 3.783 3.561 3.590 196,363 3.5861 -0.80%
2020-05-13 0 37.35 37.35 38.00 37.35 38.00 5,400 203,100 37.611 3.595 3.595 3.658 3.595 3.658 56,104 3.6201 -2.48%
2020-05-12 0 38.30 38.20 38.30 38.40 38.60 2,400 92,250 38.438 3.686 3.677 3.686 3.696 3.715 24,935 3.6996 -2.54%
2020-05-11 0 39.30 38.80 39.35 37.65 39.40 12,000 462,645 38.554 3.783 3.735 3.787 3.624 3.792 124,675 3.7108 5.22%
2020-05-08 0 37.35 37.35 37.65 37.25 37.25 2,100 78,225 37.250 3.595 3.595 3.624 3.585 3.585 21,818 3.5853 2.61%
2020-05-07 0 36.40 36.30 36.90 36.00 36.50 6,000 217,665 36.278 3.504 3.494 3.552 3.465 3.513 62,338 3.4917 -1.09%
2020-05-06 0 36.80 36.80 37.65 36.50 37.10 2,100 77,220 36.771 3.542 3.542 3.624 3.513 3.571 21,818 3.5393 0.82%
2020-05-05 0 36.50 33.00 36.50 36.50 36.50 600 21,900 36.500 3.513 3.176 3.513 3.513 3.513 6,234 3.5131 1.81%
2020-05-04 0 35.85 35.70 36.00 35.55 36.00 9,300 333,510 35.861 3.451 3.436 3.465 3.422 3.465 96,623 3.4517 -0.14%
2020-04-29 0 35.90 35.90 37.65 35.35 35.90 8,400 301,230 35.861 3.455 3.455 3.624 3.402 3.455 87,273 3.4516 0.28%
2020-04-28 0 35.80 35.80 36.20 35.75 35.80 1,800 64,425 35.792 3.446 3.446 3.484 3.441 3.446 18,701 3.4450 1.13%
2020-04-27 0 35.40 35.25 37.50 35.15 35.15 5,100 179,265 35.150 3.407 3.393 3.609 3.383 3.383 52,987 3.3832 2.91%
2020-04-24 0 34.40 34.40 34.65 34.40 34.90 1,200 41,460 34.550 3.311 3.311 3.335 3.311 3.359 12,468 3.3254 0.00%
2020-04-23 0 34.40 34.25 35.10 34.40 35.45 3,800 132,970 34.992 3.311 3.297 3.378 3.311 3.412 39,480 3.3680 -2.55%
2020-04-22 0 35.30 35.25 35.45 35.30 35.50 3,600 127,680 35.467 3.398 3.393 3.412 3.398 3.417 37,403 3.4137 1.58%
2020-04-21 0 34.75 34.40 35.15 35.00 35.00 9,000 315,000 35.000 3.345 3.311 3.383 3.369 3.369 93,506 3.3688 -3.07%
2020-04-20 0 35.85 32.80 37.65 35.85 37.00 2,700 98,055 36.317 3.451 3.157 3.624 3.451 3.561 28,052 3.4955 -0.97%
2020-04-17 0 36.20 36.20 36.45 35.00 36.25 8,100 292,560 36.119 3.484 3.484 3.508 3.369 3.489 84,156 3.4764 4.62%
2020-04-16 0 34.60 34.10 34.65 34.60 35.00 1,500 52,275 34.850 3.330 3.282 3.335 3.330 3.369 15,584 3.3543 -1.00%
2020-04-15 0 34.95 34.80 34.95 34.95 36.00 6,300 220,785 35.045 3.364 3.350 3.364 3.364 3.465 65,454 3.3731 -0.14%
2020-04-14 0 35.00 35.00 35.65 34.40 35.50 9,300 323,475 34.782 3.369 3.369 3.431 3.311 3.417 96,623 3.3478 5.74%
2020-04-09 1 33.10 33.00 33.50 32.65 33.50 6,900 228,450 33.109 3.186 3.176 3.224 3.143 3.224 71,688 3.1867 0.00%
2020-04-08 0 33.10 32.35 33.45 31.50 33.10 20,100 652,005 32.438 3.186 3.114 3.220 3.032 3.186 208,831 3.1222 7.64%
2020-04-07 0 30.75 30.75 - 30.25 31.00 4,200 128,625 30.625 2.960 2.960 - 2.912 2.984 43,636 2.9477 0.82%
2020-04-06 0 30.50 30.00 30.60 29.90 30.55 7,500 226,140 30.152 2.936 2.888 2.945 2.878 2.940 77,922 2.9021 -0.33%
2020-04-03 0 30.60 29.45 30.60 30.50 30.60 1,800 54,975 30.542 2.945 2.835 2.945 2.936 2.945 18,701 2.9396 1.49%
2020-04-02 0 30.15 29.55 - 29.50 30.15 11,700 349,575 29.878 2.902 2.844 - 2.839 2.902 121,558 2.8758 -3.37%
2020-04-01 0 31.20 30.00 31.90 31.20 31.90 1,500 47,430 31.620 3.003 2.888 3.070 3.003 3.070 15,584 3.0434 -3.11%
2020-03-31 0 32.20 31.05 32.25 32.00 32.80 6,900 223,545 32.398 3.099 2.989 3.104 3.080 3.157 71,688 3.1183 3.87%
2020-03-30 0 31.00 30.00 31.00 31.00 31.90 3,300 104,910 31.791 2.984 2.888 2.984 2.984 3.070 34,286 3.0599 -2.82%
2020-03-27 0 31.90 31.90 32.70 31.00 32.00 14,100 443,805 31.476 3.070 3.070 3.147 2.984 3.080 146,493 3.0295 -2.45%
2020-03-26 0 32.70 31.00 32.70 32.70 34.00 14,400 479,775 33.318 3.147 2.984 3.147 3.147 3.273 149,610 3.2068 -5.22%
2020-03-25 0 34.50 34.45 35.35 33.00 34.55 6,300 214,860 34.105 3.321 3.316 3.402 3.176 3.325 65,454 3.2826 7.48%
2020-03-24 0 32.10 32.05 33.30 30.00 33.15 9,300 289,860 31.168 3.090 3.085 3.205 2.888 3.191 96,623 2.9999 9.93%
2020-03-23 0 29.20 28.85 50.00 28.85 29.20 12,900 373,890 28.984 2.811 2.777 4.813 2.777 2.811 134,026 2.7897 -3.15%
2020-03-20 0 30.15 30.15 50.00 29.80 30.15 12,000 359,415 29.951 2.902 2.902 4.813 2.868 2.902 124,675 2.8828 1.17%
2020-03-19 0 29.80 28.90 29.85 29.80 30.00 3,900 116,730 29.931 2.868 2.782 2.873 2.868 2.888 40,519 2.8808 -1.97%
2020-03-18 0 30.40 30.40 30.60 30.00 32.20 12,300 380,730 30.954 2.926 2.926 2.945 2.888 3.099 127,792 2.9793 -7.88%
2020-03-17 0 33.00 32.85 33.00 33.00 34.00 5,400 181,260 33.567 3.176 3.162 3.176 3.176 3.273 56,104 3.2308 -2.08%
2020-03-16 0 33.70 33.50 33.70 32.90 33.70 6,600 220,620 33.427 3.244 3.224 3.244 3.167 3.244 68,571 3.2174 -1.75%
2020-03-13 0 34.30 34.00 37.65 32.40 35.40 35,700 1,170,330 32.782 3.301 3.273 3.624 3.119 3.407 370,908 3.1553 -4.72%
2020-03-12 0 36.00 36.00 36.20 36.00 37.50 7,200 262,425 36.448 3.465 3.465 3.484 3.465 3.609 74,805 3.5081 -6.13%
2020-03-11 0 38.35 35.50 50.00 38.00 38.60 4,800 183,630 38.256 3.691 3.417 4.813 3.658 3.715 49,870 3.6822 -1.29%
2020-03-10 0 38.85 38.50 38.90 38.30 39.30 6,600 257,010 38.941 3.739 3.706 3.744 3.686 3.783 68,571 3.7481 1.44%
2020-03-09 0 38.30 38.25 38.30 38.30 39.95 9,600 375,435 39.108 3.686 3.682 3.686 3.686 3.845 99,740 3.7641 2.00%
2020-03-06 0 37.55 37.50 50.00 35.80 39.30 1,800 69,570 38.650 3.614 3.609 4.813 3.446 3.783 18,701 3.7201 -4.45%
2020-03-05 0 39.30 35.00 39.60 39.10 39.65 6,900 271,380 39.330 3.783 3.369 3.812 3.763 3.816 71,688 3.7856 1.03%
2020-03-04 0 38.90 38.55 38.90 38.20 39.05 27,600 1,069,635 38.755 3.744 3.710 3.744 3.677 3.759 286,753 3.7302 -0.26%
2020-03-03 0 39.00 38.80 39.00 38.75 39.10 3,600 140,130 38.925 3.754 3.735 3.754 3.730 3.763 37,403 3.7465 0.52%
2020-03-02 0 38.80 38.80 38.90 37.90 39.20 11,100 426,885 38.458 3.735 3.735 3.744 3.648 3.773 115,324 3.7016 3.47%
2020-02-28 0 37.50 37.50 40.00 36.85 38.00 47,400 1,771,650 37.377 3.609 3.609 3.850 3.547 3.658 492,467 3.5975 -3.35%
2020-02-27 0 38.80 38.80 38.85 38.50 38.90 14,700 570,840 38.833 3.735 3.735 3.739 3.706 3.744 152,727 3.7376 -0.07%
2020-02-26 0 39.00 38.95 39.30 39.00 39.50 23,400 914,505 39.081 3.737 3.732 3.766 3.737 3.785 244,197 3.7449 -0.51%
2020-02-25 0 39.20 39.20 39.25 39.15 39.35 3,900 152,940 39.215 3.756 3.756 3.761 3.752 3.771 40,700 3.7578 -1.01%
2020-02-24 0 39.60 39.60 40.00 39.60 40.45 9,900 394,860 39.885 3.795 3.795 3.833 3.795 3.876 103,314 3.8219 -2.82%
2020-02-21 0 40.75 40.45 41.00 40.75 41.10 8,100 332,100 41.000 3.905 3.876 3.929 3.905 3.938 84,530 3.9288 -0.49%
2020-02-20 0 40.95 40.40 42.50 40.95 42.50 7,500 316,230 42.164 3.924 3.871 4.073 3.924 4.073 78,268 4.0403 -2.85%
2020-02-19 0 42.15 41.80 42.30 41.55 42.15 2,400 100,605 41.919 4.039 4.005 4.053 3.981 4.039 25,046 4.0168 2.68%
2020-02-18 0 41.05 41.00 50.00 41.05 41.35 1,500 61,845 41.230 3.934 3.929 4.791 3.934 3.962 15,654 3.9508 -0.73%
2020-02-17 0 41.35 40.95 44.00 41.35 42.40 15,000 624,555 41.637 3.962 3.924 4.216 3.962 4.063 156,537 3.9898 -1.08%
2020-02-14 0 41.80 41.50 42.40 41.95 42.25 1,700 71,460 42.035 4.005 3.977 4.063 4.020 4.049 17,741 4.0280 -0.83%
2020-02-13 0 42.15 41.50 42.40 42.15 42.45 2,400 101,505 42.294 4.039 3.977 4.063 4.039 4.068 25,046 4.0528 2.06%
2020-02-12 0 41.30 41.30 44.10 41.15 41.35 6,300 259,695 41.221 3.958 3.958 4.226 3.943 3.962 65,745 3.9500 -0.24%
2020-02-11 0 41.40 41.20 44.10 41.05 41.40 6,300 259,425 41.179 3.967 3.948 4.226 3.934 3.967 65,745 3.9459 0.36%
2020-02-10 0 41.25 40.50 44.10 41.20 41.30 4,800 197,895 41.228 3.953 3.881 4.226 3.948 3.958 50,092 3.9506 0.24%
2020-02-07 0 41.15 40.85 41.15 41.15 41.85 3,300 136,245 41.286 3.943 3.914 3.943 3.943 4.010 34,438 3.9562 -1.67%
2020-02-06 0 41.85 41.55 44.10 41.15 41.85 7,800 322,905 41.398 4.010 3.981 4.226 3.943 4.010 81,399 3.9669 3.33%
2020-02-05 0 40.50 40.05 40.75 40.50 40.85 15,600 635,145 40.714 3.881 3.838 3.905 3.881 3.914 162,798 3.9014 -0.74%
2020-02-04 0 40.80 40.70 41.00 40.70 41.05 6,600 270,120 40.927 3.910 3.900 3.929 3.900 3.934 68,876 3.9218 0.62%
2020-02-03 0 40.55 40.50 41.00 40.40 41.00 9,900 402,840 40.691 3.886 3.881 3.929 3.871 3.929 103,314 3.8992 -2.52%
2020-01-31 0 41.60 41.55 41.60 41.00 42.10 7,800 325,650 41.750 3.986 3.981 3.986 3.929 4.034 81,399 4.0007 0.97%
2020-01-30 0 41.20 41.00 41.30 41.15 41.70 6,600 273,795 41.484 3.948 3.929 3.958 3.943 3.996 68,876 3.9752 -1.08%
2020-01-29 0 41.65 41.40 41.95 41.55 42.05 9,000 376,650 41.850 3.991 3.967 4.020 3.981 4.029 93,922 4.0102 -3.92%
2020-01-24 0 43.35 43.35 43.70 43.30 43.60 9,300 404,115 43.453 4.154 4.154 4.188 4.149 4.178 97,053 4.1639 -1.14%
2020-01-23 0 43.85 43.60 43.85 43.85 44.10 6,600 290,205 43.970 4.202 4.178 4.202 4.202 4.226 68,876 4.2134 -1.24%
2020-01-22 0 44.40 44.00 44.45 44.05 44.50 3,900 172,875 44.327 4.255 4.216 4.259 4.221 4.264 40,700 4.2476 -0.22%
2020-01-21 0 44.50 43.60 44.60 44.50 44.75 11,100 495,570 44.646 4.264 4.178 4.274 4.264 4.288 115,837 4.2782 -0.45%
2020-01-20 0 44.70 44.00 44.90 44.70 45.30 1,800 80,895 44.942 4.283 4.216 4.303 4.283 4.341 18,784 4.3065 -2.51%
2020-01-17 0 45.85 45.50 45.85 - - 0 0 - 4.394 4.360 4.394 - - 0 - -0.11%
2020-01-16 0 45.90 45.90 46.00 45.45 45.90 7,800 355,575 45.587 4.398 4.398 4.408 4.355 4.398 81,399 4.3683 1.66%
2020-01-15 0 45.15 45.00 45.65 44.85 45.15 7,500 336,540 44.872 4.326 4.312 4.374 4.298 4.326 78,268 4.2998 1.46%
2020-01-14 0 44.50 43.55 44.50 44.00 45.05 16,800 750,495 44.672 4.264 4.173 4.264 4.216 4.317 175,321 4.2807 3.49%
2020-01-13 0 43.00 43.00 43.50 43.00 43.65 15,200 655,590 43.131 4.120 4.120 4.168 4.120 4.183 158,624 4.1330 -1.15%
2020-01-10 0 43.50 43.40 43.60 43.20 44.00 27,555 1,200,984 43.585 4.168 4.159 4.178 4.140 4.216 287,558 4.1765 -2.68%
2020-01-09 1 44.70 44.60 50.00 44.60 45.05 6,900 309,390 44.839 4.283 4.274 4.791 4.274 4.317 72,007 4.2967 0.22%
2020-01-08 0 44.60 44.60 45.00 44.10 44.65 8,400 373,665 44.484 4.274 4.274 4.312 4.226 4.279 87,661 4.2626 -1.00%
2020-01-07 0 45.05 45.00 48.00 44.55 45.10 8,700 390,930 44.934 4.317 4.312 4.600 4.269 4.322 90,791 4.3058 -0.11%
2020-01-06 0 45.10 45.05 47.00 45.10 45.55 11,400 516,675 45.322 4.322 4.317 4.504 4.322 4.365 118,968 4.3430 -1.64%
2020-01-03 0 45.85 45.85 46.65 45.85 46.20 1,500 69,090 46.060 4.394 4.394 4.470 4.394 4.427 15,654 4.4137 -1.08%
2020-01-02 0 46.35 46.10 46.35 45.50 46.35 6,900 317,235 45.976 4.441 4.417 4.441 4.360 4.441 72,007 4.4056 0.76%
2019-12-31 0 46.00 45.80 46.05 46.00 46.10 1,500 69,030 46.020 4.408 4.389 4.413 4.408 4.417 15,654 4.4098 -0.43%
2019-12-30 0 46.20 46.00 47.70 46.00 46.60 5,700 263,910 46.300 4.427 4.408 4.571 4.408 4.465 59,484 4.4367 -1.07%
2019-12-27 0 46.70 46.70 47.60 46.70 47.20 6,000 281,895 46.983 4.475 4.475 4.561 4.475 4.523 62,615 4.5021 -1.16%
2019-12-24 0 47.25 46.75 47.25 - - 0 0 - 4.528 4.480 4.528 - - 0 - 0.00%
2019-12-23 0 47.25 47.00 47.40 47.25 47.25 300 14,175 47.250 4.528 4.504 4.542 4.528 4.528 3,131 4.5277 0.11%
2019-12-20 0 47.20 47.00 47.50 47.05 47.20 1,500 70,665 47.110 4.523 4.504 4.552 4.509 4.523 15,654 4.5143 0.43%
2019-12-19 0 47.00 46.70 49.60 47.00 47.00 2,100 98,700 47.000 4.504 4.475 4.753 4.504 4.504 21,915 4.5037 -0.21%
2019-12-18 0 47.10 46.30 47.35 47.05 47.65 5,300 250,535 47.271 4.513 4.437 4.537 4.509 4.566 55,310 4.5297 -0.74%
2019-12-17 0 47.45 45.40 47.65 47.45 47.65 3,763 179,045 47.580 4.547 4.350 4.566 4.547 4.566 39,270 4.5593 0.53%
2019-12-16 0 47.20 45.40 48.75 47.20 47.60 6,100 289,220 47.413 4.523 4.350 4.671 4.523 4.561 63,658 4.5433 -0.84%
2019-12-13 0 47.60 47.60 47.80 47.00 49.85 10,600 504,920 47.634 4.561 4.561 4.580 4.504 4.777 110,619 4.5645 3.93%
2019-12-12 0 45.80 45.70 50.00 45.80 46.00 3,400 156,270 45.962 4.389 4.379 4.791 4.389 4.408 35,482 4.4042 0.00%
2019-12-11 0 45.80 45.70 46.00 45.65 45.80 600 27,435 45.725 4.389 4.379 4.408 4.374 4.389 6,261 4.3816 0.33%
2019-12-10 0 45.65 45.50 48.00 45.65 45.90 2,400 110,010 45.838 4.374 4.360 4.600 4.374 4.398 25,046 4.3923 -0.76%
2019-12-09 0 46.00 45.95 46.00 46.00 46.35 3,900 180,165 46.196 4.408 4.403 4.408 4.408 4.441 40,700 4.4267 0.22%
2019-12-06 0 45.90 45.90 50.00 45.75 46.00 4,200 192,750 45.893 4.398 4.398 4.791 4.384 4.408 43,830 4.3976 0.55%
2019-12-05 0 45.65 45.60 50.00 45.60 46.10 5,400 247,590 45.850 4.374 4.370 4.791 4.370 4.417 56,353 4.3935 -0.54%
2019-12-04 0 45.90 45.80 47.70 45.50 46.50 15,300 701,550 45.853 4.398 4.389 4.571 4.360 4.456 159,668 4.3938 -4.08%
2019-12-03 0 47.85 39.50 47.85 - - 0 0 - 4.585 3.785 4.585 - - 0 - -0.42%
2019-12-02 0 48.05 47.05 48.20 47.90 48.05 10,900 523,105 47.991 4.604 4.509 4.619 4.590 4.604 113,750 4.5987 1.91%
2019-11-29 0 47.15 47.05 48.40 47.05 47.15 6,000 282,330 47.055 4.518 4.509 4.638 4.509 4.518 62,615 4.5090 0.00%
2019-11-28 0 47.15 47.05 47.15 47.15 47.45 1,500 71,055 47.370 4.518 4.509 4.518 4.518 4.547 15,654 4.5392 -0.74%
2019-11-27 0 47.50 47.50 48.50 - - 0 0 - 4.552 4.552 4.647 - - 0 - 0.21%
2019-11-26 0 47.40 47.10 48.50 47.30 47.85 3,600 171,075 47.521 4.542 4.513 4.647 4.532 4.585 37,569 4.5536 -0.11%
2019-11-25 0 47.45 47.00 48.00 47.45 47.80 10,800 513,315 47.529 4.547 4.504 4.600 4.547 4.580 112,707 4.5544 0.11%
2019-11-22 0 47.40 47.00 48.20 47.25 47.50 2,100 99,495 47.379 4.542 4.504 4.619 4.528 4.552 21,915 4.5400 -0.11%
2019-11-21 0 47.45 47.30 48.30 47.20 47.45 1,500 71,070 47.380 4.547 4.532 4.628 4.523 4.547 15,654 4.5401 0.00%
2019-11-20 0 47.45 47.00 48.20 47.45 47.50 1,800 85,440 47.467 4.547 4.504 4.619 4.547 4.552 18,784 4.5485 -1.35%
2019-11-19 0 48.10 48.00 48.40 48.00 48.10 3,300 158,610 48.064 4.609 4.600 4.638 4.600 4.609 34,438 4.6057 -0.41%
2019-11-18 0 48.30 48.30 48.40 48.20 48.35 1,800 86,910 48.283 4.628 4.628 4.638 4.619 4.633 18,784 4.6267 0.21%
2019-11-15 0 48.20 39.50 48.20 48.40 48.40 1,500 72,600 48.400 4.619 3.785 4.619 4.638 4.638 15,654 4.6379 0.42%
2019-11-14 0 48.00 47.50 50.00 47.90 48.00 1,200 57,570 47.975 4.600 4.552 4.791 4.590 4.600 12,523 4.5972 -0.62%
2019-11-13 0 48.30 48.20 49.80 48.20 48.70 3,300 159,840 48.436 4.628 4.619 4.772 4.619 4.667 34,438 4.6414 -1.23%
2019-11-12 0 48.90 48.80 49.80 48.50 48.90 2,100 102,435 48.779 4.686 4.676 4.772 4.647 4.686 21,915 4.6742 1.98%
2019-11-11 0 47.95 47.90 48.50 47.95 48.30 5,700 273,870 48.047 4.595 4.590 4.647 4.595 4.628 59,484 4.6041 -0.42%
2019-11-08 0 48.15 48.00 48.20 48.15 48.90 4,500 218,280 48.507 4.614 4.600 4.619 4.614 4.686 46,961 4.6481 -2.23%
2019-11-07 0 49.25 49.25 49.55 48.95 50.65 2,700 133,605 49.483 4.719 4.719 4.748 4.691 4.853 28,177 4.7417 0.41%
2019-11-06 0 49.05 47.80 49.10 48.85 49.20 6,000 293,820 48.970 4.700 4.580 4.705 4.681 4.715 62,615 4.6925 1.34%
2019-11-05 0 48.40 48.40 48.80 48.40 48.95 3,900 190,230 48.777 4.638 4.638 4.676 4.638 4.691 40,700 4.6740 -0.51%
2019-11-04 0 48.65 48.60 48.95 48.60 48.60 600 29,160 48.600 4.662 4.657 4.691 4.657 4.657 6,261 4.6571 0.21%
2019-11-01 0 48.55 48.55 49.50 48.55 48.55 1,500 72,825 48.550 4.652 4.652 4.743 4.652 4.652 15,654 4.6523 0.83%
2019-10-31 0 48.15 39.50 48.25 47.90 48.30 8,100 389,310 48.063 4.614 3.785 4.624 4.590 4.628 84,530 4.6056 1.26%
2019-10-30 0 47.55 46.80 49.50 47.55 47.75 2,700 128,700 47.667 4.556 4.485 4.743 4.556 4.576 28,177 4.5676 -1.86%
2019-10-29 0 48.45 39.50 49.50 48.45 48.70 2,100 102,030 48.586 4.643 3.785 4.743 4.643 4.667 21,915 4.6557 -0.62%
2019-10-28 0 48.75 48.55 48.90 48.75 48.80 17,400 848,295 48.753 4.671 4.652 4.686 4.671 4.676 181,583 4.6717 -0.10%
2019-10-25 0 48.80 48.50 50.65 48.70 48.85 6,000 292,800 48.800 4.676 4.647 4.853 4.667 4.681 62,615 4.6762 -0.81%
2019-10-24 0 49.20 48.80 50.65 48.90 49.40 8,100 398,115 49.150 4.715 4.676 4.853 4.686 4.734 84,530 4.7098 -0.40%
2019-10-23 0 49.40 49.40 49.75 49.40 50.05 11,100 551,070 49.646 4.734 4.734 4.767 4.734 4.796 115,837 4.7573 -0.10%
2019-10-22 0 49.45 49.25 49.80 49.25 49.70 15,600 772,140 49.496 4.739 4.719 4.772 4.719 4.762 162,798 4.7429 -0.10%
2019-10-21 0 49.50 48.50 49.70 49.20 49.80 28,200 1,397,085 49.542 4.743 4.647 4.762 4.715 4.772 294,289 4.7473 -0.90%
2019-10-18 0 49.95 49.80 50.00 49.55 50.00 18,000 896,910 49.828 4.786 4.772 4.791 4.748 4.791 187,844 4.7748 2.15%
2019-10-17 0 48.90 47.00 48.90 48.30 49.00 16,900 820,200 48.533 4.686 4.504 4.686 4.628 4.695 176,365 4.6506 0.41%
2019-10-16 0 48.70 48.70 48.90 48.50 49.30 9,900 482,970 48.785 4.667 4.667 4.686 4.647 4.724 103,314 4.6748 3.18%
2019-10-15 0 47.20 47.25 47.50 46.35 47.20 9,600 448,755 46.745 4.523 4.528 4.552 4.441 4.523 100,184 4.4793 3.06%
2019-10-14 0 45.80 45.80 46.30 45.80 46.35 1,800 82,770 45.983 4.389 4.389 4.437 4.389 4.441 18,784 4.4063 1.10%
2019-10-11 0 45.30 45.30 46.00 45.30 46.25 31,500 1,448,790 45.993 4.341 4.341 4.408 4.341 4.432 328,727 4.4073 -1.20%
2019-10-10 1 45.85 39.50 46.00 44.75 46.00 43,200 1,954,635 45.246 4.394 3.785 4.408 4.288 4.408 450,826 4.3357 3.50%
2019-10-09 0 44.30 39.50 44.30 44.20 44.55 3,300 146,205 44.305 4.245 3.785 4.245 4.235 4.269 34,438 4.2454 -0.45%
2019-10-08 0 44.50 44.40 44.55 44.50 44.55 6,900 307,080 44.504 4.264 4.255 4.269 4.264 4.269 72,007 4.2646 0.45%
2019-10-04 0 44.30 44.00 44.30 43.85 44.40 15,300 676,020 44.184 4.245 4.216 4.245 4.202 4.255 159,668 4.2339 -0.78%
2019-10-03 0 44.65 44.50 44.65 44.50 45.20 9,600 431,430 44.941 4.279 4.264 4.279 4.264 4.331 100,184 4.3064 -3.98%
2019-10-02 0 46.50 46.50 46.55 46.05 46.55 1,200 55,680 46.400 4.456 4.456 4.461 4.413 4.461 12,523 4.4462 0.43%
2019-09-30 0 46.30 45.80 46.35 45.85 46.45 3,600 165,420 45.950 4.437 4.389 4.441 4.394 4.451 37,569 4.4031 0.76%
2019-09-27 0 45.95 45.70 46.05 45.95 46.30 9,000 415,245 46.138 4.403 4.379 4.413 4.403 4.437 93,922 4.4212 -0.65%
2019-09-26 0 46.25 45.95 46.25 45.90 46.25 96,300 4,439,520 46.101 4.432 4.403 4.432 4.398 4.432 1,004,966 4.4176 -0.75%
2019-09-25 0 46.60 46.30 46.60 46.90 47.15 70,500 3,309,600 46.945 4.465 4.437 4.465 4.494 4.518 735,723 4.4984 -1.06%
2019-09-24 0 47.10 46.90 47.20 46.80 47.10 16,637 780,813 46.932 4.513 4.494 4.523 4.485 4.513 173,620 4.4972 0.32%
2019-09-23 0 46.95 46.95 47.25 46.95 47.15 3,300 155,370 47.082 4.499 4.499 4.528 4.499 4.518 34,438 4.5116 0.00%
2019-09-20 0 46.95 46.95 47.40 46.95 47.20 5,400 254,475 47.125 4.499 4.499 4.542 4.499 4.523 56,353 4.5157 -0.53%
2019-09-19 0 47.20 47.00 47.25 47.00 47.50 7,200 339,915 47.210 4.523 4.504 4.528 4.504 4.552 75,138 4.5239 0.32%
2019-09-18 0 47.05 47.00 47.05 47.00 47.30 5,400 254,580 47.144 4.509 4.504 4.509 4.504 4.532 56,353 4.5176 1.51%
2019-09-17 0 46.35 46.35 46.65 46.25 46.30 2,400 111,090 46.288 4.441 4.441 4.470 4.432 4.437 25,046 4.4355 -0.11%
2019-09-16 0 46.40 46.40 46.65 46.35 46.45 4,800 222,675 46.391 4.446 4.446 4.470 4.441 4.451 50,092 4.4453 -0.54%
2019-09-13 0 46.65 46.65 46.80 46.65 46.90 1,800 84,045 46.692 4.470 4.470 4.485 4.470 4.494 18,784 4.4742 0.76%
2019-09-12 0 46.30 46.30 46.40 46.30 47.20 9,900 462,150 46.682 4.437 4.437 4.446 4.437 4.523 103,314 4.4732 -0.86%
2019-09-11 0 46.70 46.70 46.85 46.70 46.75 1,200 56,055 46.713 4.475 4.475 4.489 4.475 4.480 12,523 4.4762 -1.37%
2019-09-10 0 47.35 47.25 47.65 47.30 47.35 2,100 99,360 47.314 4.537 4.528 4.566 4.532 4.537 21,915 4.5338 1.18%
2019-09-09 0 46.80 46.80 47.25 46.80 47.10 2,700 126,780 46.956 4.485 4.485 4.528 4.485 4.513 28,177 4.4995 -1.37%
2019-09-06 0 47.45 47.10 47.45 47.00 47.80 5,800 276,685 47.704 4.547 4.513 4.547 4.504 4.580 60,528 4.5712 1.06%
2019-09-05 0 46.95 46.70 46.95 46.00 47.00 13,800 639,165 46.316 4.499 4.475 4.499 4.408 4.504 144,014 4.4382 1.84%
2019-09-04 0 46.10 45.85 46.10 46.05 46.15 2,100 96,855 46.121 4.417 4.394 4.417 4.413 4.422 21,915 4.4195 1.88%
2019-09-03 0 45.25 44.50 50.65 - - 0 0 - 4.336 4.264 4.853 - - 0 - 0.00%
2019-09-02 0 45.25 45.25 45.60 45.00 45.35 8,700 393,120 45.186 4.336 4.336 4.370 4.312 4.346 90,791 4.3299 -0.77%
2019-08-30 0 45.60 45.40 45.75 45.60 46.00 2,100 96,360 45.886 4.370 4.350 4.384 4.370 4.408 21,915 4.3970 -0.87%
2019-08-29 0 46.00 45.80 46.00 45.65 46.10 1,800 82,710 45.950 4.408 4.389 4.408 4.374 4.417 18,784 4.4031 0.93%
2019-08-28 0 45.75 45.75 46.10 40.55 45.90 3,900 176,805 45.335 4.367 4.367 4.401 3.871 4.382 40,853 4.3278 0.00%
2019-08-27 0 45.75 45.75 46.10 - - 0 0 - 4.367 4.367 4.401 - - 0 - 1.22%
2019-08-26 0 45.20 45.20 45.65 45.00 45.45 6,900 311,265 45.111 4.315 4.315 4.358 4.296 4.339 72,278 4.3065 -3.42%
2019-08-23 0 46.80 46.50 46.90 46.30 46.80 3,600 167,835 46.621 4.468 4.439 4.477 4.420 4.468 37,710 4.4506 1.63%
2019-08-22 0 46.05 46.05 46.50 46.00 46.45 2,700 124,800 46.222 4.396 4.396 4.439 4.391 4.434 28,283 4.4126 -0.11%
2019-08-21 0 46.10 46.10 46.50 - - 0 0 - 4.401 4.401 4.439 - - 0 - 0.22%
2019-08-20 0 46.00 45.80 46.05 45.95 46.00 2,400 110,370 45.988 4.391 4.372 4.396 4.387 4.391 25,140 4.3902 -0.33%
2019-08-19 0 46.15 45.85 46.15 45.95 46.15 6,300 289,710 45.986 4.406 4.377 4.406 4.387 4.406 65,993 4.3900 0.44%
2019-08-16 0 45.95 45.80 46.05 45.30 46.00 3,300 150,540 45.618 4.387 4.372 4.396 4.325 4.391 34,568 4.3549 0.33%
2019-08-15 0 45.80 45.65 45.95 45.55 46.00 5,700 260,910 45.774 4.372 4.358 4.387 4.348 4.391 59,708 4.3698 -1.82%
2019-08-14 0 46.65 46.30 46.80 45.85 46.65 6,000 276,345 46.058 4.453 4.420 4.468 4.377 4.453 62,851 4.3969 1.41%
2019-08-13 0 46.00 45.85 46.00 46.00 46.00 300 13,800 46.000 4.391 4.377 4.391 4.391 4.391 3,143 4.3914 -1.29%
2019-08-12 0 46.60 46.60 46.80 46.60 46.80 3,600 168,000 46.667 4.449 4.449 4.468 4.449 4.468 37,710 4.4550 0.32%
2019-08-09 0 46.45 46.45 46.95 46.40 46.75 7,800 362,505 46.475 4.434 4.434 4.482 4.430 4.463 81,706 4.4367 -1.38%
2019-08-08 0 47.10 46.80 47.15 46.45 47.20 2,400 112,755 46.981 4.496 4.468 4.501 4.434 4.506 25,140 4.4850 1.95%
2019-08-07 0 46.20 46.20 46.50 45.80 46.50 4,800 221,205 46.084 4.410 4.410 4.439 4.372 4.439 50,280 4.3994 -0.22%
2019-08-06 0 46.30 46.30 46.75 45.70 46.90 9,000 417,900 46.433 4.420 4.420 4.463 4.363 4.477 94,276 4.4327 -0.86%
2019-08-05 0 46.70 46.55 47.65 46.70 46.90 6,000 280,755 46.793 4.458 4.444 4.549 4.458 4.477 62,851 4.4670 -0.21%
2019-08-02 0 46.80 46.60 47.25 46.20 46.80 5,700 265,155 46.518 4.468 4.449 4.511 4.410 4.468 59,708 4.4409 0.00%
2019-08-01 0 46.80 46.80 47.00 46.70 47.05 3,900 182,805 46.873 4.468 4.468 4.487 4.458 4.492 40,853 4.4747 0.00%
2019-07-31 0 46.80 46.80 47.05 46.70 46.70 600 28,020 46.700 4.468 4.468 4.492 4.458 4.458 6,285 4.4582 -2.09%
2019-07-30 0 47.80 47.60 47.85 47.80 47.90 6,000 287,115 47.853 4.563 4.544 4.568 4.563 4.573 62,851 4.5682 1.06%
2019-07-29 0 47.30 47.30 47.75 47.30 47.75 6,600 313,515 47.502 4.515 4.515 4.558 4.515 4.558 69,136 4.5348 -1.46%
2019-07-26 0 48.00 47.85 48.00 48.00 48.00 900 43,380 48.200 4.582 4.568 4.582 4.582 4.582 9,428 4.6014 -0.62%
2019-07-25 0 48.30 48.10 48.65 48.30 48.30 9,300 449,190 48.300 4.611 4.592 4.644 4.611 4.611 97,418 4.6109 -0.51%
2019-07-24 0 48.55 48.55 48.80 48.55 49.15 4,800 234,495 48.853 4.635 4.635 4.659 4.635 4.692 50,280 4.6637 -0.92%
2019-07-23 0 49.00 48.60 49.10 49.00 49.00 11,400 558,600 49.000 4.678 4.640 4.687 4.678 4.678 119,416 4.6778 0.10%
2019-07-22 0 48.95 48.95 49.00 48.95 49.00 600 29,385 48.975 4.673 4.673 4.678 4.673 4.678 6,285 4.6754 -0.41%
2019-07-19 0 49.15 49.00 49.15 49.00 49.15 4,500 220,845 49.077 4.692 4.678 4.692 4.678 4.692 47,138 4.6851 -0.30%
2019-07-18 0 49.30 49.20 49.65 49.00 49.40 2,400 118,320 49.300 4.706 4.697 4.740 4.678 4.716 25,140 4.7064 0.10%
2019-07-17 0 49.25 49.25 49.40 49.00 49.35 3,300 162,300 49.182 4.702 4.702 4.716 4.678 4.711 34,568 4.6951 -1.50%
2019-07-16 0 50.00 49.70 50.20 50.00 50.60 2,700 135,510 50.189 4.773 4.745 4.792 4.773 4.831 28,283 4.7913 -0.20%
2019-07-15 0 50.10 50.10 50.30 49.55 51.05 13,700 689,050 50.296 4.783 4.783 4.802 4.730 4.873 143,509 4.8014 0.20%
2019-07-12 0 50.00 50.00 50.15 48.80 50.00 30,900 1,528,950 49.481 4.773 4.773 4.788 4.659 4.773 323,681 4.7236 4.60%
2019-07-11 1 47.80 40.50 48.05 47.80 47.80 300 14,340 47.800 4.563 3.866 4.587 4.563 4.563 3,143 4.5632 0.00%
2019-07-10 0 47.80 47.40 47.80 47.80 47.80 1,200 57,360 47.800 4.563 4.525 4.563 4.563 4.563 12,570 4.5632 0.74%
2019-07-09 0 47.45 46.75 47.45 47.40 47.45 900 42,675 47.417 4.530 4.463 4.530 4.525 4.530 9,428 4.5266 1.61%
2019-07-08 0 46.70 46.50 47.00 46.60 46.75 9,600 447,525 46.617 4.458 4.439 4.487 4.449 4.463 100,561 4.4503 -0.64%
2019-07-05 0 47.00 46.65 47.00 46.60 47.10 2,700 126,555 46.872 4.487 4.453 4.487 4.449 4.496 28,283 4.4746 -0.95%
2019-07-04 0 47.45 47.45 49.50 47.45 47.90 2,400 114,330 47.638 4.530 4.530 4.725 4.530 4.573 25,140 4.5477 -1.15%
2019-07-03 0 48.00 48.00 48.45 48.00 48.05 900 43,215 48.017 4.582 4.582 4.625 4.582 4.587 9,428 4.5839 2.24%
2019-07-02 0 46.95 46.50 - 46.90 47.00 3,600 169,050 46.958 4.482 4.439 - 4.477 4.487 37,710 4.4829 0.11%
2019-06-28 0 46.90 46.50 46.90 46.90 47.10 2,100 98,700 47.000 4.477 4.439 4.477 4.477 4.496 21,998 4.4868 0.54%
2019-06-27 0 46.65 46.65 47.05 46.50 46.60 3,600 167,730 46.592 4.453 4.453 4.492 4.439 4.449 37,710 4.4478 -0.32%
2019-06-26 0 46.80 46.80 47.20 46.60 47.40 15,000 707,925 47.195 4.468 4.468 4.506 4.449 4.525 157,127 4.5054 -1.06%
2019-06-25 0 47.30 47.30 47.80 47.30 47.30 300 14,190 47.300 4.515 4.515 4.563 4.515 4.515 3,143 4.5155 -1.56%
2019-06-24 0 48.05 48.00 48.25 46.50 48.05 5,700 268,665 47.134 4.587 4.582 4.606 4.439 4.587 59,708 4.4996 0.63%
2019-06-21 0 47.75 47.75 48.00 47.75 47.75 300 14,325 47.750 4.558 4.558 4.582 4.558 4.558 3,143 4.5584 -2.55%
2019-06-20 0 49.00 48.60 49.00 48.60 49.05 6,600 321,120 48.655 4.678 4.640 4.678 4.640 4.683 69,136 4.6448 2.73%
2019-06-19 0 47.70 47.70 48.35 47.70 48.10 6,000 287,400 47.900 4.554 4.554 4.616 4.554 4.592 62,851 4.5727 0.00%
2019-06-18 0 47.70 47.50 47.70 47.70 47.80 1,800 85,935 47.742 4.554 4.535 4.554 4.554 4.563 18,855 4.5576 -0.42%
2019-06-17 0 47.90 47.40 47.90 47.90 48.95 20,700 1,007,580 48.675 4.573 4.525 4.573 4.573 4.673 216,835 4.6468 1.27%
2019-06-14 0 47.30 46.45 47.30 46.80 47.35 11,100 523,860 47.195 4.515 4.434 4.515 4.468 4.520 116,274 4.5054 1.18%
2019-06-13 0 46.75 45.00 46.75 46.50 46.80 7,200 335,175 46.552 4.463 4.296 4.463 4.439 4.468 75,421 4.4441 1.41%
2019-06-12 0 46.10 45.85 46.60 46.00 46.50 4,800 221,520 46.150 4.401 4.377 4.449 4.391 4.439 50,280 4.4057 2.22%
2019-06-11 0 45.10 44.95 45.50 44.95 46.00 9,000 407,700 45.300 4.305 4.291 4.344 4.291 4.391 94,276 4.3245 -1.53%
2019-06-10 0 45.80 44.60 46.00 45.80 46.70 18,900 870,990 46.084 4.372 4.258 4.391 4.372 4.458 197,979 4.3994 -0.22%
2019-06-06 0 45.90 45.25 45.90 46.00 46.00 900 41,400 46.000 4.382 4.320 4.382 4.391 4.391 9,428 4.3914 2.11%
2019-06-05 0 44.95 44.45 44.95 45.20 45.20 300 13,560 45.200 4.291 4.243 4.291 4.315 4.315 3,143 4.3150 -1.53%
2019-06-04 0 45.65 45.50 45.65 44.20 45.70 11,976 538,651 44.978 4.358 4.344 4.358 4.220 4.363 125,450 4.2938 4.58%
2019-06-03 0 43.65 43.65 45.00 43.10 44.75 2,100 91,965 43.793 4.167 4.167 4.296 4.115 4.272 21,998 4.1807 -1.69%
2019-05-31 0 44.40 43.90 44.85 43.80 44.65 10,800 479,850 44.431 4.239 4.191 4.282 4.181 4.262 113,131 4.2415 -0.56%
2019-05-30 0 44.65 44.60 45.70 44.05 46.00 4,200 186,675 44.446 4.262 4.258 4.363 4.205 4.391 43,995 4.2431 -3.15%
2019-05-29 0 46.10 46.05 46.45 46.10 46.95 1,200 55,785 46.488 4.401 4.396 4.434 4.401 4.482 12,570 4.4379 -1.81%
2019-05-28 0 46.95 46.95 47.00 46.95 47.30 18,172 858,615 47.249 4.482 4.482 4.487 4.482 4.515 190,354 4.5106 -0.42%
2019-05-27 0 47.15 46.85 47.15 46.25 47.15 9,650 453,602 47.005 4.501 4.473 4.501 4.415 4.501 101,085 4.4873 2.50%
2019-05-24 0 46.00 44.05 46.50 46.00 46.00 1,200 55,200 46.000 4.391 4.205 4.439 4.391 4.391 12,570 4.3914 -0.43%
2019-05-23 0 46.20 46.20 46.55 46.20 46.80 3,000 139,050 46.350 4.410 4.410 4.444 4.410 4.468 31,425 4.4248 0.54%
2019-05-22 0 45.95 45.25 46.20 45.50 45.95 9,600 439,620 45.794 4.387 4.320 4.410 4.344 4.387 100,561 4.3717 0.77%
2019-05-21 0 45.60 45.60 46.10 - - 0 0 - 4.353 4.353 4.401 - - 0 - 0.11%
2019-05-20 0 45.55 45.45 46.10 45.55 46.10 8,100 372,900 46.037 4.348 4.339 4.401 4.348 4.401 84,848 4.3949 -0.76%
2019-05-17 0 45.90 45.40 45.90 45.00 46.00 7,800 355,350 45.558 4.382 4.334 4.382 4.296 4.391 81,706 4.3491 2.34%
2019-05-16 0 44.85 44.10 44.95 44.20 45.20 3,000 134,445 44.815 4.282 4.210 4.291 4.220 4.315 31,425 4.2782 2.05%
2019-05-15 0 43.95 43.95 44.80 43.60 43.95 9,900 433,260 43.764 4.196 4.196 4.277 4.162 4.196 103,704 4.1779 -0.34%
2019-05-14 0 44.10 44.10 44.30 43.90 44.95 14,400 637,905 44.299 4.210 4.210 4.229 4.191 4.291 150,841 4.2290 -2.43%
2019-05-10 0 45.20 45.20 45.85 45.15 45.55 10,500 476,160 45.349 4.315 4.315 4.377 4.310 4.348 109,989 4.3292 -0.22%
2019-05-09 0 45.30 45.25 45.75 44.75 45.70 49,500 2,235,105 45.154 4.325 4.320 4.367 4.272 4.363 518,518 4.3106 1.91%
2019-05-08 0 44.45 44.45 44.60 43.35 44.65 9,900 434,460 43.885 4.243 4.243 4.258 4.138 4.262 103,704 4.1894 -0.67%
2019-05-07 0 44.75 43.10 44.75 - - 0 0 - 4.272 4.115 4.272 - - 0 - 0.00%
2019-05-06 0 44.75 42.10 44.75 41.05 44.75 6,600 288,300 43.682 4.272 4.019 4.272 3.919 4.272 69,136 4.1701 -0.22%
2019-05-03 0 44.85 44.40 45.10 - - 0 0 - 4.282 4.239 4.305 - - 0 - 0.00%
2019-05-02 0 44.85 44.85 45.15 44.85 44.85 2,100 94,185 44.850 4.282 4.282 4.310 4.282 4.282 21,998 4.2816 0.45%
2019-04-30 0 44.65 44.65 45.05 44.50 44.65 23,100 1,029,570 44.570 4.262 4.262 4.301 4.248 4.262 241,975 4.2549 -0.78%
2019-04-29 0 45.00 44.60 45.10 44.60 45.45 18,000 812,265 45.126 4.296 4.258 4.305 4.258 4.339 188,552 4.3079 1.24%
2019-04-26 0 44.45 44.45 44.60 44.35 44.60 10,600 470,760 44.411 4.243 4.243 4.258 4.234 4.258 111,036 4.2397 0.57%
2019-04-25 0 44.20 42.55 44.55 44.00 44.55 11,000 485,225 44.111 4.220 4.062 4.253 4.200 4.253 115,226 4.2111 -0.56%
2019-04-24 0 44.45 44.40 44.45 43.55 44.60 24,000 1,065,810 44.409 4.243 4.239 4.243 4.157 4.258 251,402 4.2395 2.18%
2019-04-23 0 43.50 41.05 43.70 42.80 43.50 14,100 609,555 43.231 4.153 3.919 4.172 4.086 4.153 147,699 4.1270 0.93%
2019-04-18 0 43.10 42.90 43.50 43.10 43.50 17,400 754,605 43.368 4.115 4.095 4.153 4.115 4.153 182,267 4.1401 0.12%
2019-04-17 0 43.05 43.05 43.30 41.05 43.30 16,500 707,535 42.881 4.110 4.110 4.134 3.919 4.134 172,839 4.0936 0.70%
2019-04-16 0 42.75 42.70 42.90 42.00 43.00 23,100 978,870 42.375 4.081 4.076 4.095 4.010 4.105 241,975 4.0453 2.52%
2019-04-15 0 41.70 41.70 42.00 41.50 42.05 32,500 1,356,865 41.750 3.981 3.981 4.010 3.962 4.014 340,441 3.9856 0.85%
2019-04-12 0 41.35 41.25 41.80 39.55 43.10 65,700 2,726,550 41.500 3.947 3.938 3.990 3.776 4.115 688,214 3.9618 8.82%
2019-04-11 1 38.00 38.00 38.25 38.00 38.00 300 11,400 38.000 3.628 3.628 3.652 3.628 3.628 3,143 3.6276 -0.78%
2019-04-10 0 38.30 38.00 38.70 37.70 38.30 11,700 444,120 37.959 3.656 3.628 3.694 3.599 3.656 122,559 3.6237 0.79%
2019-04-09 0 38.00 38.00 38.05 38.00 38.10 3,300 125,430 38.009 3.628 3.628 3.632 3.628 3.637 34,568 3.6285 -0.13%
2019-04-08 0 38.05 37.75 38.05 38.00 38.35 5,100 194,970 38.229 3.632 3.604 3.632 3.628 3.661 53,423 3.6496 1.47%
2019-04-04 0 37.50 36.45 38.00 34.70 37.80 13,500 482,730 35.758 3.580 3.480 3.628 3.313 3.609 141,414 3.4136 -1.57%
2019-04-03 0 38.10 36.05 38.10 37.70 38.10 27,600 1,045,560 37.883 3.637 3.441 3.637 3.599 3.637 289,113 3.6164 8.55%
2019-04-02 0 35.10 35.10 38.00 34.50 36.80 38,400 1,367,985 35.625 3.351 3.351 3.628 3.294 3.513 402,244 3.4009 -4.88%
2019-04-01 0 36.90 36.80 36.95 36.55 37.05 12,300 455,310 37.017 3.523 3.513 3.527 3.489 3.537 128,844 3.5338 0.68%
2019-03-29 0 36.65 36.50 36.70 36.55 36.75 16,200 593,475 36.634 3.499 3.484 3.504 3.489 3.508 169,697 3.4973 -0.81%
2019-03-28 0 36.95 36.45 37.30 36.95 37.05 1,800 66,570 36.983 3.527 3.480 3.561 3.527 3.537 18,855 3.5306 -0.27%
2019-03-27 0 37.05 37.05 37.30 37.00 37.00 300 11,100 37.000 3.537 3.537 3.561 3.532 3.532 3,143 3.5322 -0.27%
2019-03-26 0 37.15 35.85 37.20 37.05 37.15 600 22,260 37.100 3.547 3.422 3.551 3.537 3.547 6,285 3.5417 -0.27%
2019-03-25 0 37.25 35.85 37.25 37.30 37.40 3,000 112,125 37.375 3.556 3.422 3.556 3.561 3.570 31,425 3.5680 -1.59%
2019-03-22 0 37.85 37.05 37.85 - - 0 0 - 3.613 3.537 3.613 - - 0 - -0.39%
2019-03-21 0 38.00 37.55 38.05 37.60 38.00 17,400 660,735 37.973 3.628 3.585 3.632 3.589 3.628 182,267 3.6251 0.66%
2019-03-20 0 37.75 37.70 38.10 37.60 37.75 6,300 237,555 37.707 3.604 3.599 3.637 3.589 3.604 65,993 3.5997 0.13%
2019-03-19 0 37.70 37.65 37.70 37.60 37.70 1,500 56,460 37.640 3.599 3.594 3.599 3.589 3.599 15,713 3.5933 0.94%
2019-03-18 0 37.35 37.35 37.60 37.30 37.75 7,800 292,575 37.510 3.566 3.566 3.589 3.561 3.604 81,706 3.5808 -0.13%
2019-03-15 0 37.40 37.25 37.55 37.35 37.40 7,200 268,935 37.352 3.570 3.556 3.585 3.566 3.570 75,421 3.5658 0.27%
2019-03-14 0 37.30 37.30 37.65 37.15 37.90 6,000 224,940 37.490 3.561 3.561 3.594 3.547 3.618 62,851 3.5790 0.00%
2019-03-13 0 37.30 37.05 37.40 37.15 37.30 1,200 44,670 37.225 3.561 3.537 3.570 3.547 3.561 12,570 3.5537 -0.93%
2019-03-12 0 37.65 37.45 37.65 37.35 37.70 7,200 270,900 37.625 3.594 3.575 3.594 3.566 3.599 75,421 3.5919 2.87%
2019-03-11 0 36.60 36.60 36.85 36.60 36.85 3,650 134,072 36.732 3.494 3.494 3.518 3.494 3.518 38,234 3.5066 0.69%
2019-03-08 0 36.35 36.30 36.40 36.35 36.50 9,000 327,945 36.438 3.470 3.465 3.475 3.470 3.484 94,276 3.4786 -1.76%
2019-03-07 0 37.00 36.80 37.10 37.00 37.05 4,800 177,660 37.013 3.532 3.513 3.542 3.532 3.537 50,280 3.5334 0.14%
2019-03-06 0 36.95 36.80 37.00 36.80 38.15 31,800 1,174,875 36.946 3.527 3.513 3.532 3.513 3.642 333,108 3.5270 -3.27%
2019-03-05 0 38.20 37.90 38.25 37.75 38.30 11,100 422,430 38.057 3.647 3.618 3.652 3.604 3.656 116,274 3.6331 2.55%
2019-03-04 0 37.25 36.85 37.25 37.10 37.35 8,400 312,870 37.246 3.556 3.518 3.556 3.542 3.566 87,991 3.5557 0.68%
2019-03-01 0 37.00 36.85 37.00 36.55 37.00 13,200 486,225 36.835 3.532 3.518 3.532 3.489 3.532 138,271 3.5165 1.23%
2019-02-28 0 36.55 36.20 36.55 36.30 36.60 9,300 338,490 36.397 3.489 3.456 3.489 3.465 3.494 97,418 3.4746 -0.14%
2019-02-27 0 36.60 36.45 36.70 36.05 36.70 3,302 120,656 36.540 3.494 3.480 3.504 3.441 3.504 34,589 3.4883 1.73%
2019-02-26 0 36.15 36.05 37.00 36.00 36.30 13,800 499,575 36.201 3.435 3.425 3.515 3.420 3.449 145,248 3.4395 -0.55%
2019-02-25 0 36.35 36.20 36.35 36.00 36.35 20,150 729,530 36.205 3.454 3.439 3.454 3.420 3.454 212,084 3.4398 1.54%
2019-02-22 0 35.80 35.80 36.00 35.65 35.80 5,700 203,835 35.761 3.401 3.401 3.420 3.387 3.401 59,994 3.3976 0.85%
2019-02-21 0 35.50 35.50 36.00 35.40 35.50 2,100 74,520 35.486 3.373 3.373 3.420 3.363 3.373 22,103 3.3715 1.00%
2019-02-20 0 35.15 35.10 35.55 35.15 35.20 10,500 369,570 35.197 3.340 3.335 3.378 3.340 3.344 110,515 3.3441 -0.14%
2019-02-19 0 35.20 35.15 35.20 35.40 35.40 1,200 42,480 35.400 3.344 3.340 3.344 3.363 3.363 12,630 3.3633 -1.68%
2019-02-18 0 35.80 35.70 35.80 34.45 35.85 6,000 212,820 35.470 3.401 3.392 3.401 3.273 3.406 63,151 3.3700 4.99%
2019-02-15 0 34.10 34.10 34.45 34.00 34.05 6,000 204,120 34.020 3.240 3.240 3.273 3.230 3.235 63,151 3.2322 -1.16%
2019-02-14 0 34.50 34.50 34.90 34.50 34.50 300 10,350 34.500 3.278 3.278 3.316 3.278 3.278 3,158 3.2778 -0.86%
2019-02-13 0 34.80 34.50 34.80 34.60 34.80 1,500 51,960 34.640 3.306 3.278 3.306 3.287 3.306 15,788 3.2911 0.87%
2019-02-12 0 34.50 34.50 34.85 33.90 34.90 8,700 301,755 34.684 3.278 3.278 3.311 3.221 3.316 91,570 3.2954 1.77%
2019-02-11 0 33.90 33.70 33.90 33.70 33.95 17,400 590,460 33.934 3.221 3.202 3.221 3.202 3.226 183,139 3.2241 -0.29%
2019-02-08 0 34.00 33.95 34.00 33.80 35.20 54,300 1,853,205 34.129 3.230 3.226 3.230 3.211 3.344 571,521 3.2426 -5.29%
2019-02-04 0 35.90 35.70 35.95 35.90 36.30 15,300 550,995 36.013 3.411 3.392 3.416 3.411 3.449 161,036 3.4216 -0.42%
2019-02-01 0 36.05 36.05 36.30 36.00 36.45 5,400 195,495 36.203 3.425 3.425 3.449 3.420 3.463 56,836 3.4396 0.70%
2019-01-31 0 35.80 35.65 35.80 35.60 35.80 4,801 171,290 35.678 3.401 3.387 3.401 3.382 3.401 50,532 3.3898 0.56%
2019-01-30 0 35.60 35.50 35.60 35.40 35.70 2,100 74,580 35.514 3.382 3.373 3.382 3.363 3.392 22,103 3.3742 -1.11%
2019-01-29 0 36.00 35.70 36.00 36.05 36.10 1,200 43,275 36.063 3.420 3.392 3.420 3.425 3.430 12,630 3.4263 0.84%
2019-01-28 0 35.70 35.60 35.70 35.80 35.80 600 21,480 35.800 3.392 3.382 3.392 3.401 3.401 6,315 3.4013 1.13%
2019-01-25 0 35.30 35.30 35.55 - - 0 0 - 3.354 3.354 3.378 - - 0 - 0.28%
2019-01-24 0 35.20 35.20 35.40 34.95 35.95 98,800 3,459,410 35.014 3.344 3.344 3.363 3.321 3.416 1,039,895 3.3267 -2.49%
2019-01-23 0 36.10 36.05 36.40 36.00 36.15 10,200 368,580 36.135 3.430 3.425 3.458 3.420 3.435 107,358 3.4332 -0.14%
2019-01-22 0 36.15 36.00 36.15 36.30 36.50 1,500 54,615 36.410 3.435 3.420 3.435 3.449 3.468 15,788 3.4593 -0.96%
2019-01-21 0 36.50 36.45 36.50 36.50 36.70 5,100 186,315 36.532 3.468 3.463 3.468 3.468 3.487 53,679 3.4709 -0.14%
2019-01-18 0 36.55 36.15 36.60 35.80 36.75 13,200 481,860 36.505 3.473 3.435 3.477 3.401 3.492 138,933 3.4683 1.25%
2019-01-17 0 36.10 36.00 36.30 36.10 37.00 32,700 1,195,455 36.558 3.430 3.420 3.449 3.430 3.515 344,176 3.4734 -2.70%
2019-01-16 0 37.10 37.10 37.55 37.00 38.00 9,600 359,910 37.491 3.525 3.525 3.568 3.515 3.610 101,042 3.5620 -2.37%
2019-01-15 0 38.00 38.00 38.25 38.00 39.25 14,400 551,715 38.314 3.610 3.610 3.634 3.610 3.729 151,564 3.6402 -3.68%
2019-01-14 0 39.45 39.25 39.50 39.25 39.65 30,300 1,191,000 39.307 3.748 3.729 3.753 3.729 3.767 318,915 3.7345 0.25%
2019-01-11 0 39.35 39.35 39.70 37.80 40.15 10,500 417,015 39.716 3.739 3.739 3.772 3.591 3.815 110,515 3.7734 4.38%
2019-01-10 1 37.70 37.70 - 37.70 37.70 300 11,310 37.700 3.582 3.582 - 3.582 3.582 3,158 3.5819 -1.05%
2019-01-09 0 38.10 37.70 38.10 38.00 38.25 21,900 834,660 38.112 3.620 3.582 3.620 3.610 3.634 230,503 3.6210 -1.04%
2019-01-08 0 38.50 38.20 38.50 38.30 38.60 10,800 415,710 38.492 3.658 3.629 3.658 3.639 3.667 113,673 3.6571 -0.90%
2019-01-07 0 38.85 38.75 39.05 38.70 39.00 2,100 81,675 38.893 3.691 3.682 3.710 3.677 3.705 22,103 3.6952 2.37%
2019-01-04 0 37.95 37.95 38.40 37.95 38.25 7,500 285,225 38.030 3.606 3.606 3.648 3.606 3.634 78,939 3.6132 -4.77%
2019-01-03 0 39.85 39.40 39.85 39.50 39.85 10,200 405,315 39.737 3.786 3.743 3.786 3.753 3.786 107,358 3.7754 2.18%
2019-01-02 0 39.00 38.90 39.10 39.00 39.25 4,200 164,235 39.104 3.705 3.696 3.715 3.705 3.729 44,206 3.7152 -1.64%
2018-12-31 0 39.65 39.30 40.50 39.25 39.65 4,200 166,170 39.564 3.767 3.734 3.848 3.729 3.767 44,206 3.7590 -2.22%
2018-12-28 0 40.55 38.65 40.55 40.60 40.60 1,200 48,720 40.600 3.853 3.672 3.853 3.857 3.857 12,630 3.8574 -0.12%
2018-12-27 0 40.60 38.55 40.60 40.65 40.65 300 12,195 40.650 3.857 3.663 3.857 3.862 3.862 3,158 3.8621 -0.12%
2018-12-24 0 40.65 40.10 40.95 - - 0 0 - 3.862 3.810 3.891 - - 0 - 0.00%
2018-12-21 0 40.65 40.45 40.75 40.30 40.70 3,300 133,800 40.545 3.862 3.843 3.872 3.829 3.867 34,733 3.8522 1.75%
2018-12-20 0 39.95 39.80 40.10 39.95 40.00 6,000 239,805 39.968 3.796 3.781 3.810 3.796 3.800 63,151 3.7973 -1.72%
2018-12-19 0 40.65 40.65 40.95 40.55 40.55 300 12,165 40.550 3.862 3.862 3.891 3.853 3.853 3,158 3.8526 -1.45%
2018-12-18 0 41.25 41.20 41.25 40.90 41.25 3,900 159,960 41.015 3.919 3.914 3.919 3.886 3.919 41,048 3.8969 -0.48%
2018-12-17 0 41.45 41.45 41.80 41.40 41.50 3,600 149,310 41.475 3.938 3.938 3.971 3.933 3.943 37,891 3.9405 0.24%
2018-12-14 0 41.35 41.25 41.35 40.90 41.40 6,600 270,540 40.991 3.929 3.919 3.929 3.886 3.933 69,467 3.8945 -0.84%
2018-12-13 0 41.70 41.70 41.80 40.90 41.65 13,800 572,010 41.450 3.962 3.962 3.971 3.886 3.957 145,248 3.9381 2.71%
2018-12-12 0 40.60 40.60 40.90 40.45 40.65 2,700 109,335 40.494 3.857 3.857 3.886 3.843 3.862 28,418 3.8474 1.63%
2018-12-11 0 39.95 39.50 39.95 39.85 40.00 600 23,955 39.925 3.796 3.753 3.796 3.786 3.800 6,315 3.7933 0.76%
2018-12-10 0 39.65 39.60 39.65 39.65 39.65 600 23,790 39.650 3.767 3.762 3.767 3.767 3.767 6,315 3.7671 -1.12%
2018-12-07 0 40.10 40.10 40.30 39.70 40.10 8,700 347,070 39.893 3.810 3.810 3.829 3.772 3.810 91,570 3.7902 3.08%
2018-12-06 0 38.90 38.85 39.20 38.90 39.00 4,500 175,290 38.953 3.696 3.691 3.724 3.696 3.705 47,364 3.7009 -1.27%
2018-12-05 0 39.40 39.10 39.60 39.40 39.40 900 35,460 39.400 3.743 3.715 3.762 3.743 3.743 9,473 3.7434 0.90%
2018-12-04 0 39.05 39.00 41.50 39.05 39.05 4,500 175,725 39.050 3.710 3.705 3.943 3.710 3.710 47,364 3.7101 -2.13%
2018-12-03 0 39.90 39.90 39.95 39.40 40.05 13,200 527,700 39.977 3.791 3.791 3.796 3.743 3.805 138,933 3.7982 0.25%
2018-11-30 0 39.80 39.70 40.25 39.75 39.80 19,700 783,905 39.792 3.781 3.772 3.824 3.777 3.781 207,347 3.7806 -1.00%
2018-11-29 0 40.20 40.15 40.20 40.20 42.80 3,300 134,295 40.695 3.819 3.815 3.819 3.819 4.066 34,733 3.8665 0.25%
2018-11-28 0 40.10 40.10 40.30 40.00 40.20 11,400 456,750 40.066 3.810 3.810 3.829 3.800 3.819 119,988 3.8066 2.30%
2018-11-27 0 39.20 38.90 39.25 38.50 39.20 17,400 675,195 38.804 3.724 3.696 3.729 3.658 3.724 183,139 3.6868 -0.25%
2018-11-26 0 39.30 39.30 39.40 38.85 39.35 9,000 352,575 39.175 3.734 3.734 3.743 3.691 3.739 94,727 3.7220 1.29%
2018-11-23 0 38.80 38.75 39.00 38.80 39.05 2,700 104,970 38.878 3.686 3.682 3.705 3.686 3.710 28,418 3.6938 -0.51%
2018-11-22 0 39.00 38.95 39.30 39.00 39.00 1,800 70,200 39.000 3.705 3.701 3.734 3.705 3.705 18,945 3.7054 -1.64%
2018-11-21 0 39.65 39.65 39.75 39.65 39.65 1,200 47,580 39.650 3.767 3.767 3.777 3.767 3.767 12,630 3.7671 -1.37%
2018-11-20 0 40.20 39.90 40.20 40.20 40.20 3,000 120,600 40.200 3.819 3.791 3.819 3.819 3.819 31,576 3.8194 0.00%
2018-11-19 0 40.20 40.20 40.50 40.20 40.50 2,100 84,960 40.457 3.819 3.819 3.848 3.819 3.848 22,103 3.8438 -1.71%
2018-11-16 0 40.90 40.75 40.90 40.85 41.00 2,700 110,460 40.911 3.886 3.872 3.886 3.881 3.895 28,418 3.8869 1.24%
2018-11-15 0 40.40 40.40 40.80 40.00 40.05 1,500 60,030 40.020 3.838 3.838 3.876 3.800 3.805 15,788 3.8023 0.50%
2018-11-14 0 40.20 40.00 40.20 40.20 40.80 7,101 286,780 40.386 3.819 3.800 3.819 3.819 3.876 74,740 3.8370 -1.83%
2018-11-13 0 40.95 40.60 40.95 40.20 41.00 37,200 1,521,945 40.913 3.891 3.857 3.891 3.819 3.895 391,539 3.8871 -1.33%
2018-11-12 0 41.50 41.20 41.95 40.90 41.50 7,201 296,426 41.165 3.943 3.914 3.986 3.886 3.943 75,792 3.9110 1.34%
2018-11-09 0 40.95 40.90 41.95 40.90 40.95 7,201 294,731 40.929 3.891 3.886 3.986 3.886 3.891 75,792 3.8887 -1.33%
2018-11-08 0 41.50 41.50 41.95 41.20 42.20 93,900 3,931,710 41.871 3.943 3.943 3.986 3.914 4.009 988,321 3.9782 0.00%
2018-11-07 0 41.50 41.35 41.60 41.05 41.60 19,201 794,981 41.403 3.943 3.929 3.952 3.900 3.952 202,095 3.9337 3.23%
2018-11-06 0 40.20 39.80 40.20 39.60 40.20 7,500 297,780 39.704 3.819 3.781 3.819 3.762 3.819 78,939 3.7723 1.64%
2018-11-05 0 39.55 39.30 39.55 39.40 40.50 12,900 511,365 39.641 3.758 3.734 3.758 3.743 3.848 135,776 3.7662 -5.61%
2018-11-02 0 41.90 41.10 41.90 40.20 41.95 22,501 931,421 41.395 3.981 3.905 3.981 3.819 3.986 236,829 3.9329 5.14%
2018-11-01 0 39.85 39.50 39.85 39.90 40.25 6,600 264,765 40.116 3.786 3.753 3.786 3.791 3.824 69,467 3.8114 2.18%
2018-10-31 0 39.00 38.95 39.30 39.00 39.35 3,600 140,865 39.129 3.705 3.701 3.734 3.705 3.739 37,891 3.7176 -1.02%
2018-10-30 0 39.40 39.25 39.40 39.00 39.40 901 35,379 39.266 3.743 3.729 3.743 3.705 3.743 9,483 3.7307 1.03%
2018-10-29 0 39.00 38.70 39.00 38.75 39.00 60,002 2,335,622 38.926 3.705 3.677 3.705 3.682 3.705 631,536 3.6983 1.56%
2018-10-26 0 38.40 38.25 38.65 38.00 38.40 1,800 68,700 38.167 3.648 3.634 3.672 3.610 3.648 18,945 3.6262 0.92%
2018-10-25 0 38.05 37.90 38.15 37.90 38.50 8,101 307,823 37.998 3.615 3.601 3.625 3.601 3.658 85,265 3.6102 -3.30%
2018-10-24 0 39.35 39.00 39.35 39.15 39.80 12,000 471,750 39.313 3.739 3.705 3.739 3.720 3.781 126,303 3.7351 1.68%
2018-10-23 0 38.70 38.30 38.75 38.25 39.10 9,006 348,831 38.733 3.677 3.639 3.682 3.634 3.715 94,790 3.6800 -0.26%
2018-10-22 0 38.80 38.65 38.80 38.80 39.05 2,709 105,336 38.884 3.686 3.672 3.686 3.686 3.710 28,513 3.6943 1.17%
2018-10-19 0 38.35 38.35 38.75 37.50 38.60 3,000 115,275 38.425 3.644 3.644 3.682 3.563 3.667 31,576 3.6507 -0.90%
2018-10-18 0 38.70 38.35 38.85 38.50 38.70 1,200 46,290 38.575 3.677 3.644 3.691 3.658 3.677 12,630 3.6650 0.65%
2018-10-16 0 38.45 38.20 38.45 37.50 38.45 14,100 534,645 37.918 3.653 3.629 3.653 3.563 3.653 148,406 3.6026 3.92%
2018-10-15 0 37.00 37.00 37.10 36.90 37.65 14,400 535,170 37.165 3.515 3.515 3.525 3.506 3.577 151,564 3.5310 -4.64%
2018-10-12 0 38.80 38.50 38.85 38.30 38.80 10,200 393,645 38.593 3.686 3.658 3.691 3.639 3.686 107,358 3.6667 -2.76%
2018-10-11 1 39.90 37.60 40.45 39.90 41.00 18,600 751,035 40.378 3.791 3.572 3.843 3.791 3.895 195,770 3.8363 -2.80%
2018-10-10 0 41.05 41.00 41.15 40.80 41.25 5,700 233,265 40.924 3.900 3.895 3.910 3.876 3.919 59,994 3.8881 3.01%
2018-10-09 0 39.85 39.85 40.00 39.55 39.95 6,300 250,440 39.752 3.786 3.786 3.800 3.758 3.796 66,309 3.7769 2.44%
2018-10-08 0 38.90 38.90 39.10 38.90 39.30 1,200 47,010 39.175 3.696 3.696 3.715 3.696 3.734 12,630 3.7220 -0.64%
2018-10-05 0 39.15 39.05 39.15 39.15 39.35 9,600 376,740 39.244 3.720 3.710 3.720 3.720 3.739 101,042 3.7285 0.00%
2018-10-04 0 39.15 39.15 39.30 39.15 40.10 6,000 237,255 39.543 3.720 3.720 3.734 3.720 3.810 63,151 3.7569 -2.37%
2018-10-03 0 40.10 40.10 40.25 39.35 40.00 7,500 297,960 39.728 3.810 3.810 3.824 3.739 3.800 78,939 3.7745 2.17%
2018-10-02 0 39.25 39.25 40.20 39.00 39.80 144,300 5,640,285 39.087 3.729 3.729 3.819 3.705 3.781 1,518,794 3.7137 -1.26%
2018-09-28 0 39.75 39.30 39.75 39.75 39.75 2,100 83,430 39.729 3.777 3.734 3.777 3.777 3.777 22,103 3.7746 1.66%
2018-09-27 0 39.10 38.70 39.15 39.10 39.20 2,700 105,630 39.122 3.715 3.677 3.720 3.715 3.724 28,418 3.7170 1.43%
2018-09-26 0 38.55 38.20 38.55 38.00 38.60 15,600 596,805 38.257 3.663 3.629 3.663 3.610 3.667 164,194 3.6348 -1.28%
2018-09-24 0 39.05 38.65 39.05 39.05 39.05 300 11,715 39.050 3.710 3.672 3.710 3.710 3.710 3,158 3.7101 0.13%
2018-09-21 0 39.00 38.80 39.15 38.80 39.00 2,400 93,330 38.888 3.705 3.686 3.720 3.686 3.705 25,261 3.6947 -1.27%
2018-09-20 0 39.50 39.10 39.50 39.45 39.60 10,800 426,495 39.490 3.753 3.715 3.753 3.748 3.762 113,673 3.7520 1.54%
2018-09-19 0 38.90 38.90 39.00 38.80 39.70 10,800 424,020 39.261 3.696 3.696 3.705 3.686 3.772 113,673 3.7302 -2.75%
2018-09-18 0 40.00 39.95 40.00 39.90 41.45 22,476 919,121 40.893 3.800 3.796 3.800 3.791 3.938 236,566 3.8853 -1.48%
2018-09-17 0 40.60 40.40 40.60 40.55 40.65 1,500 60,930 40.620 3.857 3.838 3.857 3.853 3.862 15,788 3.8593 0.12%
2018-09-14 0 40.55 40.25 40.55 39.80 40.55 21,900 874,740 39.942 3.853 3.824 3.853 3.781 3.853 230,503 3.7949 2.14%
2018-09-13 0 39.70 39.60 39.70 39.30 39.70 18,900 745,965 39.469 3.772 3.762 3.772 3.734 3.772 198,927 3.7499 3.25%
2018-09-12 0 38.45 38.35 38.45 38.45 38.50 1,800 69,270 38.483 3.653 3.644 3.653 3.653 3.658 18,945 3.6563 -0.13%
2018-09-11 0 38.50 38.25 38.50 38.30 38.50 6,900 264,870 38.387 3.658 3.634 3.658 3.639 3.658 72,624 3.6471 2.39%
2018-09-10 0 37.60 37.60 37.95 37.00 37.60 14,400 540,900 37.563 3.572 3.572 3.606 3.515 3.572 151,564 3.5688 -0.53%
2018-09-07 0 37.80 37.75 37.90 37.80 38.00 9,000 341,130 37.903 3.591 3.587 3.601 3.591 3.610 94,727 3.6012 0.53%
2018-09-06 0 37.60 37.60 37.80 37.00 37.80 19,200 721,995 37.604 3.572 3.572 3.591 3.515 3.591 202,085 3.5727 0.67%
2018-09-05 0 37.35 37.15 37.55 37.00 37.80 9,900 370,515 37.426 3.549 3.530 3.568 3.515 3.591 104,200 3.5558 3.18%
2018-09-04 0 36.20 31.90 36.95 36.20 36.20 1,200 43,440 36.200 3.439 3.031 3.511 3.439 3.439 12,630 3.4393 -1.09%
2018-09-03 0 36.60 36.55 36.90 36.45 36.60 8,400 307,020 36.550 3.477 3.473 3.506 3.463 3.477 88,412 3.4726 1.81%
2018-08-31 0 35.95 35.95 36.10 35.90 36.00 5,400 194,280 35.978 3.416 3.416 3.430 3.411 3.420 56,836 3.4182 0.04%
2018-08-30 0 - 33.00 36.45 - - 0 0 - 3.414 3.135 3.463 - - 0 - 0.00%
2018-08-29 0 36.10 35.45 36.40 - - 0 0 - 3.414 3.353 3.443 - - 0 - 0.00%
2018-08-28 0 36.10 36.00 36.10 36.05 36.80 6,300 229,170 36.376 3.414 3.405 3.414 3.409 3.480 66,613 3.4403 -1.50%
2018-08-27 0 36.65 36.60 36.80 36.50 36.70 10,500 384,825 36.650 3.466 3.461 3.480 3.452 3.471 111,022 3.4662 1.38%
2018-08-24 0 36.15 36.15 36.45 36.10 36.10 3,900 140,790 36.100 3.419 3.419 3.447 3.414 3.414 41,237 3.4142 0.70%
2018-08-23 0 35.90 35.60 35.90 35.50 35.95 22,200 792,600 35.703 3.395 3.367 3.395 3.357 3.400 234,733 3.3766 2.43%
2018-08-22 0 35.05 34.70 35.05 35.05 35.05 300 10,515 35.050 3.315 3.282 3.315 3.315 3.315 3,172 3.3149 -0.43%
2018-08-21 0 35.20 35.20 35.50 34.80 35.55 6,600 232,095 35.166 3.329 3.329 3.357 3.291 3.362 69,785 3.3258 2.62%
2018-08-20 0 34.30 34.30 34.60 34.20 34.25 600 20,535 34.225 3.244 3.244 3.272 3.234 3.239 6,344 3.2368 1.18%
2018-08-17 0 33.90 33.60 33.90 - - 0 0 - 3.206 3.178 3.206 - - 0 - -1.31%
2018-08-16 0 34.35 34.30 34.45 33.60 34.45 9,600 328,890 34.259 3.249 3.244 3.258 3.178 3.258 101,506 3.2401 2.23%
2018-08-15 0 33.60 33.50 33.60 33.50 33.70 4,500 151,170 33.593 3.178 3.168 3.178 3.168 3.187 47,581 3.1771 -0.30%
2018-08-14 0 33.70 33.60 33.85 33.20 33.70 3,645 122,119 33.503 3.187 3.178 3.201 3.140 3.187 38,541 3.1686 2.74%
2018-08-13 0 32.80 32.70 32.95 32.70 33.00 4,200 137,775 32.804 3.102 3.093 3.116 3.093 3.121 44,409 3.1024 -1.35%
2018-08-10 0 33.25 33.15 33.35 33.25 33.40 2,400 79,875 33.281 3.145 3.135 3.154 3.145 3.159 25,377 3.1476 -0.30%
2018-08-09 0 33.35 33.10 33.35 33.00 33.45 8,700 289,170 33.238 3.154 3.130 3.154 3.121 3.164 91,990 3.1435 0.15%
2018-08-08 0 33.30 33.00 33.30 33.25 33.30 2,700 89,880 33.289 3.149 3.121 3.149 3.145 3.149 28,549 3.1483 -0.45%
2018-08-07 0 33.45 33.30 33.50 33.40 33.45 4,800 160,395 33.416 3.164 3.149 3.168 3.159 3.164 50,753 3.1603 -0.30%
2018-08-06 0 33.55 33.55 33.80 33.20 33.55 1,500 50,220 33.480 3.173 3.173 3.197 3.140 3.173 15,860 3.1664 0.45%
2018-08-03 0 33.40 33.30 33.60 33.30 33.40 2,100 70,050 33.357 3.159 3.149 3.178 3.149 3.159 22,204 3.1548 1.67%
2018-08-02 0 32.85 32.85 33.40 32.85 33.30 6,300 207,930 33.005 3.107 3.107 3.159 3.107 3.149 66,613 3.1214 -1.79%
2018-08-01 0 33.45 33.30 33.45 33.45 33.60 7,200 241,695 33.569 3.164 3.149 3.164 3.164 3.178 76,130 3.1748 -0.45%
2018-07-31 0 33.60 33.60 33.95 33.35 33.65 4,500 150,360 33.413 3.178 3.178 3.211 3.154 3.182 47,581 3.1601 0.45%
2018-07-30 0 33.45 33.40 33.55 33.40 33.70 20,100 673,590 33.512 3.164 3.159 3.173 3.159 3.187 212,528 3.1694 -2.05%
2018-07-27 0 34.15 34.00 34.15 33.80 34.15 3,000 101,925 33.975 3.230 3.216 3.230 3.197 3.230 31,721 3.2132 0.00%
2018-07-26 0 34.15 33.90 34.20 33.90 34.30 13,800 471,330 34.154 3.230 3.206 3.234 3.206 3.244 145,915 3.2302 -1.30%
2018-07-25 0 34.60 34.50 34.60 34.55 34.60 3,300 114,030 34.555 3.272 3.263 3.272 3.268 3.272 34,893 3.2680 0.00%
2018-07-24 0 34.60 34.60 34.85 34.50 34.80 3,000 104,100 34.700 3.272 3.272 3.296 3.263 3.291 31,721 3.2818 -1.00%
2018-07-23 0 34.95 34.70 35.05 34.95 35.55 4,200 146,985 34.996 3.305 3.282 3.315 3.305 3.362 44,409 3.3098 -4.77%
2018-07-20 0 36.70 36.65 36.75 36.30 36.70 2,400 87,630 36.513 3.471 3.466 3.476 3.433 3.471 25,377 3.4532 0.55%
2018-07-19 0 36.50 36.15 36.50 36.25 36.55 1,500 54,645 36.430 3.452 3.419 3.452 3.428 3.457 15,860 3.4454 -2.01%
2018-07-18 0 37.25 36.90 37.25 37.10 37.35 9,600 358,110 37.303 3.523 3.490 3.523 3.509 3.532 101,506 3.5280 2.48%
2018-07-17 0 36.35 36.35 36.75 36.00 36.80 10,900 395,400 36.275 3.438 3.438 3.476 3.405 3.480 115,252 3.4308 -0.68%
2018-07-16 0 36.60 36.40 36.75 36.35 36.60 13,800 503,685 36.499 3.461 3.443 3.476 3.438 3.461 145,915 3.4519 0.69%
2018-07-13 0 36.35 36.25 36.35 34.50 36.60 22,800 820,140 35.971 3.438 3.428 3.438 3.263 3.461 241,077 3.4020 8.51%
2018-07-12 1 33.50 33.50 34.50 33.45 33.50 3,000 100,455 33.485 3.168 3.168 3.263 3.164 3.168 31,721 3.1669 0.90%
2018-07-11 0 33.20 33.20 33.25 33.20 33.45 8,700 290,430 33.383 3.140 3.140 3.145 3.140 3.164 91,990 3.1572 -1.78%
2018-07-10 0 33.80 33.80 34.05 33.70 33.80 1,800 60,750 33.750 3.197 3.197 3.220 3.187 3.197 19,032 3.1919 0.30%
2018-07-09 0 33.70 33.60 33.70 33.50 33.90 2,100 70,710 33.671 3.187 3.178 3.187 3.168 3.206 22,204 3.1845 0.60%
2018-07-06 0 33.50 33.30 33.50 33.50 33.60 3,900 130,770 33.531 3.168 3.149 3.168 3.168 3.178 41,237 3.1712 -0.45%
2018-07-05 0 33.65 32.95 33.65 33.70 33.90 2,700 91,320 33.822 3.182 3.116 3.182 3.187 3.206 28,549 3.1988 -2.46%
2018-07-04 0 34.50 34.05 34.95 34.50 34.80 7,200 249,570 34.663 3.263 3.220 3.305 3.263 3.291 76,130 3.2782 0.15%
2018-07-03 0 34.45 34.45 36.00 34.45 35.95 5,100 178,545 35.009 3.258 3.258 3.405 3.258 3.400 53,925 3.3110 -3.23%
2018-06-29 0 35.60 35.40 35.80 - - 0 0 - 3.367 3.348 3.386 - - 0 - 0.00%
2018-06-28 0 35.60 35.60 36.00 35.30 35.60 6,300 222,870 35.376 3.367 3.367 3.405 3.339 3.367 66,613 3.3457 0.56%
2018-06-27 0 35.40 35.40 35.60 35.40 35.40 600 21,240 35.400 3.348 3.348 3.367 3.348 3.348 6,344 3.3480 -0.84%
2018-06-26 0 35.70 34.05 35.70 - - 0 0 - 3.376 3.220 3.376 - - 0 - -2.72%
2018-06-25 0 36.70 36.40 36.70 36.70 37.00 3,300 122,010 36.973 3.471 3.443 3.471 3.471 3.499 34,893 3.4967 -0.27%
2018-06-22 0 36.80 36.70 36.80 36.80 37.10 14,400 530,490 36.840 3.480 3.471 3.480 3.480 3.509 152,259 3.4841 -0.41%
2018-06-21 0 36.95 36.95 37.20 36.80 37.20 4,500 166,665 37.037 3.495 3.495 3.518 3.480 3.518 47,581 3.5028 1.37%
2018-06-20 0 36.45 36.20 36.45 35.50 36.50 11,700 423,330 36.182 3.447 3.424 3.447 3.357 3.452 123,711 3.4219 3.85%
2018-06-19 0 35.10 35.10 35.40 35.10 35.95 9,300 331,125 35.605 3.320 3.320 3.348 3.320 3.400 98,334 3.3673 -2.64%
2018-06-15 0 36.05 36.00 36.15 35.85 36.30 9,600 346,005 36.042 3.409 3.405 3.419 3.391 3.433 101,506 3.4087 2.12%
2018-06-14 0 35.30 35.20 35.30 35.30 35.35 3,600 127,200 35.333 3.339 3.329 3.339 3.339 3.343 38,065 3.3417 -0.42%
2018-06-13 0 35.45 35.15 35.45 35.55 35.65 900 32,025 35.583 3.353 3.324 3.353 3.362 3.372 9,516 3.3653 -0.56%
2018-06-12 0 35.65 35.65 35.95 35.60 35.90 10,500 374,700 35.686 3.372 3.372 3.400 3.367 3.395 111,022 3.3750 0.00%
2018-06-11 0 35.65 35.45 35.70 34.65 35.65 14,700 516,645 35.146 3.372 3.353 3.376 3.277 3.372 155,431 3.3239 2.89%
2018-06-08 0 34.65 34.40 34.65 34.60 34.75 6,600 228,735 34.657 3.277 3.253 3.277 3.272 3.287 69,785 3.2777 0.29%
2018-06-07 0 34.55 34.55 34.65 34.35 34.80 3,300 114,045 34.559 3.268 3.268 3.277 3.249 3.291 34,893 3.2684 1.77%
2018-06-06 0 33.95 33.95 34.00 33.65 33.95 26,400 894,420 33.880 3.211 3.211 3.216 3.182 3.211 279,142 3.2042 2.72%
2018-06-05 0 33.05 33.05 33.45 32.70 33.10 24,600 811,905 33.004 3.126 3.126 3.164 3.093 3.130 260,109 3.1214 -0.45%
2018-06-04 0 33.20 33.20 33.85 33.20 33.55 5,700 190,005 33.334 3.140 3.140 3.201 3.140 3.173 60,269 3.1526 -0.15%
2018-06-01 0 33.25 33.25 33.55 33.25 33.70 900 30,060 33.400 3.145 3.145 3.173 3.145 3.187 9,516 3.1588 -2.64%
2018-05-31 0 34.15 33.85 34.15 34.15 34.20 2,700 92,235 34.161 3.230 3.201 3.230 3.230 3.234 28,549 3.2308 1.19%
2018-05-30 0 33.75 33.75 34.00 33.75 33.80 2,400 81,015 33.756 3.192 3.192 3.216 3.192 3.197 25,377 3.1925 0.00%
2018-05-29 0 33.75 33.75 33.95 33.75 33.75 1,500 50,625 33.750 3.192 3.192 3.211 3.192 3.192 15,860 3.1919 -1.03%
2018-05-28 0 34.10 34.05 34.30 34.00 34.10 7,200 245,175 34.052 3.225 3.220 3.244 3.216 3.225 76,130 3.2205 1.49%
2018-05-25 0 33.60 33.55 33.60 33.55 33.60 9,600 322,260 33.569 3.178 3.173 3.178 3.173 3.178 101,506 3.1748 0.00%
2018-05-24 0 33.60 33.30 33.70 - - 0 0 - 3.178 3.149 3.187 - - 0 - 0.00%
2018-05-23 0 33.60 33.60 33.95 33.60 33.60 300 10,080 33.600 3.178 3.178 3.211 3.178 3.178 3,172 3.1777 -2.47%
2018-05-21 0 34.45 34.45 34.50 34.45 34.45 2,100 72,345 34.450 3.258 3.258 3.263 3.258 3.258 22,204 3.2581 0.15%
2018-05-18 0 34.40 33.95 34.40 34.40 34.45 900 30,990 34.433 3.253 3.211 3.253 3.253 3.258 9,516 3.2566 -0.15%
2018-05-17 0 34.45 34.00 34.50 34.05 34.45 3,300 112,485 34.086 3.258 3.216 3.263 3.220 3.258 34,893 3.2237 0.15%
2018-05-16 0 34.40 34.10 34.40 - - 0 0 - 3.253 3.225 3.253 - - 0 - -0.29%
2018-05-15 0 34.50 34.45 34.90 - - 0 0 - 3.263 3.258 3.301 - - 0 - 0.00%
2018-05-14 0 34.50 34.35 34.85 34.30 34.50 5,700 196,035 34.392 3.263 3.249 3.296 3.244 3.263 60,269 3.2527 0.15%
2018-05-11 0 34.45 34.45 34.90 34.30 34.90 7,800 269,535 34.556 3.258 3.258 3.301 3.244 3.301 82,474 3.2681 -0.72%
2018-05-10 0 34.70 34.40 34.70 34.70 34.70 300 10,410 34.700 3.282 3.253 3.282 3.282 3.282 3,172 3.2818 -0.43%
2018-05-09 0 34.85 34.65 34.85 34.80 34.90 1,500 52,230 34.820 3.296 3.277 3.296 3.291 3.301 15,860 3.2931 -0.29%
2018-05-08 0 34.95 34.75 35.00 - - 0 0 - 3.305 3.287 3.310 - - 0 - 0.00%
2018-05-07 0 34.95 34.60 35.00 34.75 35.05 6,600 230,685 34.952 3.305 3.272 3.310 3.287 3.315 69,785 3.3056 0.72%
2018-05-04 0 34.70 34.60 34.70 34.60 34.70 9,900 343,215 34.668 3.282 3.272 3.282 3.272 3.282 104,678 3.2788 0.43%
2018-05-03 0 34.55 34.55 34.70 34.50 34.50 600 20,700 34.500 3.268 3.268 3.282 3.263 3.263 6,344 3.2629 -0.58%
2018-05-02 0 34.75 34.70 34.75 34.30 34.80 14,100 488,880 34.672 3.287 3.282 3.287 3.244 3.291 149,087 3.2792 1.16%
2018-04-30 0 34.35 34.30 34.35 34.35 34.35 3,600 123,660 34.350 3.249 3.244 3.249 3.249 3.249 38,065 3.2487 0.15%
2018-04-27 0 34.30 34.25 34.30 34.20 34.30 5,400 185,175 34.292 3.244 3.239 3.244 3.234 3.244 57,097 3.2432 2.39%
2018-04-26 0 33.50 33.50 33.60 33.50 33.50 1,800 60,300 33.500 3.168 3.168 3.178 3.168 3.168 19,032 3.1683 -0.30%
2018-04-25 0 33.60 33.50 33.80 33.60 33.60 1,800 60,480 33.600 3.178 3.168 3.197 3.178 3.178 19,032 3.1777 0.00%
2018-04-24 0 33.60 33.60 33.90 33.60 33.60 600 20,160 33.600 3.178 3.178 3.206 3.178 3.178 6,344 3.1777 -0.88%
2018-04-23 0 33.90 33.90 34.15 33.85 34.25 5,700 194,205 34.071 3.206 3.206 3.230 3.201 3.239 60,269 3.2223 -1.60%
2018-04-20 0 34.45 34.35 34.45 34.20 34.50 2,400 82,560 34.400 3.258 3.249 3.258 3.234 3.263 25,377 3.2534 0.29%
2018-04-19 0 34.35 34.00 34.35 34.35 34.75 600 20,730 34.550 3.249 3.216 3.249 3.249 3.287 6,344 3.2676 -0.72%
2018-04-18 0 34.60 34.30 34.60 34.30 34.60 11,400 391,890 34.376 3.272 3.244 3.272 3.244 3.272 120,539 3.2512 2.98%
2018-04-17 0 33.60 33.55 33.80 33.50 33.75 10,500 351,990 33.523 3.178 3.173 3.197 3.168 3.192 111,022 3.1704 1.20%
2018-04-16 0 33.20 33.20 33.50 33.15 33.50 11,400 380,190 33.350 3.140 3.140 3.168 3.135 3.168 120,539 3.1541 -2.21%
2018-04-13 0 33.95 33.80 33.95 33.95 34.95 22,200 765,285 34.472 3.211 3.197 3.211 3.211 3.305 234,733 3.2602 0.44%
2018-04-12 1 33.80 30.80 33.95 33.80 33.85 9,300 314,460 33.813 3.197 2.913 3.211 3.197 3.201 98,334 3.1979 0.90%
2018-04-11 0 33.50 33.25 33.50 33.20 33.50 4,800 159,885 33.309 3.168 3.145 3.168 3.140 3.168 50,753 3.1503 -0.74%
2018-04-10 0 33.75 33.75 33.95 33.70 34.05 12,000 407,550 33.963 3.192 3.192 3.211 3.187 3.220 126,883 3.2120 -0.15%
2018-04-09 0 33.80 33.75 33.90 33.70 33.95 15,900 537,900 33.830 3.197 3.192 3.206 3.187 3.211 168,120 3.1995 0.30%
2018-04-06 0 33.70 33.40 33.70 33.40 33.80 28,200 949,785 33.680 3.187 3.159 3.187 3.159 3.197 298,174 3.1853 2.59%
2018-04-04 0 32.85 32.80 32.95 32.50 32.95 21,000 689,025 32.811 3.107 3.102 3.116 3.074 3.116 222,045 3.1031 2.34%
2018-04-03 0 32.10 32.10 32.25 31.70 32.10 64,800 2,062,125 31.823 3.036 3.036 3.050 2.998 3.036 685,166 3.0097 4.22%
2018-03-29 0 30.80 30.80 30.85 30.50 30.80 27,300 833,040 30.514 2.913 2.913 2.918 2.885 2.913 288,658 2.8859 2.67%
2018-03-28 0 30.00 30.00 30.40 29.85 30.15 4,500 135,360 30.080 2.837 2.837 2.875 2.823 2.851 47,581 2.8448 -0.50%
2018-03-27 0 30.15 30.10 30.45 29.90 30.20 16,800 504,720 30.043 2.851 2.847 2.880 2.828 2.856 177,636 2.8413 1.52%
2018-03-26 0 29.70 29.70 29.95 29.30 29.60 6,600 194,070 29.405 2.809 2.809 2.833 2.771 2.799 69,785 2.7810 0.68%
2018-03-23 0 29.50 29.50 29.75 29.40 30.30 36,900 1,095,780 29.696 2.790 2.790 2.814 2.781 2.866 390,164 2.8085 -4.84%
2018-03-22 0 31.00 30.80 31.00 30.80 31.00 4,500 139,035 30.897 2.932 2.913 2.932 2.913 2.932 47,581 2.9221 1.31%
2018-03-21 0 30.60 30.60 31.00 30.60 31.15 19,500 599,400 30.738 2.894 2.894 2.932 2.894 2.946 206,184 2.9071 -0.49%
2018-03-20 0 30.75 30.50 30.75 30.75 30.75 900 27,675 30.750 2.908 2.885 2.908 2.908 2.908 9,516 2.9082 0.00%
2018-03-19 0 30.75 30.55 30.80 30.75 30.80 8,100 249,135 30.757 2.908 2.889 2.913 2.908 2.913 85,646 2.9089 -0.32%
2018-03-16 0 30.85 30.80 30.85 30.70 30.90 4,200 129,240 30.771 2.918 2.913 2.918 2.903 2.922 44,409 2.9102 -0.32%
2018-03-15 0 30.95 30.80 30.95 31.05 31.05 1,800 55,890 31.050 2.927 2.913 2.927 2.937 2.937 19,032 2.9366 -0.16%
2018-03-14 0 31.00 30.90 31.00 30.85 31.05 9,600 297,510 30.991 2.932 2.922 2.932 2.918 2.937 101,506 2.9310 -1.90%
2018-03-13 0 31.60 31.35 31.60 31.30 31.65 2,400 75,300 31.375 2.989 2.965 2.989 2.960 2.993 25,377 2.9673 0.64%
2018-03-12 0 31.40 31.35 31.50 31.40 31.55 2,700 84,930 31.456 2.970 2.965 2.979 2.970 2.984 28,549 2.9749 0.64%
2018-03-09 0 31.20 31.20 31.25 31.00 31.80 6,300 197,580 31.362 2.951 2.951 2.955 2.932 3.008 66,613 2.9661 0.00%
2018-03-08 0 31.20 31.00 31.75 31.00 31.30 5,700 177,540 31.147 2.951 2.932 3.003 2.932 2.960 60,269 2.9458 -0.79%
2018-03-07 0 31.45 31.15 31.45 31.55 32.00 5,400 171,210 31.706 2.974 2.946 2.974 2.984 3.026 57,097 2.9986 -0.32%
2018-03-06 0 31.55 31.55 31.60 31.25 31.55 24,000 755,580 31.483 2.984 2.984 2.989 2.955 2.984 253,765 2.9775 3.44%
2018-03-05 0 30.50 30.40 30.65 30.50 30.75 16,800 514,935 30.651 2.885 2.875 2.899 2.885 2.908 177,636 2.8988 1.67%
2018-03-02 0 30.00 29.90 30.00 29.75 30.10 12,300 368,340 29.946 2.837 2.828 2.837 2.814 2.847 130,055 2.8322 -1.80%
2018-03-01 0 30.55 30.55 30.75 30.55 31.10 8,700 267,705 30.771 2.889 2.889 2.908 2.889 2.941 91,990 2.9102 -1.93%
2018-02-28 0 31.15 31.10 31.15 31.10 31.15 600 18,675 31.125 2.946 2.941 2.946 2.941 2.946 6,344 2.9437 -1.58%
2018-02-27 0 31.65 31.65 31.80 31.65 32.05 5,700 181,050 31.763 2.993 2.993 3.008 2.993 3.031 60,269 3.0040 0.14%
2018-02-26 0 31.75 31.60 31.80 31.40 31.75 5,700 180,570 31.679 2.989 2.975 2.994 2.956 2.989 60,543 2.9825 2.09%
2018-02-23 0 31.10 30.95 31.10 30.85 31.10 15,000 463,755 30.917 2.928 2.914 2.928 2.904 2.928 159,323 2.9108 1.47%
2018-02-22 0 30.65 30.45 30.65 30.35 30.80 5,700 174,855 30.676 2.886 2.867 2.886 2.857 2.900 60,543 2.8881 -1.45%
2018-02-21 0 31.10 31.10 31.15 31.00 31.10 14,400 446,670 31.019 2.928 2.928 2.933 2.919 2.928 152,950 2.9204 -0.32%
2018-02-20 0 31.20 31.10 31.25 31.00 31.25 16,500 513,060 31.095 2.937 2.928 2.942 2.919 2.942 175,256 2.9275 2.13%
2018-02-15 0 30.55 30.50 30.80 30.15 31.70 73,200 2,248,905 30.723 2.876 2.872 2.900 2.839 2.984 777,497 2.8925 2.17%
2018-02-14 0 29.90 29.85 29.90 29.60 29.90 5,400 160,845 29.786 2.815 2.810 2.815 2.787 2.815 57,356 2.8043 1.36%
2018-02-13 0 29.50 29.40 29.70 29.50 30.90 47,400 1,422,525 30.011 2.777 2.768 2.796 2.777 2.909 503,461 2.8255 -0.84%
2018-02-12 0 29.75 29.55 29.75 29.60 30.00 46,200 1,371,645 29.689 2.801 2.782 2.801 2.787 2.824 490,715 2.7952 1.19%
2018-02-09 0 29.40 29.40 29.50 29.25 29.55 45,900 1,350,705 29.427 2.768 2.768 2.777 2.754 2.782 487,529 2.7705 -3.45%
2018-02-08 0 30.45 30.35 30.60 30.30 30.75 30,000 917,580 30.586 2.867 2.857 2.881 2.853 2.895 318,646 2.8796 -1.14%
2018-02-07 0 30.80 30.75 30.80 30.80 32.10 22,200 699,240 31.497 2.900 2.895 2.900 2.900 3.022 235,798 2.9654 -1.60%
2018-02-06 0 31.30 31.25 31.35 30.80 32.50 70,700 2,198,740 31.100 2.947 2.942 2.952 2.900 3.060 750,943 2.9280 -5.30%
2018-02-05 0 33.05 33.00 33.05 32.30 33.45 76,500 2,536,470 33.156 3.112 3.107 3.112 3.041 3.149 812,548 3.1216 -6.51%
2018-02-02 0 35.35 32.40 35.35 34.65 35.40 6,300 219,465 34.836 3.328 3.050 3.328 3.262 3.333 66,916 3.2797 0.86%
2018-02-01 0 35.05 35.00 35.25 34.80 35.05 7,800 273,195 35.025 3.300 3.295 3.319 3.276 3.300 82,848 3.2975 0.43%
2018-01-31 0 34.90 34.65 34.90 34.50 35.00 13,200 456,945 34.617 3.286 3.262 3.286 3.248 3.295 140,204 3.2591 1.45%
2018-01-30 0 34.40 34.30 34.65 34.30 35.05 24,300 841,680 34.637 3.239 3.229 3.262 3.229 3.300 258,104 3.2610 -1.99%
2018-01-29 0 35.10 35.10 35.30 35.00 35.55 9,600 337,680 35.175 3.305 3.305 3.323 3.295 3.347 101,967 3.3117 -0.57%
2018-01-26 0 35.30 35.00 35.30 35.30 35.40 3,300 116,715 35.368 3.323 3.295 3.323 3.323 3.333 35,051 3.3299 -0.28%
2018-01-25 0 35.40 35.30 35.40 35.20 35.50 11,700 414,150 35.397 3.333 3.323 3.333 3.314 3.342 124,272 3.3326 -1.39%
2018-01-24 0 35.90 35.60 35.90 35.50 36.00 71,700 2,562,450 35.738 3.380 3.352 3.380 3.342 3.389 761,565 3.3647 1.13%
2018-01-23 0 35.50 35.40 35.45 34.90 35.85 30,000 1,066,620 35.554 3.342 3.333 3.338 3.286 3.375 318,646 3.3473 2.31%
2018-01-22 0 34.70 34.65 35.00 34.70 35.30 19,200 670,605 34.927 3.267 3.262 3.295 3.267 3.323 203,934 3.2883 -1.70%
2018-01-19 0 35.30 35.25 35.50 35.30 35.50 9,600 340,200 35.438 3.323 3.319 3.342 3.323 3.342 101,967 3.3364 -0.42%
2018-01-18 0 35.45 35.45 35.50 35.25 35.60 51,600 1,825,890 35.385 3.338 3.338 3.342 3.319 3.352 548,072 3.3315 0.71%
2018-01-17 0 35.20 35.20 35.50 35.10 35.50 50,700 1,791,765 35.341 3.314 3.314 3.342 3.305 3.342 538,512 3.3272 -2.09%
2018-01-16 0 35.95 35.85 36.00 34.90 36.00 25,500 914,625 35.868 3.385 3.375 3.389 3.286 3.389 270,849 3.3769 2.42%
2018-01-15 0 35.10 35.00 35.10 34.85 35.15 29,400 1,029,360 35.012 3.305 3.295 3.305 3.281 3.309 312,273 3.2963 0.72%
2018-01-12 0 34.85 34.75 34.85 33.90 35.05 126,900 4,397,055 34.650 3.281 3.272 3.281 3.192 3.300 1,347,874 3.2622 6.25%
2018-01-11 1 32.80 32.65 32.80 32.65 32.80 7,500 245,910 32.788 3.088 3.074 3.088 3.074 3.088 79,662 3.0869 0.61%
2018-01-10 0 32.60 32.55 32.65 32.55 32.70 14,400 469,665 32.616 3.069 3.065 3.074 3.065 3.079 152,950 3.0707 -0.46%
2018-01-09 0 32.75 32.75 32.90 32.60 33.05 45,600 1,493,160 32.745 3.083 3.083 3.097 3.069 3.112 484,343 3.0829 0.31%
2018-01-08 0 32.65 32.50 32.85 32.35 33.00 95,700 3,123,990 32.644 3.074 3.060 3.093 3.046 3.107 1,016,482 3.0733 1.56%
2018-01-05 0 32.15 29.00 32.40 32.00 32.20 17,700 568,155 32.099 3.027 2.730 3.050 3.013 3.032 188,001 3.0221 0.47%
2018-01-04 0 32.00 32.00 32.10 31.25 32.10 35,400 1,127,550 31.852 3.013 3.013 3.022 2.942 3.022 376,003 2.9988 3.06%
2018-01-03 0 31.05 31.05 31.15 31.05 31.15 8,700 270,585 31.102 2.923 2.923 2.933 2.923 2.933 92,407 2.9282 0.16%
2018-01-02 0 31.00 31.00 31.05 30.90 31.10 41,100 1,273,800 30.993 2.919 2.919 2.923 2.909 2.928 436,546 2.9179 0.49%
2017-12-29 0 30.85 29.00 31.00 - - 0 0 - 2.904 2.730 2.919 - - 0 - 0.00%
2017-12-28 0 30.85 30.70 31.00 30.85 31.00 4,500 139,005 30.890 2.904 2.890 2.919 2.904 2.919 47,797 2.9082 -1.12%
2017-12-27 0 31.20 30.90 31.20 30.85 31.25 4,500 139,275 30.950 2.937 2.909 2.937 2.904 2.942 47,797 2.9139 1.30%
2017-12-22 0 30.80 30.75 31.00 30.80 31.10 2,400 74,280 30.950 2.900 2.895 2.919 2.900 2.928 25,492 2.9139 0.33%
2017-12-21 0 30.70 30.60 30.80 30.60 30.75 7,500 230,340 30.712 2.890 2.881 2.900 2.881 2.895 79,662 2.8915 -1.60%
2017-12-20 0 31.20 31.15 31.30 31.15 31.30 4,500 140,490 31.220 2.937 2.933 2.947 2.933 2.947 47,797 2.9393 -0.64%
2017-12-19 0 31.40 31.35 31.60 31.25 31.40 12,000 375,855 31.321 2.956 2.952 2.975 2.942 2.956 127,459 2.9488 0.96%
2017-12-18 0 31.10 31.10 31.15 30.85 31.10 88,800 2,751,105 30.981 2.928 2.928 2.933 2.904 2.928 943,193 2.9168 -0.16%
2017-12-15 0 31.15 31.10 31.15 30.80 31.15 11,700 363,270 31.049 2.933 2.928 2.933 2.900 2.933 124,272 2.9232 2.13%
2017-12-14 0 30.50 30.00 30.50 30.40 30.50 3,900 118,740 30.446 2.872 2.824 2.872 2.862 2.872 41,424 2.8665 0.00%
2017-12-13 0 30.50 30.40 30.50 30.50 30.50 600 18,300 30.500 2.872 2.862 2.872 2.872 2.872 6,373 2.8715 -0.16%
2017-12-12 0 30.55 30.55 30.60 30.50 30.80 19,200 587,970 30.623 2.876 2.876 2.881 2.872 2.900 203,934 2.8831 0.00%
2017-12-11 0 30.55 30.55 30.60 30.45 30.60 73,200 2,233,665 30.515 2.876 2.876 2.881 2.867 2.881 777,497 2.8729 -0.81%
2017-12-08 0 30.80 30.75 30.80 30.20 30.85 78,000 2,403,630 30.816 2.900 2.895 2.900 2.843 2.904 828,481 2.9013 2.84%
2017-12-07 0 29.95 29.95 30.05 29.75 30.05 24,300 728,475 29.978 2.820 2.820 2.829 2.801 2.829 258,104 2.8224 1.18%
2017-12-06 0 29.60 29.40 29.60 29.35 30.30 45,400 1,349,740 29.730 2.787 2.768 2.787 2.763 2.853 482,218 2.7990 -3.74%
2017-12-05 0 30.75 30.50 30.75 30.70 30.95 11,700 360,150 30.782 2.895 2.872 2.895 2.890 2.914 124,272 2.8981 -2.07%
2017-12-04 0 31.40 30.50 31.50 30.10 31.40 27,900 854,715 30.635 2.956 2.872 2.966 2.834 2.956 296,341 2.8842 3.97%
2017-12-01 0 30.20 30.20 30.25 30.10 30.20 6,900 208,065 30.154 2.843 2.843 2.848 2.834 2.843 73,289 2.8390 0.17%
2017-11-30 0 30.15 30.15 30.30 29.70 30.20 90,900 2,730,240 30.036 2.839 2.839 2.853 2.796 2.843 965,499 2.8278 1.86%
2017-11-29 0 29.60 29.40 29.60 29.40 29.60 33,300 980,010 29.430 2.787 2.768 2.787 2.768 2.787 353,698 2.7708 1.72%
2017-11-28 0 29.10 29.05 29.15 28.75 29.10 61,200 1,768,290 28.894 2.740 2.735 2.744 2.707 2.740 650,039 2.7203 1.39%
2017-11-27 0 28.70 28.60 28.70 28.45 28.70 27,300 780,390 28.586 2.702 2.693 2.702 2.679 2.702 289,968 2.6913 0.70%
2017-11-24 0 28.50 28.40 28.50 28.30 28.50 48,600 1,384,200 28.481 2.683 2.674 2.683 2.664 2.683 516,207 2.6815 1.42%
2017-11-23 0 28.10 28.10 28.20 28.00 28.30 11,400 320,790 28.139 2.646 2.646 2.655 2.636 2.664 121,086 2.6493 0.00%
2017-11-22 0 28.10 28.10 28.30 28.00 28.30 59,700 1,679,790 28.137 2.646 2.646 2.664 2.636 2.664 634,106 2.6491 0.90%
2017-11-21 0 27.85 27.85 28.00 27.85 28.20 72,000 2,023,170 28.100 2.622 2.622 2.636 2.622 2.655 764,751 2.6455 0.18%
2017-11-20 0 27.80 27.80 27.85 27.80 28.10 24,300 678,705 27.930 2.617 2.617 2.622 2.617 2.646 258,104 2.6296 -0.71%
2017-11-17 0 28.00 27.75 28.10 27.60 28.50 135,000 3,808,185 28.209 2.636 2.613 2.646 2.598 2.683 1,433,909 2.6558 1.45%
2017-11-16 0 27.60 27.50 27.60 27.00 27.60 43,500 1,188,765 27.328 2.598 2.589 2.598 2.542 2.598 462,037 2.5729 2.99%
2017-11-15 0 26.80 26.80 27.00 26.80 26.90 5,400 144,960 26.844 2.523 2.523 2.542 2.523 2.533 57,356 2.5274 -0.74%
2017-11-14 0 27.00 26.90 27.00 26.95 27.00 21,000 566,985 26.999 2.542 2.533 2.542 2.537 2.542 223,052 2.5419 0.00%
2017-11-13 0 27.00 26.95 27.00 26.95 27.50 20,700 561,600 27.130 2.542 2.537 2.542 2.537 2.589 219,866 2.5543 -2.35%
2017-11-10 0 27.65 27.55 27.65 27.15 27.90 65,700 1,818,840 27.684 2.603 2.594 2.603 2.556 2.627 697,836 2.6064 2.41%
2017-11-09 0 27.00 27.00 27.50 27.00 27.80 104,100 2,850,090 27.378 2.542 2.542 2.589 2.542 2.617 1,105,703 2.5776 -0.37%
2017-11-08 0 27.10 27.10 27.20 26.95 27.20 12,600 340,605 27.032 2.551 2.551 2.561 2.537 2.561 133,831 2.5450 -0.55%
2017-11-07 0 27.25 27.10 27.40 26.30 27.45 108,900 2,944,245 27.036 2.566 2.551 2.580 2.476 2.584 1,156,686 2.5454 3.61%
2017-11-06 0 26.30 26.30 26.40 25.95 26.30 80,400 2,095,080 26.058 2.476 2.476 2.486 2.443 2.476 853,972 2.4533 1.94%
2017-11-03 0 25.80 25.55 25.85 25.50 25.95 28,200 728,070 25.818 2.429 2.405 2.434 2.401 2.443 299,528 2.4307 1.98%
2017-11-02 0 25.30 25.30 25.70 25.25 25.70 38,900 990,365 25.459 2.382 2.382 2.420 2.377 2.420 413,178 2.3969 -1.94%
2017-11-01 0 25.80 25.65 25.80 25.65 25.85 5,100 131,490 25.782 2.429 2.415 2.429 2.415 2.434 54,170 2.4274 0.00%
2017-10-31 0 25.80 25.65 25.80 25.90 25.90 1,800 46,560 25.867 2.429 2.415 2.429 2.438 2.438 19,119 2.4353 0.19%
2017-10-30 0 25.75 25.75 26.05 25.70 25.85 3,000 77,355 25.785 2.424 2.424 2.453 2.420 2.434 31,865 2.4276 -1.34%
2017-10-27 0 26.10 25.90 26.10 25.55 26.25 60,600 1,579,575 26.066 2.457 2.438 2.457 2.405 2.471 643,666 2.4540 2.96%
2017-10-26 0 25.35 25.35 25.60 25.30 25.35 2,700 68,415 25.339 2.387 2.387 2.410 2.382 2.387 28,678 2.3856 -0.20%
2017-10-25 0 25.40 25.40 25.45 25.35 25.75 6,600 168,480 25.527 2.391 2.391 2.396 2.387 2.424 70,102 2.4033 0.40%
2017-10-24 0 25.30 25.30 25.70 25.25 25.65 18,900 481,425 25.472 2.382 2.382 2.420 2.377 2.415 200,747 2.3982 -1.17%
2017-10-23 0 25.60 25.55 25.60 25.55 25.60 5,700 145,800 25.579 2.410 2.405 2.410 2.405 2.410 60,543 2.4082 0.00%
2017-10-20 0 25.60 25.55 25.65 25.05 25.65 18,000 458,955 25.498 2.410 2.405 2.415 2.358 2.415 191,188 2.4005 2.20%
2017-10-19 0 25.05 25.00 25.40 25.00 25.70 31,500 798,855 25.360 2.358 2.354 2.391 2.354 2.420 334,579 2.3876 -2.91%
2017-10-18 0 25.80 25.65 25.80 25.35 25.90 41,400 1,062,930 25.675 2.429 2.415 2.429 2.387 2.438 439,732 2.4172 2.18%
2017-10-17 0 25.25 25.25 25.35 24.95 25.30 58,200 1,457,565 25.044 2.377 2.377 2.387 2.349 2.382 618,174 2.3579 0.00%
2017-10-16 0 25.25 25.00 25.30 25.00 26.60 119,700 3,049,170 25.473 2.377 2.354 2.382 2.354 2.504 1,271,399 2.3983 -5.08%
2017-10-13 0 26.60 26.65 26.80 25.35 28.50 515,100 13,449,825 26.111 2.504 2.509 2.523 2.387 2.683 5,471,159 2.4583 8.79%
2017-10-12 1 24.45 24.45 24.80 24.40 24.45 3,300 80,655 24.441 2.302 2.302 2.335 2.297 2.302 35,051 2.3011 0.00%
2017-10-11 0 24.45 24.45 24.60 24.30 24.75 16,800 411,030 24.466 2.302 2.302 2.316 2.288 2.330 178,442 2.3034 1.03%
2017-10-10 0 24.20 24.10 24.40 24.05 24.10 2,400 57,765 24.069 2.278 2.269 2.297 2.264 2.269 25,492 2.2660 -1.22%
2017-10-09 0 24.50 24.30 24.50 24.30 24.60 30,000 734,685 24.490 2.307 2.288 2.307 2.288 2.316 318,646 2.3056 0.82%
2017-10-06 0 24.30 24.30 24.40 24.10 24.35 23,700 574,590 24.244 2.288 2.288 2.297 2.269 2.293 251,731 2.2826 1.25%
2017-10-04 0 24.00 24.00 24.10 23.70 24.00 8,400 201,150 23.946 2.260 2.260 2.269 2.231 2.260 89,221 2.2545 0.84%
2017-10-03 0 23.80 23.40 23.80 23.70 23.80 35,700 846,390 23.708 2.241 2.203 2.241 2.231 2.241 379,189 2.2321 2.15%
2017-09-29 0 23.30 23.30 23.80 - - 0 0 - 2.194 2.194 2.241 - - 0 - 0.65%
2017-09-28 0 23.15 23.15 23.70 23.15 23.60 2,100 49,065 23.364 2.180 2.180 2.231 2.180 2.222 22,305 2.1997 -2.32%
2017-09-27 0 23.70 23.70 23.75 23.55 23.70 8,100 191,265 23.613 2.231 2.231 2.236 2.217 2.231 86,035 2.2231 0.21%
2017-09-26 0 23.65 23.50 23.65 23.50 23.70 4,200 99,015 23.575 2.227 2.212 2.227 2.212 2.231 44,610 2.2195 1.72%
2017-09-25 0 23.25 23.25 23.45 23.25 23.25 2,100 48,825 23.250 2.189 2.189 2.208 2.189 2.189 22,305 2.1889 0.00%
2017-09-22 0 23.25 23.05 23.35 23.00 23.40 12,300 285,225 23.189 2.189 2.170 2.198 2.165 2.203 130,645 2.1832 -0.64%
2017-09-21 0 23.40 23.40 23.55 - - 0 0 - 2.203 2.203 2.217 - - 0 - 0.43%
2017-09-20 0 23.30 23.25 23.50 23.20 23.35 6,900 160,860 23.313 2.194 2.189 2.212 2.184 2.198 73,289 2.1949 0.43%
2017-09-19 0 23.20 22.85 23.20 23.00 23.55 10,800 253,350 23.458 2.184 2.151 2.184 2.165 2.217 114,713 2.2086 0.87%
2017-09-18 0 23.00 23.00 23.25 23.00 23.05 15,600 359,340 23.035 2.165 2.165 2.189 2.165 2.170 165,696 2.1687 0.00%
2017-09-15 0 23.00 22.80 23.15 - - 0 0 - 2.165 2.147 2.180 - - 0 - 0.00%
2017-09-14 0 23.00 23.00 23.50 23.00 23.00 2,700 62,100 23.000 2.165 2.165 2.212 2.165 2.165 28,678 2.1654 -0.22%
2017-09-13 0 23.05 22.80 23.25 - - 0 0 - 2.170 2.147 2.189 - - 0 - 0.00%
2017-09-12 0 23.05 23.00 23.15 22.70 23.20 43,200 996,090 23.058 2.170 2.165 2.180 2.137 2.184 458,851 2.1708 3.13%
2017-09-11 0 22.35 22.35 22.60 22.30 22.30 3,000 66,900 22.300 2.104 2.104 2.128 2.100 2.100 31,865 2.0995 0.00%
2017-09-08 0 22.35 22.10 22.35 22.05 22.60 31,200 691,365 22.159 2.104 2.081 2.104 2.076 2.128 331,392 2.0862 -1.32%
2017-09-07 0 22.65 22.55 23.75 22.55 22.65 6,300 142,425 22.607 2.132 2.123 2.236 2.123 2.132 66,916 2.1284 0.00%
2017-09-06 0 22.65 22.65 23.00 22.45 22.65 14,100 317,385 22.510 2.132 2.132 2.165 2.114 2.132 149,764 2.1192 -0.66%
2017-09-05 0 22.80 22.60 22.90 22.80 23.00 12,300 281,100 22.854 2.147 2.128 2.156 2.147 2.165 130,645 2.1516 -0.44%
2017-09-04 0 22.90 22.50 23.00 22.90 22.90 1,200 27,480 22.900 2.156 2.118 2.165 2.156 2.156 12,746 2.1560 -0.22%
2017-09-01 0 22.95 22.95 23.45 22.80 22.90 5,700 130,350 22.868 2.161 2.161 2.208 2.147 2.156 60,543 2.1530 1.55%
2017-08-31 0 22.60 22.35 22.80 22.50 22.70 8,700 196,665 22.605 2.128 2.104 2.147 2.118 2.137 92,407 2.1282 0.44%
2017-08-30 0 22.50 22.50 23.00 22.30 23.00 26,400 594,780 22.530 2.118 2.118 2.165 2.100 2.165 280,409 2.1211 -1.66%
2017-08-29 0 23.00 22.50 23.00 22.45 23.00 9,000 202,920 22.547 2.154 2.107 2.154 2.103 2.154 96,096 2.1116 2.00%
2017-08-28 0 22.55 22.50 23.50 22.55 23.00 1,200 27,435 22.863 2.112 2.107 2.201 2.112 2.154 12,813 2.1412 -1.96%
2017-08-25 0 23.00 23.00 23.30 22.80 23.00 5,400 123,240 22.822 2.154 2.154 2.182 2.135 2.154 57,658 2.1374 1.32%
2017-08-24 0 22.70 22.70 22.80 22.55 22.55 600 13,530 22.550 2.126 2.126 2.135 2.112 2.112 6,406 2.1119 0.67%
2017-08-22 0 22.55 22.45 22.55 22.55 22.80 18,900 427,080 22.597 2.112 2.103 2.112 2.112 2.135 201,802 2.1163 0.00%
2017-08-21 0 22.55 22.55 22.70 22.50 22.70 12,300 277,200 22.537 2.112 2.112 2.126 2.107 2.126 131,332 2.1107 -2.17%
2017-08-18 0 23.05 22.85 23.60 22.70 23.10 16,500 376,635 22.826 2.159 2.140 2.210 2.126 2.163 176,177 2.1378 -0.22%
2017-08-17 0 23.10 23.00 23.50 22.90 24.15 20,100 465,795 23.174 2.163 2.154 2.201 2.145 2.262 214,615 2.1704 -2.12%
2017-08-16 0 23.60 23.60 23.70 22.75 23.95 50,700 1,176,825 23.212 2.210 2.210 2.220 2.131 2.243 541,343 2.1739 -2.88%
2017-08-15 0 24.30 23.50 24.30 23.40 24.90 7,500 181,455 24.194 2.276 2.201 2.276 2.192 2.332 80,080 2.2659 5.19%
2017-08-14 0 23.10 23.10 24.15 22.90 23.50 35,700 823,560 23.069 2.163 2.163 2.262 2.145 2.201 381,182 2.1605 -0.86%
2017-08-11 0 23.30 23.30 23.90 23.05 23.05 6,300 145,215 23.050 2.182 2.182 2.238 2.159 2.159 67,267 2.1588 -2.71%
2017-08-10 0 23.95 23.25 24.00 23.25 23.95 12,000 280,110 23.343 2.243 2.178 2.248 2.178 2.243 128,129 2.1862 2.79%
2017-08-09 0 23.30 23.30 24.00 23.30 23.30 1,200 27,960 23.300 2.182 2.182 2.248 2.182 2.182 12,813 2.1822 -0.85%
2017-08-08 0 23.50 23.50 24.30 23.50 23.50 4,200 98,700 23.500 2.201 2.201 2.276 2.201 2.201 44,845 2.2009 0.00%
2017-08-07 0 23.50 23.50 24.10 23.50 24.05 46,500 1,099,545 23.646 2.201 2.201 2.257 2.201 2.252 496,498 2.2146 -3.49%
2017-08-04 0 24.35 24.05 24.35 - - 0 0 - 2.281 2.252 2.281 - - 0 - 0.00%
2017-08-03 0 24.35 24.05 24.35 24.40 24.40 3,600 87,840 24.400 2.281 2.252 2.281 2.285 2.285 38,439 2.2852 1.04%
2017-08-02 0 24.10 24.10 24.25 24.05 24.25 4,500 108,885 24.197 2.257 2.257 2.271 2.252 2.271 48,048 2.2662 0.63%
2017-08-01 0 23.95 23.95 24.00 23.95 23.95 600 14,385 23.975 2.243 2.243 2.248 2.243 2.243 6,406 2.2454 -0.21%
2017-07-31 0 24.00 23.80 24.05 24.00 24.10 9,300 223,620 24.045 2.248 2.229 2.252 2.248 2.257 99,300 2.2520 -0.83%
2017-07-28 0 24.20 24.10 24.20 24.20 24.20 1,800 43,560 24.200 2.266 2.257 2.266 2.266 2.266 19,219 2.2665 -0.21%
2017-07-27 0 24.25 24.00 24.25 24.00 24.25 2,100 50,775 24.179 2.271 2.248 2.271 2.248 2.271 22,422 2.2645 0.41%
2017-07-26 0 24.15 23.80 24.25 23.80 24.15 5,400 128,895 23.869 2.262 2.229 2.271 2.229 2.262 57,658 2.2355 0.00%
2017-07-25 0 24.15 23.50 24.15 24.00 24.30 8,100 195,735 24.165 2.262 2.201 2.262 2.248 2.276 86,487 2.2632 -0.62%
2017-07-24 0 24.30 23.40 24.30 23.25 24.30 12,900 301,785 23.394 2.276 2.192 2.276 2.178 2.276 137,738 2.1910 3.85%
2017-07-21 0 23.40 23.40 24.20 23.20 23.50 19,500 454,530 23.309 2.192 2.192 2.266 2.173 2.201 208,209 2.1830 0.00%
2017-07-20 0 23.40 23.35 23.55 23.25 23.60 96,600 2,256,000 23.354 2.192 2.187 2.206 2.178 2.210 1,031,435 2.1872 -1.06%
2017-07-19 0 23.65 23.65 23.90 23.65 24.30 15,600 371,895 23.839 2.215 2.215 2.238 2.215 2.276 166,567 2.2327 0.64%
2017-07-18 0 23.50 23.50 23.85 23.35 23.95 22,200 527,385 23.756 2.201 2.201 2.234 2.187 2.243 237,038 2.2249 -1.88%
2017-07-17 0 23.95 23.95 24.10 23.95 24.40 27,600 665,685 24.119 2.243 2.243 2.257 2.243 2.285 294,696 2.2589 -1.03%
2017-07-14 0 24.20 24.10 24.25 23.75 25.35 114,900 2,772,225 24.127 2.266 2.257 2.271 2.224 2.374 1,226,831 2.2597 -3.20%
2017-07-13 1 25.00 24.90 25.50 25.00 25.10 16,200 405,825 25.051 2.341 2.332 2.388 2.341 2.351 172,974 2.3462 -0.20%
2017-07-12 0 25.05 24.90 25.05 25.05 25.05 600 15,030 25.050 2.346 2.332 2.346 2.346 2.346 6,406 2.3461 -0.20%
2017-07-11 0 25.10 25.00 25.10 25.10 25.15 2,700 67,815 25.117 2.351 2.341 2.351 2.351 2.355 28,829 2.3523 -1.38%
2017-07-10 0 25.45 25.25 25.45 25.50 25.50 600 15,300 25.500 2.384 2.365 2.384 2.388 2.388 6,406 2.3882 0.79%
2017-07-07 0 25.25 25.10 25.25 25.00 25.25 1,200 30,225 25.188 2.365 2.351 2.365 2.341 2.365 12,813 2.3590 -0.20%
2017-07-06 0 25.30 25.05 25.35 25.30 25.55 6,300 160,080 25.410 2.369 2.346 2.374 2.369 2.393 67,267 2.3798 -0.78%
2017-07-05 0 25.50 25.50 25.75 25.50 25.75 6,000 153,690 25.615 2.388 2.388 2.412 2.388 2.412 64,064 2.3990 -2.11%
2017-07-04 0 26.05 25.40 26.05 26.00 26.05 19,500 507,960 26.049 2.440 2.379 2.440 2.435 2.440 208,209 2.4397 0.77%
2017-07-03 0 25.85 25.85 26.00 25.85 25.85 907 23,447 25.851 2.421 2.421 2.435 2.421 2.421 9,684 2.4211 0.00%
2017-06-30 0 25.85 25.85 26.05 25.80 25.80 900 23,220 25.800 2.421 2.421 2.440 2.416 2.416 9,610 2.4163 -1.52%
2017-06-29 0 26.25 25.95 26.25 26.00 26.30 6,300 164,925 26.179 2.458 2.430 2.458 2.435 2.463 67,267 2.4518 0.96%
2017-06-28 0 26.00 25.85 26.00 - - 0 0 - 2.435 2.421 2.435 - - 0 - 0.00%
2017-06-27 0 26.00 25.90 26.15 25.95 26.05 21,600 560,580 25.953 2.435 2.426 2.449 2.430 2.440 230,631 2.4306 1.17%
2017-06-26 0 25.70 25.70 25.95 25.70 25.70 300 7,710 25.700 2.407 2.407 2.430 2.407 2.407 3,203 2.4070 -0.19%
2017-06-23 0 25.75 25.70 26.20 - - 0 0 - 2.412 2.407 2.454 - - 0 - 0.00%
2017-06-22 0 25.75 25.60 25.80 25.75 25.80 600 15,465 25.775 2.412 2.398 2.416 2.412 2.416 6,406 2.4140 0.59%
2017-06-21 0 25.60 25.60 25.80 25.55 25.60 1,200 30,705 25.588 2.398 2.398 2.416 2.393 2.398 12,813 2.3964 -1.16%
2017-06-20 0 25.90 25.75 25.90 25.85 25.90 6,300 162,885 25.855 2.426 2.412 2.426 2.421 2.426 67,267 2.4215 0.97%
2017-06-19 0 25.65 25.50 25.70 - - 0 0 - 2.402 2.388 2.407 - - 0 - 0.00%
2017-06-16 0 25.65 25.65 25.75 25.50 25.70 4,500 115,305 25.623 2.402 2.402 2.412 2.388 2.407 48,048 2.3998 -0.58%
2017-06-15 0 25.80 25.75 25.95 25.80 25.95 120,700 3,131,985 25.949 2.416 2.412 2.430 2.416 2.430 1,288,760 2.4302 -0.58%
2017-06-14 0 25.95 25.70 25.95 - - 0 0 - 2.430 2.407 2.430 - - 0 - 0.00%
2017-06-13 0 25.95 25.75 26.00 25.90 26.10 8,100 211,065 26.057 2.430 2.412 2.435 2.426 2.444 86,487 2.4404 0.19%
2017-06-12 0 25.90 25.85 26.10 25.85 26.15 3,000 78,285 26.095 2.426 2.421 2.444 2.421 2.449 32,032 2.4440 -3.36%
2017-06-09 0 26.80 26.65 26.80 26.75 26.90 12,600 337,755 26.806 2.510 2.496 2.510 2.505 2.519 134,535 2.5105 1.52%
2017-06-08 0 26.40 26.30 26.40 26.35 26.45 6,600 174,270 26.405 2.473 2.463 2.473 2.468 2.477 70,471 2.4729 0.00%
2017-06-07 0 26.40 26.35 26.60 26.40 26.65 2,700 71,655 26.539 2.473 2.468 2.491 2.473 2.496 28,829 2.4855 -1.12%
2017-06-06 0 26.70 26.45 26.70 26.65 26.70 8,700 232,230 26.693 2.501 2.477 2.501 2.496 2.501 92,893 2.5000 -0.37%
2017-06-05 0 26.80 26.70 26.80 26.80 26.80 900 24,120 26.800 2.510 2.501 2.510 2.510 2.510 9,610 2.5100 0.37%
2017-06-02 0 26.70 26.70 26.80 26.20 26.70 8,100 215,070 26.552 2.501 2.501 2.510 2.454 2.501 86,487 2.4867 3.29%
2017-06-01 0 25.85 22.70 26.10 25.85 26.00 5,400 139,935 25.914 2.421 2.126 2.444 2.421 2.435 57,658 2.4270 -0.39%
2017-05-31 0 25.95 25.80 26.00 25.95 25.95 3,000 77,850 25.950 2.430 2.416 2.435 2.430 2.430 32,032 2.4304 -0.19%
2017-05-29 0 26.00 25.85 26.00 25.85 26.00 4,800 124,575 25.953 2.435 2.421 2.435 2.421 2.435 51,251 2.4307 1.56%
2017-05-26 0 25.60 25.50 25.75 25.60 25.60 1,500 38,400 25.600 2.398 2.388 2.412 2.398 2.398 16,016 2.3976 -1.16%
2017-05-25 0 25.90 25.75 25.95 - - 0 0 - 2.426 2.412 2.430 - - 0 - 0.00%
2017-05-24 0 25.90 25.70 25.95 - - 0 0 - 2.426 2.407 2.430 - - 0 - 0.00%
2017-05-23 0 25.90 25.80 26.00 - - 0 0 - 2.426 2.416 2.435 - - 0 - 0.00%
2017-05-22 0 25.90 25.80 25.95 - - 0 0 - 2.426 2.416 2.430 - - 0 - 0.00%
2017-05-19 0 25.90 25.80 26.10 25.90 25.90 300 7,770 25.900 2.426 2.416 2.444 2.426 2.426 3,203 2.4257 -0.38%
2017-05-18 0 26.00 25.85 26.10 25.90 26.00 2,100 54,420 25.914 2.435 2.421 2.444 2.426 2.435 22,422 2.4270 0.39%
2017-05-17 0 25.90 25.60 25.90 - - 0 0 - 2.426 2.398 2.426 - - 0 - -0.77%
2017-05-16 0 26.10 26.00 26.10 26.10 26.15 6,300 164,700 26.143 2.444 2.435 2.444 2.444 2.449 67,267 2.4484 -0.19%
2017-05-15 0 26.15 26.00 26.20 26.15 26.20 6,300 164,970 26.186 2.449 2.435 2.454 2.449 2.454 67,267 2.4524 -0.19%
2017-05-12 0 26.20 26.05 26.30 25.95 26.30 11,100 291,030 26.219 2.454 2.440 2.463 2.430 2.463 118,519 2.4556 0.00%
2017-05-11 0 26.20 26.00 26.20 - - 0 0 - 2.454 2.435 2.454 - - 0 - -0.38%
2017-05-10 0 26.30 26.15 26.30 26.00 26.40 22,500 587,460 26.109 2.463 2.449 2.463 2.435 2.473 240,241 2.4453 1.35%
2017-05-09 0 25.95 25.95 26.00 25.80 25.95 10,500 271,125 25.821 2.430 2.430 2.435 2.416 2.430 112,112 2.4183 0.58%
2017-05-08 0 25.80 24.90 25.85 25.40 25.80 5,400 138,960 25.733 2.416 2.332 2.421 2.379 2.416 57,658 2.4101 3.61%
2017-05-05 0 24.90 24.90 25.65 24.75 25.10 6,000 149,775 24.963 2.332 2.332 2.402 2.318 2.351 64,064 2.3379 1.01%
2017-05-04 0 24.65 24.65 25.35 24.60 25.35 3,000 74,985 24.995 2.309 2.309 2.374 2.304 2.374 32,032 2.3409 -1.20%
2017-05-02 0 24.95 24.90 25.50 24.85 25.05 8,700 217,320 24.979 2.337 2.332 2.388 2.327 2.346 92,893 2.3395 -1.77%
2017-04-28 0 25.40 25.20 25.40 25.45 25.50 2,100 53,505 25.479 2.379 2.360 2.379 2.384 2.388 22,422 2.3862 0.79%
2017-04-27 0 25.20 25.20 25.45 25.20 25.45 2,700 68,370 25.322 2.360 2.360 2.384 2.360 2.384 28,829 2.3716 -1.95%
2017-04-26 0 25.70 25.45 25.70 25.70 25.70 600 15,360 25.600 2.407 2.384 2.407 2.407 2.407 6,406 2.3976 0.00%
2017-04-25 0 25.70 25.65 25.80 25.65 25.80 4,500 115,665 25.703 2.407 2.402 2.416 2.402 2.416 48,048 2.4073 0.19%
2017-04-24 0 25.65 25.60 25.75 25.20 25.75 33,000 840,090 25.457 2.402 2.398 2.412 2.360 2.412 352,354 2.3842 3.43%
2017-04-21 0 24.80 24.80 24.95 24.80 24.85 3,600 89,355 24.821 2.323 2.323 2.337 2.323 2.327 38,439 2.3246 -0.60%
2017-04-20 0 24.95 24.80 24.95 24.90 24.95 2,700 67,335 24.939 2.337 2.323 2.337 2.332 2.337 28,829 2.3357 0.60%
2017-04-19 0 24.80 24.80 25.00 24.80 24.90 2,400 59,640 24.850 2.323 2.323 2.341 2.323 2.332 25,626 2.3274 -0.80%
2017-04-18 0 25.00 24.75 25.00 24.75 25.05 25,800 644,220 24.970 2.341 2.318 2.341 2.318 2.346 275,476 2.3386 0.60%
2017-04-13 1 24.85 24.85 25.00 24.55 24.90 14,100 349,680 24.800 2.327 2.327 2.341 2.299 2.332 150,551 2.3227 0.20%
2017-04-12 0 24.80 24.75 24.90 24.50 24.80 18,300 450,300 24.607 2.323 2.318 2.332 2.295 2.323 195,396 2.3046 2.06%
2017-04-11 0 24.30 24.30 24.60 24.30 24.30 900 21,870 24.300 2.276 2.276 2.304 2.276 2.276 9,610 2.2758 -0.21%
2017-04-10 0 24.35 24.30 24.40 24.35 24.35 600 14,610 24.350 2.281 2.276 2.285 2.281 2.281 6,406 2.2805 0.62%
2017-04-07 0 24.20 24.15 24.40 - - 0 0 - 2.266 2.262 2.285 - - 0 - 0.00%
2017-04-06 0 24.20 24.10 24.45 24.20 24.20 300 7,260 24.200 2.266 2.257 2.290 2.266 2.266 3,203 2.2665 0.41%
2017-04-05 0 24.10 24.05 24.45 24.10 24.40 4,800 115,950 24.156 2.257 2.252 2.290 2.257 2.285 51,251 2.2624 -2.03%
2017-04-03 0 24.60 24.40 24.60 24.30 24.60 5,100 125,010 24.512 2.304 2.285 2.304 2.276 2.304 54,455 2.2957 2.29%
2017-03-31 0 24.05 24.05 24.15 24.05 24.05 300 7,215 24.050 2.252 2.252 2.262 2.252 2.252 3,203 2.2524 0.00%
2017-03-30 0 24.05 24.00 24.10 23.95 24.15 19,500 468,255 24.013 2.252 2.248 2.257 2.243 2.262 208,209 2.2490 -0.82%
2017-03-29 0 24.25 24.05 24.25 24.00 24.30 13,800 334,245 24.221 2.271 2.252 2.271 2.248 2.276 147,348 2.2684 0.00%
2017-03-28 0 24.25 24.25 24.45 24.25 24.25 600 14,550 24.250 2.271 2.271 2.290 2.271 2.271 6,406 2.2712 0.00%
2017-03-27 0 24.25 24.20 24.40 24.20 24.50 2,400 58,440 24.350 2.271 2.266 2.285 2.266 2.295 25,626 2.2805 -2.22%
2017-03-24 0 24.80 24.70 24.95 24.30 24.80 8,700 214,755 24.684 2.323 2.313 2.337 2.276 2.323 92,893 2.3118 1.85%
2017-03-23 0 24.35 24.35 24.50 24.25 24.25 2,100 50,925 24.250 2.281 2.281 2.295 2.271 2.271 22,422 2.2712 1.25%
2017-03-22 0 24.05 24.00 24.30 24.00 24.35 9,300 223,860 24.071 2.252 2.248 2.276 2.248 2.281 99,300 2.2544 -1.84%
2017-03-21 0 24.50 24.50 24.60 24.45 24.45 300 7,335 24.450 2.295 2.295 2.304 2.290 2.290 3,203 2.2899 0.41%
2017-03-20 0 24.40 24.40 24.70 24.40 24.60 4,800 117,780 24.538 2.285 2.285 2.313 2.285 2.304 51,251 2.2981 -0.81%
2017-03-17 0 24.60 24.35 24.60 - - 0 0 - 2.304 2.281 2.304 - - 0 - -0.40%
2017-03-16 0 24.70 24.60 24.70 24.70 24.70 300 7,410 24.700 2.313 2.304 2.313 2.313 2.313 3,203 2.3133 0.00%
2017-03-15 0 24.70 24.65 24.90 24.70 24.70 10,800 266,760 24.700 2.313 2.309 2.332 2.313 2.313 115,316 2.3133 0.41%
2017-03-14 0 24.60 24.60 24.70 - - 0 0 - 2.304 2.304 2.313 - - 0 - 0.41%
2017-03-13 0 24.50 24.50 24.75 24.50 24.50 300 7,350 24.500 2.295 2.295 2.318 2.295 2.295 3,203 2.2946 -1.01%
2017-03-10 0 24.75 24.55 24.75 24.55 24.80 6,900 170,805 24.754 2.318 2.299 2.318 2.299 2.323 73,674 2.3184 1.43%
2017-03-09 0 24.40 24.25 24.45 24.20 24.40 1,200 29,220 24.350 2.285 2.271 2.290 2.266 2.285 12,813 2.2805 0.00%
2017-03-08 0 24.40 24.25 24.40 24.25 24.40 2,700 65,670 24.322 2.285 2.271 2.285 2.271 2.285 28,829 2.2779 1.04%
2017-03-07 0 24.15 24.10 24.30 24.15 24.30 54,600 1,321,365 24.201 2.262 2.257 2.276 2.262 2.276 582,985 2.2666 -1.83%
2017-03-06 0 24.60 24.50 24.65 24.60 25.00 4,800 119,070 24.806 2.304 2.295 2.309 2.304 2.341 51,251 2.3233 -2.19%
2017-03-03 0 25.15 25.00 25.25 24.75 25.25 27,600 694,350 25.158 2.355 2.341 2.365 2.318 2.365 294,696 2.3562 1.00%
2017-03-02 0 24.90 24.80 24.90 24.70 24.95 12,000 297,570 24.798 2.332 2.323 2.332 2.313 2.337 128,129 2.3224 1.63%
2017-03-01 0 24.50 24.45 24.75 24.45 24.50 2,700 66,090 24.478 2.295 2.290 2.318 2.290 2.295 28,829 2.2925 0.41%
2017-02-28 0 24.40 24.15 24.45 24.15 24.40 7,200 174,555 24.244 2.285 2.262 2.290 2.262 2.285 76,877 2.2706 1.04%
2017-02-27 0 24.15 24.15 24.40 24.00 24.25 33,000 794,505 24.076 2.262 2.262 2.285 2.248 2.271 352,354 2.2549 1.34%
2017-02-24 0 23.95 23.95 24.25 - - 0 0 - 2.232 2.232 2.260 - - 0 - 0.42%
2017-02-23 0 23.85 23.85 24.15 23.80 24.80 19,400 467,930 24.120 2.222 2.222 2.250 2.218 2.311 208,186 2.2477 -0.62%
2017-02-22 0 24.00 23.85 24.00 23.75 24.00 2,700 64,395 23.850 2.236 2.222 2.236 2.213 2.236 28,974 2.2225 -0.21%
2017-02-21 0 24.05 24.05 24.35 - - 0 0 - 2.241 2.241 2.269 - - 0 - 0.21%
2017-02-20 0 24.00 23.85 24.00 23.80 24.00 4,200 100,575 23.946 2.236 2.222 2.236 2.218 2.236 45,071 2.2315 0.00%
2017-02-17 0 24.00 24.00 24.10 23.95 24.05 7,200 172,590 23.971 2.236 2.236 2.246 2.232 2.241 77,265 2.2337 -1.84%
2017-02-16 0 24.45 24.45 24.55 24.40 24.60 7,500 183,915 24.522 2.278 2.278 2.288 2.274 2.292 80,484 2.2851 -2.20%
2017-02-15 0 25.00 24.85 25.20 - - 0 0 - 2.330 2.316 2.348 - - 0 - 0.00%
2017-02-14 0 25.00 24.80 25.05 - - 0 0 - 2.330 2.311 2.334 - - 0 - 0.00%
2017-02-13 0 25.00 24.80 25.15 24.35 25.15 41,700 1,039,740 24.934 2.330 2.311 2.344 2.269 2.344 447,492 2.3235 -0.40%
2017-02-10 0 25.10 24.90 25.10 24.65 25.25 20,700 517,845 25.017 2.339 2.320 2.339 2.297 2.353 222,136 2.3312 2.87%
2017-02-09 0 24.40 24.25 24.55 24.15 24.40 4,200 102,255 24.346 2.274 2.260 2.288 2.250 2.274 45,071 2.2687 -0.61%
2017-02-08 0 24.55 24.30 24.55 24.40 24.55 6,900 168,630 24.439 2.288 2.264 2.288 2.274 2.288 74,045 2.2774 0.61%
2017-02-07 0 24.40 24.30 24.40 24.35 24.45 3,600 87,855 24.404 2.274 2.264 2.274 2.269 2.278 38,632 2.2741 -0.81%
2017-02-06 0 24.60 24.50 24.65 24.35 24.60 6,000 146,760 24.460 2.292 2.283 2.297 2.269 2.292 64,387 2.2793 2.50%
2017-02-03 0 24.00 24.00 24.25 23.65 24.35 5,700 136,320 23.916 2.236 2.236 2.260 2.204 2.269 61,168 2.2286 0.00%
2017-02-02 0 24.00 24.00 24.80 23.95 24.40 10,500 253,485 24.141 2.236 2.236 2.311 2.232 2.274 112,678 2.2496 -2.04%
2017-02-01 0 24.50 24.50 24.70 24.40 24.55 7,500 183,765 24.502 2.283 2.283 2.302 2.274 2.288 80,484 2.2832 -0.41%
2017-01-27 0 24.60 24.60 24.70 24.60 24.60 2,700 66,420 24.600 2.292 2.292 2.302 2.292 2.292 28,974 2.2924 -1.40%
2017-01-26 0 24.95 24.80 24.95 24.75 25.10 9,600 239,130 24.909 2.325 2.311 2.325 2.306 2.339 103,020 2.3212 1.84%
2017-01-25 0 24.50 24.40 24.50 24.20 24.50 23,100 561,060 24.288 2.283 2.274 2.283 2.255 2.283 247,891 2.2633 0.62%
2017-01-24 0 24.35 24.30 24.35 24.25 24.60 47,700 1,160,430 24.328 2.269 2.264 2.269 2.260 2.292 511,879 2.2670 -1.81%
2017-01-23 0 24.80 24.70 24.90 24.70 24.80 8,700 215,265 24.743 2.311 2.302 2.320 2.302 2.311 93,362 2.3057 -0.60%
2017-01-20 0 24.95 24.95 25.15 24.85 24.95 3,300 82,170 24.900 2.325 2.325 2.344 2.316 2.325 35,413 2.3203 -0.80%
2017-01-19 0 25.15 24.95 25.15 25.00 25.25 8,700 218,550 25.121 2.344 2.325 2.344 2.330 2.353 93,362 2.3409 -0.40%
2017-01-18 0 25.25 25.25 25.40 - - 0 0 - 2.353 2.353 2.367 - - 0 - 0.80%
2017-01-17 0 25.05 24.90 25.05 25.00 25.20 15,000 376,575 25.105 2.334 2.320 2.334 2.330 2.348 160,968 2.3394 -1.38%
2017-01-16 0 25.40 25.40 25.50 25.40 25.70 14,400 367,005 25.486 2.367 2.367 2.376 2.367 2.395 154,530 2.3750 -2.12%
2017-01-13 0 25.95 25.85 25.95 25.75 26.00 34,200 884,130 25.852 2.418 2.409 2.418 2.400 2.423 367,008 2.4090 0.97%
2017-01-12 1 25.70 25.50 29.20 25.70 25.80 5,400 138,900 25.722 2.395 2.376 2.721 2.395 2.404 57,949 2.3970 -0.19%
2017-01-11 0 25.75 25.50 25.75 25.70 25.75 600 15,435 25.725 2.400 2.376 2.400 2.395 2.400 6,439 2.3972 0.00%
2017-01-10 0 25.75 25.75 25.95 25.45 25.70 21,600 552,450 25.576 2.400 2.400 2.418 2.372 2.395 231,794 2.3834 -3.20%
2017-01-09 0 26.60 26.50 26.60 26.60 26.60 300 7,980 26.600 2.479 2.469 2.479 2.479 2.479 3,219 2.4787 0.38%
2017-01-06 0 26.50 26.30 26.50 26.20 26.95 19,500 520,440 26.689 2.469 2.451 2.469 2.441 2.511 209,259 2.4871 -6.36%
2017-01-05 0 28.30 27.40 28.70 28.30 28.30 300 8,490 28.300 2.637 2.553 2.674 2.637 2.637 3,219 2.6372 0.53%
2017-01-04 0 28.15 28.15 28.30 28.00 28.15 6,300 177,300 28.143 2.623 2.623 2.637 2.609 2.623 67,607 2.6225 1.99%
2017-01-03 0 27.60 27.60 27.75 27.55 27.65 1,200 33,105 27.588 2.572 2.572 2.586 2.567 2.577 12,877 2.5708 -0.72%
2016-12-30 0 27.80 27.30 28.40 - - 0 0 - 2.591 2.544 2.646 - - 0 - -0.71%
2016-12-29 0 28.00 27.30 28.35 28.00 28.00 300 8,400 28.000 2.609 2.544 2.642 2.609 2.609 3,219 2.6092 -1.23%
2016-12-28 0 28.35 26.80 29.00 - - 0 0 - 2.642 2.497 2.702 - - 0 - 0.00%
2016-12-23 0 28.35 28.35 28.65 28.35 28.35 600 17,010 28.350 2.642 2.642 2.670 2.642 2.642 6,439 2.6418 -1.05%
2016-12-22 0 28.65 28.30 28.65 - - 200 5,640 28.200 2.670 2.637 2.670 - - 2,146 2.6278 -0.52%
2016-12-21 0 28.80 28.80 29.00 28.60 29.00 2,400 68,820 28.675 2.684 2.684 2.702 2.665 2.702 25,755 2.6721 0.88%
2016-12-20 0 28.55 28.50 28.75 28.45 28.60 6,300 179,835 28.545 2.660 2.656 2.679 2.651 2.665 67,607 2.6600 0.00%
2016-12-19 0 28.55 28.35 28.60 28.55 28.55 1,500 42,825 28.550 2.660 2.642 2.665 2.660 2.660 16,097 2.6605 1.60%
2016-12-16 0 28.10 28.10 28.45 27.80 28.00 10,500 293,340 27.937 2.619 2.619 2.651 2.591 2.609 112,678 2.6034 -0.71%
2016-12-15 0 28.30 28.25 28.50 28.00 28.40 10,500 297,270 28.311 2.637 2.633 2.656 2.609 2.646 112,678 2.6382 -1.74%
2016-12-14 0 28.80 28.80 28.85 28.80 28.80 9,300 267,840 28.800 2.684 2.684 2.688 2.684 2.684 99,800 2.6838 0.00%
2016-12-13 0 28.80 28.80 29.10 28.35 28.80 3,300 94,410 28.609 2.684 2.684 2.712 2.642 2.684 35,413 2.6660 0.00%
2016-12-12 0 28.80 28.80 29.10 28.70 29.10 16,800 484,380 28.832 2.684 2.684 2.712 2.674 2.712 180,285 2.6868 0.52%
2016-12-09 0 28.65 28.65 28.90 28.35 28.90 42,900 1,234,485 28.776 2.670 2.670 2.693 2.642 2.693 460,370 2.6815 2.69%
2016-12-08 0 27.90 27.85 28.00 27.70 27.90 2,400 66,720 27.800 2.600 2.595 2.609 2.581 2.600 25,755 2.5906 1.45%
2016-12-07 0 27.50 27.50 28.05 - - 0 0 - 2.563 2.563 2.614 - - 0 - 1.48%
2016-12-06 0 27.10 27.10 27.25 26.95 27.10 16,500 445,590 27.005 2.525 2.525 2.539 2.511 2.525 177,065 2.5165 -1.09%
2016-12-05 0 27.40 27.00 27.50 27.50 27.50 1,500 41,250 27.500 2.553 2.516 2.563 2.563 2.563 16,097 2.5626 -0.36%
2016-12-02 0 27.50 27.20 27.50 27.50 27.55 12,600 346,590 27.507 2.563 2.535 2.563 2.563 2.567 135,213 2.5633 0.73%
2016-12-01 0 27.30 27.25 27.40 - - 0 0 - 2.544 2.539 2.553 - - 0 - 0.00%
2016-11-30 0 27.30 27.20 27.30 27.30 27.30 4,800 131,040 27.300 2.544 2.535 2.544 2.544 2.544 51,510 2.5440 -2.67%
2016-11-29 0 28.05 27.50 28.05 28.05 28.05 300 8,415 28.050 2.614 2.563 2.614 2.614 2.614 3,219 2.6139 -1.58%
2016-11-28 0 28.50 28.20 28.50 28.60 28.60 2,400 68,640 28.600 2.656 2.628 2.656 2.665 2.665 25,755 2.6651 1.42%
2016-11-25 0 28.10 28.10 28.50 28.10 28.10 600 16,860 28.100 2.619 2.619 2.656 2.619 2.619 6,439 2.6185 -1.40%
2016-11-24 0 28.50 28.50 28.70 28.30 28.50 10,500 298,620 28.440 2.656 2.656 2.674 2.637 2.656 112,678 2.6502 1.79%
2016-11-23 0 28.00 27.90 28.45 28.00 28.00 600 16,800 28.000 2.609 2.600 2.651 2.609 2.609 6,439 2.6092 0.36%
2016-11-22 0 27.90 27.90 28.00 27.85 27.85 300 8,355 27.850 2.600 2.600 2.609 2.595 2.595 3,219 2.5952 0.36%
2016-11-21 0 27.80 27.60 27.80 27.85 27.85 3,000 83,550 27.850 2.591 2.572 2.591 2.595 2.595 32,194 2.5952 -0.71%
2016-11-18 0 28.00 27.95 28.05 27.95 28.10 6,900 193,050 27.978 2.609 2.605 2.614 2.605 2.619 74,045 2.6072 0.54%
2016-11-17 0 27.85 27.75 27.95 27.75 27.95 34,800 970,620 27.891 2.595 2.586 2.605 2.586 2.605 373,447 2.5991 -0.54%
2016-11-16 0 28.00 27.70 28.05 27.50 28.15 8,700 241,530 27.762 2.609 2.581 2.614 2.563 2.623 93,362 2.5870 2.00%
2016-11-15 0 27.45 27.45 27.50 27.35 27.70 15,350 422,125 27.500 2.558 2.558 2.563 2.549 2.581 164,724 2.5626 -0.18%
2016-11-14 0 27.50 27.50 27.90 27.45 27.45 2,400 65,880 27.450 2.563 2.563 2.600 2.558 2.558 25,755 2.5580 0.55%
2016-11-11 0 27.35 27.35 27.80 27.05 27.30 5,700 154,815 27.161 2.549 2.549 2.591 2.521 2.544 61,168 2.5310 1.67%
2016-11-10 0 26.90 26.75 27.40 26.40 27.00 3,300 88,110 26.700 2.507 2.493 2.553 2.460 2.516 35,413 2.4881 4.26%
2016-11-09 0 25.80 25.30 26.40 25.35 27.25 29,100 747,045 25.672 2.404 2.358 2.460 2.362 2.539 312,279 2.3922 -4.27%
2016-11-08 0 26.95 26.90 27.40 26.95 27.00 5,100 137,595 26.979 2.511 2.507 2.553 2.511 2.516 54,729 2.5141 -0.37%
2016-11-07 0 27.05 25.60 27.15 26.80 27.00 11,100 298,995 26.936 2.521 2.386 2.530 2.497 2.516 119,117 2.5101 2.08%
2016-11-04 0 26.50 26.45 26.90 26.50 26.80 102,600 2,735,985 26.667 2.469 2.465 2.507 2.469 2.497 1,101,024 2.4849 0.38%
2016-11-03 0 26.40 20.00 26.50 26.40 26.85 900 24,030 26.700 2.460 1.864 2.469 2.460 2.502 9,658 2.4881 -0.56%
2016-11-02 0 26.55 26.50 26.95 26.55 26.55 1,500 39,825 26.550 2.474 2.469 2.511 2.474 2.474 16,097 2.4741 0.57%
2016-11-01 0 26.40 26.40 26.85 - - 0 0 - 2.460 2.460 2.502 - - 0 - 0.00%
2016-10-31 0 26.40 25.95 26.40 26.35 26.95 1,500 39,960 26.640 2.460 2.418 2.460 2.455 2.511 16,097 2.4825 -2.94%
2016-10-28 0 27.20 25.70 27.20 26.55 27.20 2,700 72,780 26.956 2.535 2.395 2.535 2.474 2.535 28,974 2.5119 2.45%
2016-10-27 0 26.55 26.20 27.10 26.55 27.10 2,700 72,135 26.717 2.474 2.441 2.525 2.474 2.525 28,974 2.4896 -2.75%
2016-10-26 0 27.30 27.10 27.60 27.30 27.30 600 16,290 27.150 2.544 2.525 2.572 2.544 2.544 6,439 2.5300 -0.55%
2016-10-25 0 27.45 27.10 27.45 27.15 27.45 2,100 57,150 27.214 2.558 2.525 2.558 2.530 2.558 22,536 2.5360 1.67%
2016-10-24 0 27.00 26.95 27.00 26.95 27.10 1,500 40,545 27.030 2.516 2.511 2.516 2.511 2.525 16,097 2.5188 0.19%
2016-10-20 0 26.95 26.85 26.95 26.65 27.20 13,500 365,775 27.094 2.511 2.502 2.511 2.483 2.535 144,872 2.5248 4.05%
2016-10-19 0 25.90 25.90 26.10 25.90 26.50 7,500 198,015 26.402 2.414 2.414 2.432 2.414 2.469 80,484 2.4603 -1.71%
2016-10-18 0 26.35 26.30 26.50 26.00 26.35 3,900 102,375 26.250 2.455 2.451 2.469 2.423 2.455 41,852 2.4461 3.33%
2016-10-17 0 25.50 25.50 26.20 25.40 25.85 9,000 230,895 25.655 2.376 2.376 2.441 2.367 2.409 96,581 2.3907 -1.16%
2016-10-14 0 25.80 25.00 25.80 26.00 26.30 1,500 39,360 26.240 2.404 2.330 2.404 2.423 2.451 16,097 2.4452 4.03%
2016-10-13 1 24.80 24.65 27.00 24.80 24.80 13,800 342,240 24.800 2.311 2.297 2.516 2.311 2.311 148,091 2.3110 -1.98%
2016-10-12 0 25.30 25.00 25.80 - - 0 0 - 2.358 2.330 2.404 - - 0 - 0.00%
2016-10-11 0 25.30 25.00 27.00 - - 0 0 - 2.358 2.330 2.516 - - 0 - 0.00%
2016-10-07 0 25.30 25.00 26.10 25.30 25.50 1,900 48,125 25.329 2.358 2.330 2.432 2.358 2.376 20,389 2.3603 -1.56%
2016-10-06 0 25.70 25.50 26.00 25.50 25.70 3,300 84,390 25.573 2.395 2.376 2.423 2.376 2.395 35,413 2.3830 0.78%
2016-10-05 0 25.50 25.25 25.80 - - 0 0 - 2.376 2.353 2.404 - - 0 - 0.00%
2016-10-04 0 25.50 24.55 29.20 25.45 25.50 14,700 375,495 25.544 2.376 2.288 2.721 2.372 2.376 157,749 2.3803 1.80%
2016-10-03 0 25.05 25.05 25.50 25.00 25.00 4,500 112,500 25.000 2.334 2.334 2.376 2.330 2.330 48,291 2.3297 2.66%
2016-09-30 0 24.40 24.40 26.20 24.40 24.90 2,700 66,990 24.811 2.274 2.274 2.441 2.274 2.320 28,974 2.3120 -2.40%
2016-09-29 0 25.00 24.80 29.00 24.80 25.00 9,900 247,320 24.982 2.330 2.311 2.702 2.311 2.330 106,239 2.3280 0.81%
2016-09-28 0 24.80 24.80 25.00 24.75 24.80 600 14,865 24.775 2.311 2.311 2.330 2.306 2.311 6,439 2.3087 -3.50%
2016-09-27 0 25.70 20.00 25.85 25.70 25.70 900 23,130 25.700 2.395 1.864 2.409 2.395 2.395 9,658 2.3949 0.59%
2016-09-26 0 25.55 22.00 25.80 - - 0 0 - 2.381 2.050 2.404 - - 0 - 0.00%
2016-09-23 0 25.55 25.55 26.10 25.55 25.70 1,200 30,705 25.588 2.381 2.381 2.432 2.381 2.395 12,877 2.3844 0.59%
2016-09-22 0 25.40 24.50 25.45 25.40 25.50 2,100 53,430 25.443 2.367 2.283 2.372 2.367 2.376 22,536 2.3709 1.80%
2016-09-21 0 24.95 24.95 25.55 24.90 25.30 4,800 120,555 25.116 2.325 2.325 2.381 2.320 2.358 51,510 2.3404 0.81%
2016-09-20 0 24.75 24.70 27.40 24.70 25.50 6,300 158,895 25.221 2.306 2.302 2.553 2.302 2.376 67,607 2.3503 -4.81%
2016-09-19 0 26.00 25.60 26.10 26.00 26.05 900 23,415 26.017 2.423 2.386 2.432 2.423 2.427 9,658 2.4244 -0.38%
2016-09-15 0 26.10 25.95 26.10 26.00 26.10 1,800 46,890 26.050 2.432 2.418 2.432 2.423 2.432 19,316 2.4275 -1.51%
2016-09-14 0 26.50 26.25 26.80 26.50 26.80 3,000 79,845 26.615 2.469 2.446 2.497 2.469 2.497 32,194 2.4801 -1.30%
2016-09-13 0 26.85 26.80 29.00 26.85 26.85 300 8,055 26.850 2.502 2.497 2.702 2.502 2.502 3,219 2.5020 0.00%
2016-09-12 0 26.85 26.85 28.90 26.80 26.85 2,700 72,450 26.833 2.502 2.502 2.693 2.497 2.502 28,974 2.5005 -2.36%
2016-09-09 0 27.50 26.60 28.30 - - 0 0 - 2.563 2.479 2.637 - - 0 - 0.00%
2016-09-08 0 27.50 26.80 28.80 27.10 27.60 24,000 659,460 27.478 2.563 2.497 2.684 2.525 2.572 257,549 2.5605 -0.54%
2016-09-07 0 27.65 26.80 28.00 27.50 27.90 22,800 631,410 27.693 2.577 2.497 2.609 2.563 2.600 244,672 2.5806 0.55%
2016-09-06 0 27.50 20.00 27.85 27.50 27.50 600 16,500 27.500 2.563 1.864 2.595 2.563 2.563 6,439 2.5626 -1.79%
2016-09-05 0 28.00 28.00 28.70 27.40 28.00 3,000 82,725 27.575 2.609 2.609 2.674 2.553 2.609 32,194 2.5696 4.87%
2016-09-02 0 26.70 26.70 27.00 26.60 26.90 600 16,050 26.750 2.488 2.488 2.516 2.479 2.507 6,439 2.4927 -1.84%
2016-09-01 0 27.20 26.50 27.20 - - 0 0 - 2.535 2.469 2.535 - - 0 - 0.00%
2016-08-31 0 27.20 27.10 27.50 27.15 27.20 15,000 407,910 27.194 2.535 2.525 2.563 2.530 2.535 160,968 2.5341 0.37%
2016-08-30 0 27.10 26.85 27.30 27.05 27.45 23,100 628,710 27.217 2.525 2.502 2.544 2.521 2.558 247,891 2.5362 1.95%
2016-08-29 0 26.70 26.70 27.50 26.70 27.05 2,700 72,750 26.944 2.477 2.477 2.551 2.477 2.510 29,103 2.4998 -1.11%
2016-08-26 0 27.00 26.55 27.00 26.70 27.85 4,500 121,815 27.070 2.505 2.463 2.505 2.477 2.584 48,505 2.5114 1.12%
2016-08-25 0 26.70 26.70 28.50 26.70 26.70 600 16,020 26.700 2.477 2.477 2.644 2.477 2.477 6,467 2.4771 -2.91%
2016-08-24 0 27.50 27.50 27.90 27.50 27.55 2,400 66,090 27.538 2.551 2.551 2.588 2.551 2.556 25,869 2.5548 -1.79%
2016-08-23 0 28.00 27.80 28.30 28.00 28.35 1,500 42,195 28.130 2.598 2.579 2.626 2.598 2.630 16,168 2.6097 -1.06%
2016-08-22 0 28.30 27.70 28.40 28.30 28.40 3,600 101,940 28.317 2.626 2.570 2.635 2.626 2.635 38,804 2.6271 -0.88%
2016-08-19 0 28.55 27.80 28.75 28.50 28.60 14,700 419,715 28.552 2.649 2.579 2.667 2.644 2.653 158,449 2.6489 1.24%
2016-08-18 0 28.20 27.60 28.65 28.20 29.00 11,400 329,160 28.874 2.616 2.561 2.658 2.616 2.690 122,879 2.6787 -0.35%
2016-08-17 0 28.30 27.80 28.70 28.10 28.45 33,600 955,770 28.446 2.626 2.579 2.663 2.607 2.639 362,169 2.6390 -0.70%
2016-08-16 0 28.50 27.50 28.50 28.00 28.50 15,900 448,005 28.176 2.644 2.551 2.644 2.598 2.644 171,384 2.6140 -1.04%
2016-08-15 0 28.80 28.80 28.90 28.65 28.95 48,300 1,390,140 28.781 2.672 2.672 2.681 2.658 2.686 520,618 2.6702 0.00%
2016-08-12 0 28.80 24.80 28.85 27.60 28.80 51,600 1,473,195 28.550 2.672 2.301 2.677 2.561 2.672 556,188 2.6487 9.71%
2016-08-11 0 26.25 25.20 27.60 26.25 26.25 300 7,875 26.250 2.435 2.338 2.561 2.435 2.435 3,234 2.4353 -8.38%
2016-08-10 0 28.65 28.05 28.65 28.50 28.80 24,300 696,210 28.651 2.658 2.602 2.658 2.644 2.672 261,926 2.6580 0.53%
2016-08-09 0 28.50 24.80 28.50 28.40 28.75 4,800 136,905 28.522 2.644 2.301 2.644 2.635 2.667 51,738 2.6461 0.00%
2016-08-08 0 28.50 27.70 28.70 28.45 28.70 11,100 316,770 28.538 2.644 2.570 2.663 2.639 2.663 119,645 2.6476 0.53%
2016-08-05 0 28.35 28.05 28.50 27.75 28.35 38,700 1,080,630 27.923 2.630 2.602 2.644 2.574 2.630 417,141 2.5906 5.00%
2016-08-04 0 27.00 25.40 27.00 26.50 27.00 3,600 96,015 26.671 2.505 2.356 2.505 2.459 2.505 38,804 2.4744 1.12%
2016-08-03 0 26.70 23.80 26.70 26.10 26.70 23,700 627,210 26.465 2.477 2.208 2.477 2.421 2.477 255,458 2.4552 1.14%
2016-08-01 0 26.40 25.20 26.50 25.10 26.50 43,800 1,139,685 26.020 2.449 2.338 2.459 2.329 2.459 472,113 2.4140 5.18%
2016-07-29 0 25.10 23.00 25.10 23.80 25.20 3,900 95,760 24.554 2.329 2.134 2.329 2.208 2.338 42,037 2.2780 2.87%
2016-07-28 0 24.40 23.80 24.40 - - 0 0 - 2.264 2.208 2.264 - - 0 - -1.41%
2016-07-27 0 24.75 23.55 24.75 24.10 24.80 25,200 610,050 24.208 2.296 2.185 2.296 2.236 2.301 271,627 2.2459 2.48%
2016-07-26 0 24.15 23.55 24.60 24.10 24.15 900 21,720 24.133 2.241 2.185 2.282 2.236 2.241 9,701 2.2390 0.42%
2016-07-25 0 24.05 23.55 24.60 - - 0 0 - 2.231 2.185 2.282 - - 0 - 0.42%
2016-07-22 0 23.95 23.65 24.00 23.95 24.10 5,700 136,920 24.021 2.222 2.194 2.227 2.222 2.236 61,439 2.2285 -2.24%
2016-07-21 0 24.50 23.90 24.55 24.30 24.50 4,500 110,010 24.447 2.273 2.217 2.278 2.254 2.273 48,505 2.2680 2.51%
2016-07-20 0 23.90 23.70 24.50 23.90 24.35 9,300 223,200 24.000 2.217 2.199 2.273 2.217 2.259 100,243 2.2266 -2.05%
2016-07-19 0 24.40 24.40 24.60 24.40 24.60 35,700 873,045 24.455 2.264 2.264 2.282 2.264 2.282 384,805 2.2688 1.67%
2016-07-18 0 24.00 23.55 24.60 23.90 24.30 37,000 890,120 24.057 2.227 2.185 2.282 2.217 2.254 398,817 2.2319 9.09%
2016-07-15 0 22.00 22.00 23.50 21.90 24.00 220,600 5,185,455 23.506 2.041 2.041 2.180 2.032 2.227 2,377,812 2.1808 6.80%
2016-07-14 1 20.60 - 20.90 20.60 20.70 1,500 30,960 20.640 1.911 - 1.939 1.911 1.920 16,168 1.9149 -1.44%
2016-07-13 0 20.90 - 21.00 20.70 20.90 3,900 80,790 20.715 1.939 - 1.948 1.920 1.939 42,037 1.9219 -0.24%
2016-07-12 0 20.95 20.95 21.30 20.85 20.95 13,500 282,360 20.916 1.944 1.944 1.976 1.934 1.944 145,514 1.9404 3.20%
2016-07-11 0 20.30 19.20 20.60 20.30 20.30 900 18,270 20.300 1.883 1.781 1.911 1.883 1.883 9,701 1.8833 2.01%
2016-07-08 0 19.90 19.50 20.40 19.90 20.05 8,700 173,490 19.941 1.846 1.809 1.893 1.846 1.860 93,776 1.8500 -0.50%
2016-07-07 0 20.00 19.50 21.40 19.98 20.30 6,300 126,888 20.141 1.855 1.809 1.985 1.854 1.883 67,907 1.8686 1.01%
2016-07-06 0 19.80 19.80 20.00 19.70 20.00 1,800 35,670 19.817 1.837 1.837 1.855 1.828 1.855 19,402 1.8385 -1.49%
2016-07-05 0 20.10 20.00 21.20 20.10 20.40 9,000 182,415 20.268 1.865 1.855 1.967 1.865 1.893 97,010 1.8804 -4.29%
2016-07-04 0 21.00 21.00 21.20 - - 0 0 - 1.948 1.948 1.967 - - 0 - 2.19%
2016-06-30 0 20.55 20.55 20.70 20.55 20.80 6,900 142,995 20.724 1.907 1.907 1.920 1.907 1.930 74,374 1.9226 -1.44%
2016-06-29 0 20.85 20.80 21.20 20.75 21.10 11,800 246,925 20.926 1.934 1.930 1.967 1.925 1.958 127,190 1.9414 0.00%
2016-06-28 0 20.85 20.40 21.10 20.45 20.85 1,500 30,840 20.560 1.934 1.893 1.958 1.897 1.934 16,168 1.9074 0.00%
2016-06-27 0 20.85 20.20 21.10 - - 0 0 - 1.934 1.874 1.958 - - 0 - 0.00%
2016-06-24 0 20.85 20.85 21.00 20.50 21.90 15,000 311,565 20.771 1.934 1.934 1.948 1.902 2.032 161,683 1.9270 -3.02%
2016-06-23 0 21.50 20.10 21.90 21.30 21.50 60,900 1,309,230 21.498 1.995 1.865 2.032 1.976 1.995 656,431 1.9945 2.63%
2016-06-22 0 20.95 20.15 21.00 - - 0 0 - 1.944 1.869 1.948 - - 0 - -0.71%
2016-06-21 0 21.10 20.50 21.50 21.05 21.10 5,400 113,775 21.069 1.958 1.902 1.995 1.953 1.958 58,206 1.9547 1.20%
2016-06-20 0 20.85 20.50 21.50 20.55 20.85 1,200 24,930 20.775 1.934 1.902 1.995 1.907 1.934 12,935 1.9274 1.46%
2016-06-17 0 20.55 20.50 - 20.50 20.55 600 12,315 20.525 1.907 1.902 - 1.902 1.907 6,467 1.9042 0.24%
2016-06-16 0 20.50 20.20 - 20.50 20.95 62,400 1,280,145 20.515 1.902 1.874 - 1.902 1.944 672,599 1.9033 -0.49%
2016-06-15 0 20.60 20.60 - 20.35 20.55 9,900 201,975 20.402 1.911 1.911 - 1.888 1.907 106,710 1.8927 -0.48%
2016-06-14 0 20.70 20.70 21.90 20.70 20.80 1,200 24,870 20.725 1.920 1.920 2.032 1.920 1.930 12,935 1.9227 -0.48%
2016-06-13 0 20.80 20.80 21.40 20.75 21.25 6,300 133,080 21.124 1.930 1.930 1.985 1.925 1.971 67,907 1.9597 -2.80%
2016-06-10 0 21.40 21.25 21.40 21.45 21.45 2,100 45,000 21.429 1.985 1.971 1.985 1.990 1.990 22,636 1.9880 -2.28%
2016-06-08 0 21.90 20.10 22.40 21.85 21.90 8,400 183,780 21.879 2.032 1.865 2.078 2.027 2.032 90,542 2.0298 1.39%
2016-06-07 0 21.60 20.00 21.90 21.60 21.60 1,800 38,880 21.600 2.004 1.855 2.032 2.004 2.004 19,402 2.0039 0.00%
2016-06-06 0 21.60 21.50 21.90 - - 0 0 - 2.004 1.995 2.032 - - 0 - 0.47%
2016-06-03 0 21.50 19.80 21.50 21.20 21.50 2,400 51,360 21.400 1.995 1.837 1.995 1.967 1.995 25,869 1.9854 6.44%
2016-06-02 0 20.20 19.86 20.50 20.20 20.25 13,800 278,940 20.213 1.874 1.842 1.902 1.874 1.879 148,748 1.8753 -1.46%
2016-06-01 0 20.50 20.40 20.90 20.50 20.50 300 6,150 20.500 1.902 1.893 1.939 1.902 1.902 3,234 1.9019 -0.73%
2016-05-31 0 20.65 20.50 20.90 - - 0 0 - 1.916 1.902 1.939 - - 0 - 0.73%
2016-05-30 0 20.50 20.50 20.90 20.35 20.40 3,900 79,545 20.396 1.902 1.902 1.939 1.888 1.893 42,037 1.8922 -1.20%
2016-05-27 0 20.75 - 20.90 - - 0 0 - 1.925 - 1.939 - - 0 - -0.72%
2016-05-26 0 20.90 19.90 20.90 20.40 20.90 2,400 49,410 20.588 1.939 1.846 1.939 1.893 1.939 25,869 1.9100 2.45%
2016-05-25 0 20.40 19.20 20.40 19.90 20.40 5,700 114,150 20.026 1.893 1.781 1.893 1.846 1.893 61,439 1.8579 3.66%
2016-05-24 0 19.68 19.60 19.68 19.60 19.68 3,000 58,848 19.616 1.826 1.818 1.826 1.818 1.826 32,337 1.8199 -1.11%
2016-05-23 0 19.90 19.90 19.92 19.58 20.30 5,400 108,162 20.030 1.846 1.846 1.848 1.817 1.883 58,206 1.8583 -0.75%
2016-05-20 0 20.05 19.70 20.30 20.00 20.30 19,200 386,955 20.154 1.860 1.828 1.883 1.855 1.883 206,954 1.8698 -0.74%
2016-05-19 0 20.20 20.00 20.20 - - 0 0 - 1.874 1.855 1.874 - - 0 - -0.25%
2016-05-18 0 20.25 20.10 20.45 20.25 20.25 1,500 30,375 20.250 1.879 1.865 1.897 1.879 1.879 16,168 1.8787 0.00%
2016-05-17 0 20.25 20.00 20.60 20.25 20.35 1,800 36,480 20.267 1.879 1.855 1.911 1.879 1.888 19,402 1.8802 0.00%
2016-05-16 0 20.25 20.00 20.30 20.25 20.40 900 18,285 20.317 1.879 1.855 1.883 1.879 1.893 9,701 1.8849 -1.22%
2016-05-13 0 20.50 20.25 20.50 - - 0 0 - 1.902 1.879 1.902 - - 0 - -0.73%
2016-05-12 0 20.65 20.60 20.65 20.65 20.65 600 12,390 20.650 1.916 1.911 1.916 1.916 1.916 6,467 1.9158 0.98%
2016-05-11 0 20.45 20.25 21.00 20.45 20.45 4,800 98,160 20.450 1.897 1.879 1.948 1.897 1.897 51,738 1.8972 0.00%
2016-05-10 0 20.45 20.20 21.00 20.35 20.50 3,600 73,650 20.458 1.897 1.874 1.948 1.888 1.902 38,804 1.8980 -0.73%
2016-05-09 0 20.60 20.50 20.60 20.60 20.90 6,600 137,760 20.873 1.911 1.902 1.911 1.911 1.939 71,140 1.9365 -0.48%
2016-05-06 0 20.70 20.25 20.70 20.10 20.70 5,100 104,340 20.459 1.920 1.879 1.920 1.865 1.920 54,972 1.8981 2.48%
2016-05-05 0 20.20 20.20 22.00 20.15 20.45 6,600 134,145 20.325 1.874 1.874 2.041 1.869 1.897 71,140 1.8856 -0.74%
2016-05-04 0 20.35 20.35 22.00 20.35 20.40 1,800 36,675 20.375 1.888 1.888 2.041 1.888 1.893 19,402 1.8903 -0.25%
2016-05-03 0 20.40 20.40 20.50 20.25 20.80 6,300 127,740 20.276 1.893 1.893 1.902 1.879 1.930 67,907 1.8811 -1.92%
2016-04-29 0 20.80 20.70 21.35 20.65 20.80 6,000 124,110 20.685 1.930 1.920 1.981 1.916 1.930 64,673 1.9190 0.00%
2016-04-28 0 20.80 20.70 20.80 20.80 22.10 9,600 204,870 21.341 1.930 1.920 1.930 1.930 2.050 103,477 1.9799 -3.03%
2016-04-27 0 21.45 21.40 22.20 21.40 21.50 8,700 186,375 21.422 1.990 1.985 2.060 1.985 1.995 93,776 1.9875 -0.46%
2016-04-26 0 21.55 21.00 21.60 21.35 21.90 21,900 469,680 21.447 1.999 1.948 2.004 1.981 2.032 236,057 1.9897 -1.60%
2016-04-25 0 21.90 21.40 21.90 21.70 21.90 2,700 58,995 21.850 2.032 1.985 2.032 2.013 2.032 29,103 2.0271 -1.79%
2016-04-22 0 22.30 22.30 22.50 22.15 22.40 13,800 306,885 22.238 2.069 2.069 2.087 2.055 2.078 148,748 2.0631 2.29%
2016-04-21 0 21.80 21.80 22.20 21.50 22.00 28,800 626,055 21.738 2.022 2.022 2.060 1.995 2.041 310,431 2.0167 2.59%
2016-04-20 0 21.25 20.80 21.25 20.85 21.25 4,200 88,410 21.050 1.971 1.930 1.971 1.934 1.971 45,271 1.9529 -0.23%
2016-04-19 0 21.30 21.10 21.35 20.85 21.40 45,000 952,650 21.170 1.976 1.958 1.981 1.934 1.985 485,048 1.9640 5.71%
2016-04-18 0 20.15 20.15 20.20 20.15 20.50 7,500 151,710 20.228 1.869 1.869 1.874 1.869 1.902 80,841 1.8766 -2.66%
2016-04-15 0 20.70 20.75 20.85 20.70 21.10 15,600 324,780 20.819 1.920 1.925 1.934 1.920 1.958 168,150 1.9315 -1.90%
2016-04-14 0 21.10 21.05 21.30 20.70 21.50 44,400 935,235 21.064 1.958 1.953 1.976 1.920 1.995 478,580 1.9542 3.43%
2016-04-13 0 20.40 20.30 20.80 19.88 20.95 109,800 2,213,358 20.158 1.893 1.883 1.930 1.844 1.944 1,183,516 1.8702 6.69%
2016-04-12 0 19.12 19.08 19.40 19.02 19.32 26,100 500,190 19.164 1.774 1.770 1.800 1.765 1.792 281,328 1.7780 -0.52%
2016-04-11 0 19.22 19.20 19.50 19.00 19.48 27,300 527,118 19.308 1.783 1.781 1.809 1.763 1.807 294,262 1.7913 -2.24%
2016-04-08 0 19.66 19.34 19.68 19.06 21.50 165,600 3,231,378 19.513 1.824 1.794 1.826 1.768 1.995 1,784,976 1.8103 -8.98%
2016-04-07 1 21.60 21.50 22.20 21.60 22.10 9,900 217,455 21.965 2.004 1.995 2.060 2.004 2.050 106,710 2.0378 -2.70%
2016-04-06 0 22.20 22.20 22.50 22.10 22.20 13,800 306,030 22.176 2.060 2.060 2.087 2.050 2.060 148,748 2.0574 -0.89%
2016-04-05 0 22.40 22.30 23.15 22.20 24.75 22,500 529,125 23.517 2.078 2.069 2.148 2.060 2.296 242,524 2.1817 -5.49%
2016-04-01 0 23.70 23.05 25.60 23.50 24.45 9,900 234,600 23.697 2.199 2.138 2.375 2.180 2.268 106,710 2.1985 -5.20%
2016-03-31 0 25.00 24.80 25.30 25.00 25.00 1,200 30,000 25.000 2.319 2.301 2.347 2.319 2.319 12,935 2.3194 0.81%
2016-03-30 0 24.80 24.75 25.20 24.75 24.75 2,100 52,080 24.800 2.301 2.296 2.338 2.296 2.296 22,636 2.3008 -0.20%
2016-03-29 0 24.85 24.75 25.00 24.85 24.85 300 7,455 24.850 2.305 2.296 2.319 2.305 2.305 3,234 2.3054 -0.20%
2016-03-24 0 24.90 23.50 24.90 25.00 25.00 1,200 30,000 25.000 2.310 2.180 2.310 2.319 2.319 12,935 2.3194 -0.40%
2016-03-23 0 25.00 24.75 25.20 24.75 25.00 18,000 448,320 24.907 2.319 2.296 2.338 2.296 2.319 194,019 2.3107 2.88%
2016-03-22 0 24.30 24.30 24.60 24.10 24.40 11,100 269,910 24.316 2.254 2.254 2.282 2.236 2.264 119,645 2.2559 0.83%
2016-03-21 0 24.10 24.10 24.85 - - 0 0 - 2.236 2.236 2.305 - - 0 - 0.00%
2016-03-18 0 24.10 24.10 25.10 24.10 24.90 11,100 270,675 24.385 2.236 2.236 2.329 2.236 2.310 119,645 2.2623 -3.21%
2016-03-17 0 24.90 24.85 25.10 24.80 25.15 9,600 238,800 24.875 2.310 2.305 2.329 2.301 2.333 103,477 2.3078 2.26%
2016-03-16 0 24.35 24.10 24.60 24.35 24.35 1,800 43,830 24.350 2.259 2.236 2.282 2.259 2.259 19,402 2.2591 -1.42%
2016-03-15 0 24.70 24.20 24.70 24.80 24.80 7,800 193,440 24.800 2.292 2.245 2.292 2.301 2.301 84,075 2.3008 1.44%
2016-03-14 0 24.35 24.25 24.60 24.20 24.60 10,200 249,075 24.419 2.259 2.250 2.282 2.245 2.282 109,944 2.2655 4.28%
2016-03-11 0 23.35 23.35 23.90 - - 0 0 - 2.166 2.166 2.217 - - 0 - 1.52%
2016-03-10 0 23.00 22.65 24.00 - - 0 0 - 2.134 2.101 2.227 - - 0 - 0.00%
2016-03-09 0 23.00 22.50 23.40 23.00 23.00 300 6,900 23.000 2.134 2.087 2.171 2.134 2.134 3,234 2.1338 -1.92%
2016-03-08 0 23.45 22.55 23.45 23.45 23.50 2,400 56,355 23.481 2.176 2.092 2.176 2.176 2.180 25,869 2.1785 0.00%
2016-03-07 0 23.45 23.45 23.50 23.45 23.45 600 14,070 23.450 2.176 2.176 2.180 2.176 2.176 6,467 2.1756 1.08%
2016-03-04 0 23.20 23.20 23.50 23.20 23.20 2,397 55,387 23.107 2.152 2.152 2.180 2.152 2.152 25,837 2.1437 0.43%
2016-03-03 0 23.10 22.50 23.45 23.00 23.50 18,900 437,985 23.174 2.143 2.087 2.176 2.134 2.180 203,720 2.1499 2.67%
2016-03-02 0 22.50 21.00 23.50 22.50 22.50 900 20,250 22.500 2.087 1.948 2.180 2.087 2.087 9,701 2.0874 4.90%
2016-03-01 0 21.45 21.35 - 21.40 21.50 10,500 225,180 21.446 1.990 1.981 - 1.985 1.995 113,178 1.9896 0.00%
2016-02-29 0 21.45 21.45 - 21.45 21.60 2,700 58,050 21.500 1.990 1.990 - 1.990 2.004 29,103 1.9946 -0.69%
2016-02-26 0 21.60 21.50 22.20 21.60 21.60 9,000 194,400 21.600 2.004 1.995 2.060 2.004 2.004 97,010 2.0039 1.09%
2016-02-25 0 21.50 21.25 - 21.50 21.75 12,000 259,875 21.656 1.982 1.959 - 1.982 2.005 130,145 1.9968 -1.15%
2016-02-24 0 21.75 21.65 - 21.75 22.00 2,100 46,110 21.957 2.005 1.996 - 2.005 2.029 22,775 2.0246 -0.91%
2016-02-23 0 21.95 21.80 22.00 - - 0 0 - 2.024 2.010 2.029 - - 0 - 0.00%
2016-02-22 0 21.95 21.85 - 21.70 21.95 6,300 138,060 21.914 2.024 2.015 - 2.001 2.024 68,326 2.0206 2.09%
2016-02-19 0 21.50 21.40 - 21.50 21.60 14,400 309,690 21.506 1.982 1.973 - 1.982 1.992 156,174 1.9830 -2.05%
2016-02-18 0 21.95 21.50 - 21.35 21.95 3,600 77,835 21.621 2.024 1.982 - 1.969 2.024 39,043 1.9936 3.05%
2016-02-17 0 21.30 21.10 21.90 21.00 22.25 25,500 550,365 21.583 1.964 1.946 2.019 1.936 2.052 276,557 1.9901 -4.48%
2016-02-16 0 22.30 22.25 22.90 22.05 22.50 6,600 146,970 22.268 2.056 2.052 2.111 2.033 2.075 71,580 2.0532 -0.89%
2016-02-15 0 22.50 22.50 - 22.15 22.80 10,500 237,480 22.617 2.075 2.075 - 2.042 2.102 113,877 2.0854 1.58%
2016-02-12 0 22.15 22.15 22.30 22.15 22.30 8,700 193,185 22.205 2.042 2.042 2.056 2.042 2.056 94,355 2.0474 -0.23%
2016-02-11 0 22.20 22.10 22.20 22.05 23.50 16,800 372,525 22.174 2.047 2.038 2.047 2.033 2.167 182,203 2.0446 -6.53%
2016-02-05 0 23.75 22.80 23.80 22.80 23.75 12,600 290,355 23.044 2.190 2.102 2.194 2.102 2.190 136,652 2.1248 3.04%
2016-02-04 0 23.05 23.05 23.80 23.00 23.65 4,200 97,950 23.321 2.125 2.125 2.194 2.121 2.181 45,551 2.1504 -3.35%
2016-02-03 0 23.85 23.75 24.20 23.00 23.85 2,300 53,915 23.441 2.199 2.190 2.231 2.121 2.199 24,944 2.1614 1.49%
2016-02-02 0 23.50 23.50 26.05 23.50 24.00 4,800 114,060 23.763 2.167 2.167 2.402 2.167 2.213 52,058 2.1910 -1.67%
2016-02-01 0 23.90 23.00 24.80 23.70 24.70 24,600 605,220 24.602 2.204 2.121 2.287 2.185 2.277 266,797 2.2685 -2.85%
2016-01-29 0 24.60 24.60 25.20 24.55 25.50 13,800 345,270 25.020 2.268 2.268 2.324 2.264 2.351 149,666 2.3069 1.65%
2016-01-28 0 24.20 24.20 24.80 24.20 24.20 600 14,520 24.200 2.231 2.231 2.287 2.231 2.231 6,507 2.2314 -0.62%
2016-01-27 0 24.35 24.00 25.10 24.35 24.60 4,500 110,250 24.500 2.245 2.213 2.314 2.245 2.268 48,804 2.2590 -0.81%
2016-01-26 0 24.55 24.00 24.55 24.10 24.55 7,200 174,135 24.185 2.264 2.213 2.264 2.222 2.264 78,087 2.2300 -1.80%
2016-01-25 0 25.00 24.60 25.00 24.50 25.10 37,700 932,875 24.745 2.305 2.268 2.305 2.259 2.314 408,871 2.2816 2.04%
2016-01-22 0 24.50 23.85 25.00 24.10 24.50 21,300 517,290 24.286 2.259 2.199 2.305 2.222 2.259 231,007 2.2393 7.46%
2016-01-21 0 22.80 22.80 23.00 22.80 23.85 21,600 499,890 23.143 2.102 2.102 2.121 2.102 2.199 234,260 2.1339 -3.39%
2016-01-20 0 23.60 23.60 23.90 23.60 24.00 21,300 504,525 23.687 2.176 2.176 2.204 2.176 2.213 231,007 2.1840 -3.28%
2016-01-19 0 24.40 24.20 24.40 24.40 24.45 900 21,975 24.417 2.250 2.231 2.250 2.250 2.254 9,761 2.2513 0.21%
2016-01-18 0 24.35 24.15 24.35 24.05 24.45 6,000 146,325 24.388 2.245 2.227 2.245 2.218 2.254 65,072 2.2487 -1.02%
2016-01-15 0 24.60 24.20 24.60 24.20 24.60 5,400 131,940 24.433 2.268 2.231 2.268 2.231 2.268 58,565 2.2529 -0.40%
2016-01-14 0 24.70 24.70 24.90 24.20 24.35 7,200 174,945 24.298 2.277 2.277 2.296 2.231 2.245 78,087 2.2404 -1.00%
2016-01-13 0 24.95 24.60 24.95 24.95 25.10 8,400 210,165 25.020 2.301 2.268 2.301 2.301 2.314 91,101 2.3069 2.89%
2016-01-12 0 24.25 24.25 24.45 24.20 24.85 15,900 389,520 24.498 2.236 2.236 2.254 2.231 2.291 172,442 2.2589 0.21%
2016-01-11 0 24.20 24.15 24.50 24.15 24.55 12,000 290,790 24.233 2.231 2.227 2.259 2.227 2.264 130,145 2.2344 -3.97%
2016-01-08 0 25.20 24.70 25.30 24.20 25.20 43,800 1,072,185 24.479 2.324 2.277 2.333 2.231 2.324 475,028 2.2571 -2.70%
2016-01-07 1 25.90 25.90 26.00 25.85 26.25 11,700 304,365 26.014 2.388 2.388 2.397 2.384 2.420 126,891 2.3986 -1.71%
2016-01-06 0 26.35 26.25 28.00 26.15 26.55 11,400 300,045 26.320 2.430 2.420 2.582 2.411 2.448 123,637 2.4268 1.15%
2016-01-05 0 26.05 26.05 26.35 26.05 26.70 13,200 351,270 26.611 2.402 2.402 2.430 2.402 2.462 143,159 2.4537 -1.14%
2016-01-04 0 26.35 26.30 26.45 26.30 27.30 96,000 2,570,790 26.779 2.430 2.425 2.439 2.425 2.517 1,041,157 2.4692 -3.48%
2015-12-31 0 27.30 27.15 28.00 27.15 27.30 34,500 938,610 27.206 2.517 2.503 2.582 2.503 2.517 374,166 2.5085 0.18%
2015-12-30 0 27.25 27.25 - 27.05 27.55 14,700 399,780 27.196 2.513 2.513 - 2.494 2.540 159,427 2.5076 0.18%
2015-12-29 0 27.20 27.15 27.20 27.05 27.25 15,300 416,100 27.196 2.508 2.503 2.508 2.494 2.513 165,934 2.5076 -1.27%
2015-12-28 0 27.55 27.45 27.60 27.00 27.60 17,400 478,410 27.495 2.540 2.531 2.545 2.490 2.545 188,710 2.5352 0.18%
2015-12-24 0 27.50 27.50 29.90 27.30 27.90 6,000 166,335 27.723 2.536 2.536 2.757 2.517 2.573 65,072 2.5562 0.73%
2015-12-23 0 27.30 27.30 28.00 27.00 27.55 11,700 317,040 27.097 2.517 2.517 2.582 2.490 2.540 126,891 2.4985 -0.91%
2015-12-22 0 27.55 27.50 28.65 27.50 28.10 11,700 323,445 27.645 2.540 2.536 2.642 2.536 2.591 126,891 2.5490 -0.36%
2015-12-21 0 27.65 27.65 28.00 27.45 27.55 14,700 404,295 27.503 2.549 2.549 2.582 2.531 2.540 159,427 2.5359 -1.78%
2015-12-18 0 28.15 27.90 28.50 27.85 29.20 42,000 1,194,885 28.450 2.596 2.573 2.628 2.568 2.692 455,506 2.6232 -1.23%
2015-12-17 0 28.50 28.30 28.60 28.50 28.80 6,000 171,615 28.603 2.628 2.609 2.637 2.628 2.656 65,072 2.6373 1.42%
2015-12-16 0 28.10 28.10 28.45 27.95 28.10 900 25,200 28.000 2.591 2.591 2.623 2.577 2.591 9,761 2.5817 -0.71%
2015-12-15 0 28.30 27.90 28.30 28.00 28.55 12,900 362,055 28.066 2.609 2.573 2.609 2.582 2.632 139,906 2.5879 0.18%
2015-12-14 0 28.25 28.25 28.55 28.20 28.50 11,400 322,695 28.307 2.605 2.605 2.632 2.600 2.628 123,637 2.6100 -1.57%
2015-12-11 0 28.70 28.70 29.00 28.70 29.00 8,700 251,430 28.900 2.646 2.646 2.674 2.646 2.674 94,355 2.6647 -0.69%
2015-12-10 0 28.90 28.70 28.90 28.70 28.95 2,400 69,195 28.831 2.665 2.646 2.665 2.646 2.669 26,029 2.6584 -0.34%
2015-12-09 0 29.00 28.40 29.20 28.80 29.20 2,700 78,360 29.022 2.674 2.619 2.692 2.656 2.692 29,283 2.6760 -0.68%
2015-12-08 0 29.20 29.20 29.75 29.15 29.45 12,900 377,805 29.287 2.692 2.692 2.743 2.688 2.715 139,906 2.7004 -1.35%
2015-12-07 0 29.60 29.60 29.65 29.55 29.65 3,900 115,470 29.608 2.729 2.729 2.734 2.725 2.734 42,297 2.7300 1.72%
2015-12-04 0 29.10 29.10 29.20 29.10 29.25 14,100 410,445 29.110 2.683 2.683 2.692 2.683 2.697 152,920 2.6841 -2.84%
2015-12-03 0 29.95 29.95 30.30 29.90 29.95 4,500 134,595 29.910 2.762 2.762 2.794 2.757 2.762 48,804 2.7579 -2.28%
2015-12-02 0 30.65 30.20 31.00 30.60 31.00 24,900 767,025 30.804 2.826 2.785 2.858 2.821 2.858 270,050 2.8403 -1.29%
2015-12-01 0 31.05 30.90 31.20 30.80 31.05 8,700 269,970 31.031 2.863 2.849 2.877 2.840 2.863 94,355 2.8612 -0.32%
2015-11-30 0 31.15 31.15 31.30 31.00 31.15 9,900 307,965 31.108 2.872 2.872 2.886 2.858 2.872 107,369 2.8683 0.48%
2015-11-27 0 31.00 30.80 31.20 30.70 31.20 9,600 297,105 30.948 2.858 2.840 2.877 2.831 2.877 104,116 2.8536 0.32%
2015-11-26 0 30.90 30.40 31.00 30.85 31.10 2,700 83,460 30.911 2.849 2.803 2.858 2.845 2.868 29,283 2.8502 1.98%
2015-11-25 0 30.30 30.00 30.50 30.10 30.30 9,900 298,860 30.188 2.794 2.766 2.812 2.775 2.794 107,369 2.7835 1.00%
2015-11-24 0 30.00 29.75 30.15 30.00 30.20 3,600 108,105 30.029 2.766 2.743 2.780 2.766 2.785 39,043 2.7688 -0.66%
2015-11-23 0 30.20 29.60 30.20 30.20 30.20 900 27,180 30.200 2.785 2.729 2.785 2.785 2.785 9,761 2.7846 0.33%
2015-11-20 0 30.10 29.50 30.10 30.10 30.10 300 9,030 30.100 2.775 2.720 2.775 2.775 2.775 3,254 2.7754 0.33%
2015-11-19 0 30.00 29.60 30.00 30.00 30.20 16,800 506,160 30.129 2.766 2.729 2.766 2.766 2.785 182,203 2.7780 2.21%
2015-11-18 0 29.35 29.15 29.75 29.35 29.95 21,600 644,325 29.830 2.706 2.688 2.743 2.706 2.762 234,260 2.7505 -0.84%
2015-11-17 0 29.60 29.15 29.70 29.10 29.90 46,500 1,380,315 29.684 2.729 2.688 2.738 2.683 2.757 504,311 2.7370 1.37%
2015-11-16 0 29.20 29.20 29.45 29.00 29.20 28,500 829,800 29.116 2.692 2.692 2.715 2.674 2.692 309,094 2.6846 -2.01%
2015-11-13 0 29.80 29.20 29.80 29.55 29.80 11,100 329,580 29.692 2.748 2.692 2.748 2.725 2.748 120,384 2.7377 0.00%
2015-11-12 0 29.80 29.40 29.80 29.80 29.80 4,200 125,160 29.800 2.748 2.711 2.748 2.748 2.748 45,551 2.7477 0.00%
2015-11-11 0 29.80 29.00 29.80 29.60 30.30 28,200 846,795 30.028 2.748 2.674 2.748 2.729 2.794 305,840 2.7688 0.00%
2015-11-10 0 29.80 29.60 29.80 28.85 29.80 37,800 1,111,935 29.416 2.748 2.729 2.748 2.660 2.748 409,956 2.7123 3.29%
2015-11-09 0 28.85 28.40 29.10 28.85 29.20 23,100 671,700 29.078 2.660 2.619 2.683 2.660 2.692 250,528 2.6811 0.87%
2015-11-06 0 28.60 28.40 28.60 28.35 28.65 25,200 718,080 28.495 2.637 2.619 2.637 2.614 2.642 273,304 2.6274 0.88%
2015-11-05 0 28.35 28.00 28.35 - - 0 0 - 2.614 2.582 2.614 - - 0 - -0.18%
2015-11-04 0 28.40 28.00 28.40 28.25 28.40 26,700 757,575 28.374 2.619 2.582 2.619 2.605 2.619 289,572 2.6162 1.43%
2015-11-03 0 28.00 27.70 28.15 27.70 28.20 6,900 192,360 27.878 2.582 2.554 2.596 2.554 2.600 74,833 2.5705 1.82%
2015-11-02 0 27.50 27.35 27.80 27.50 28.05 29,700 824,490 27.761 2.536 2.522 2.563 2.536 2.586 322,108 2.5597 -1.26%
2015-10-30 0 27.85 27.80 28.20 27.60 28.30 7,200 200,055 27.785 2.568 2.563 2.600 2.545 2.609 78,087 2.5620 0.18%
2015-10-29 0 27.80 27.60 27.80 27.60 28.00 11,700 323,610 27.659 2.563 2.545 2.563 2.545 2.582 126,891 2.5503 -1.24%
2015-10-28 0 28.15 28.10 28.15 28.00 28.25 18,300 515,415 28.165 2.596 2.591 2.596 2.582 2.605 198,471 2.5969 0.54%
2015-10-27 0 28.00 27.85 28.00 27.80 28.10 2,100 58,740 27.971 2.582 2.568 2.582 2.563 2.591 22,775 2.5791 0.00%
2015-10-26 0 28.00 27.90 28.00 28.00 28.30 29,400 826,890 28.126 2.582 2.573 2.582 2.582 2.609 318,854 2.5933 -0.18%
2015-10-23 0 28.05 27.90 28.05 27.80 28.15 19,800 555,075 28.034 2.586 2.573 2.586 2.563 2.596 214,739 2.5849 1.08%
2015-10-22 0 27.75 27.65 27.75 27.75 27.75 2,700 74,925 27.750 2.559 2.549 2.559 2.559 2.559 29,283 2.5587 0.00%
2015-10-20 0 27.75 27.50 27.80 27.50 27.90 8,100 224,535 27.720 2.559 2.536 2.563 2.536 2.573 87,848 2.5560 -1.25%
2015-10-19 0 28.10 28.00 28.15 27.90 28.10 20,700 579,225 27.982 2.591 2.582 2.596 2.573 2.591 224,500 2.5801 -0.35%
2015-10-16 0 28.20 28.15 28.20 28.00 28.25 22,500 632,070 28.092 2.600 2.596 2.600 2.582 2.605 244,021 2.5902 1.08%
2015-10-15 0 27.90 27.75 27.95 27.80 28.10 25,500 712,905 27.957 2.573 2.559 2.577 2.563 2.591 276,557 2.5778 1.45%
2015-10-14 0 27.50 27.50 27.65 27.45 27.95 36,900 1,022,250 27.703 2.536 2.536 2.549 2.531 2.577 400,195 2.5544 1.85%
2015-10-13 0 27.00 27.00 27.20 27.00 27.75 80,700 2,199,510 27.255 2.490 2.490 2.508 2.490 2.559 875,223 2.5131 -3.40%
2015-10-12 0 27.95 27.90 28.00 27.70 28.25 70,200 1,953,690 27.830 2.577 2.573 2.582 2.554 2.605 761,346 2.5661 -0.53%
2015-10-09 0 28.10 28.00 28.20 28.00 30.85 369,600 10,471,500 28.332 2.591 2.582 2.600 2.582 2.845 4,008,455 2.6124 -8.91%
2015-10-08 1 30.85 28.85 32.00 30.85 32.00 7,200 223,065 30.981 2.845 2.660 2.951 2.845 2.951 78,087 2.8566 -3.14%
2015-10-07 0 31.85 31.50 32.00 31.35 31.85 1,800 56,955 31.642 2.937 2.904 2.951 2.891 2.937 19,522 2.9175 -0.16%
2015-10-06 0 31.90 31.60 32.10 31.90 32.05 5,800 185,645 32.008 2.941 2.914 2.960 2.941 2.955 62,903 2.9513 0.31%
2015-10-05 0 31.80 31.50 31.80 31.50 31.90 1,200 37,965 31.638 2.932 2.904 2.932 2.904 2.941 13,014 2.9171 2.58%
2015-10-02 0 31.00 31.00 31.20 31.00 31.20 3,300 102,720 31.127 2.858 2.858 2.877 2.858 2.877 35,790 2.8701 0.81%
2015-09-30 0 30.75 30.65 30.75 30.75 30.75 300 9,225 30.750 2.835 2.826 2.835 2.835 2.835 3,254 2.8353 2.16%
2015-09-29 0 30.10 29.90 30.70 29.95 30.20 11,700 351,375 30.032 2.775 2.757 2.831 2.762 2.785 126,891 2.7691 2.03%
2015-09-25 0 29.50 29.50 29.80 28.95 29.55 3,000 88,095 29.365 2.720 2.720 2.748 2.669 2.725 32,536 2.7076 1.90%
2015-09-24 0 28.95 28.95 29.35 28.85 29.00 3,600 104,250 28.958 2.669 2.669 2.706 2.660 2.674 39,043 2.6701 -0.69%
2015-09-23 0 29.15 28.80 29.15 - - 0 0 - 2.688 2.656 2.688 - - 0 - -0.85%
2015-09-22 0 29.40 28.80 29.75 29.00 29.55 9,000 262,170 29.130 2.711 2.656 2.743 2.674 2.725 97,608 2.6859 -0.17%
2015-09-21 0 29.45 29.00 29.45 29.50 29.50 1,200 35,400 29.500 2.715 2.674 2.715 2.720 2.720 13,014 2.7201 -0.84%
2015-09-18 0 29.70 29.00 29.80 29.70 29.95 4,800 143,340 29.863 2.738 2.674 2.748 2.738 2.762 52,058 2.7535 -0.50%
2015-09-17 0 29.85 29.85 30.35 29.85 29.85 600 17,910 29.850 2.752 2.752 2.798 2.752 2.752 6,507 2.7523 1.19%
2015-09-16 0 29.50 29.50 30.20 29.30 29.65 12,300 362,970 29.510 2.720 2.720 2.785 2.702 2.734 133,398 2.7209 -1.50%
2015-09-15 0 29.95 29.75 30.30 29.75 30.10 2,700 80,490 29.811 2.762 2.743 2.794 2.743 2.775 29,283 2.7487 1.35%
2015-09-14 0 29.55 29.25 29.60 29.55 30.10 2,700 80,835 29.939 2.725 2.697 2.729 2.725 2.775 29,283 2.7605 -1.50%
2015-09-11 0 30.00 29.90 30.45 29.90 30.25 10,500 314,295 29.933 2.766 2.757 2.808 2.757 2.789 113,877 2.7600 1.52%
2015-09-10 0 29.55 29.40 30.00 29.50 30.00 9,900 294,120 29.709 2.725 2.711 2.766 2.720 2.766 107,369 2.7393 -6.04%
2015-09-09 0 31.45 31.15 31.50 29.85 31.45 16,800 515,745 30.699 2.900 2.872 2.904 2.752 2.900 182,203 2.8306 7.34%
2015-09-08 0 29.30 29.25 29.30 29.00 29.75 79,800 2,334,510 29.255 2.702 2.697 2.702 2.674 2.743 865,462 2.6974 -1.84%
2015-09-07 0 29.85 29.50 30.00 29.85 30.25 12,233 369,028 30.167 2.752 2.720 2.766 2.752 2.789 132,672 2.7815 -0.50%
2015-09-04 0 30.00 29.70 30.00 29.60 30.50 10,800 326,190 30.203 2.766 2.738 2.766 2.729 2.812 117,130 2.7848 -4.31%
2015-09-02 0 31.35 30.45 31.95 30.95 31.40 2,100 65,475 31.179 2.891 2.808 2.946 2.854 2.895 22,775 2.8748 2.96%
2015-09-01 0 30.45 30.05 30.45 30.45 31.35 5,100 158,760 31.129 2.808 2.771 2.808 2.808 2.891 55,311 2.8703 -1.77%
2015-08-31 0 31.00 30.65 31.50 30.80 31.60 9,600 298,920 31.138 2.858 2.826 2.904 2.840 2.914 104,116 2.8710 -3.13%
2015-08-28 0 32.00 31.80 32.00 31.80 32.35 6,000 192,045 32.008 2.951 2.932 2.951 2.932 2.983 65,072 2.9513 0.19%
2015-08-27 0 32.05 32.05 32.45 32.00 32.50 14,700 472,125 32.117 2.945 2.945 2.982 2.940 2.986 159,977 2.9512 -1.69%
2015-08-26 0 32.60 31.65 32.60 30.30 33.00 29,100 928,770 31.916 2.996 2.908 2.996 2.784 3.032 316,689 2.9328 5.16%
2015-08-25 0 31.00 30.30 32.55 30.20 33.00 59,100 1,864,140 31.542 2.849 2.784 2.991 2.775 3.032 643,172 2.8984 -1.90%
2015-08-24 0 31.60 31.60 32.35 31.60 32.35 29,100 933,315 32.073 2.904 2.904 2.973 2.904 2.973 316,689 2.9471 -3.07%
2015-08-21 0 32.60 32.10 32.95 32.35 33.70 29,400 961,320 32.698 2.996 2.950 3.028 2.973 3.097 319,954 3.0046 -3.26%
2015-08-20 0 33.70 33.50 33.85 32.85 33.80 15,600 515,970 33.075 3.097 3.078 3.110 3.019 3.106 169,771 3.0392 1.97%
2015-08-19 0 33.05 33.05 33.20 33.00 33.40 11,100 367,860 33.141 3.037 3.037 3.051 3.032 3.069 120,799 3.0452 -0.60%
2015-08-18 0 33.25 33.15 33.40 33.25 34.30 4,800 162,135 33.778 3.055 3.046 3.069 3.055 3.152 52,237 3.1038 -2.78%
2015-08-17 0 34.20 33.90 34.20 34.20 34.20 300 10,260 34.200 3.143 3.115 3.143 3.143 3.143 3,265 3.1426 0.59%
2015-08-14 0 34.00 34.00 34.30 34.00 34.30 3,600 122,805 34.113 3.124 3.124 3.152 3.124 3.152 39,178 3.1345 -0.29%
2015-08-13 0 34.10 34.10 34.50 33.65 34.35 7,500 255,645 34.086 3.133 3.133 3.170 3.092 3.156 81,621 3.1321 3.02%
2015-08-12 0 33.10 33.10 33.55 33.10 33.65 15,600 518,655 33.247 3.042 3.042 3.083 3.042 3.092 169,771 3.0550 -2.79%
2015-08-11 0 34.05 34.00 34.20 34.00 34.80 20,400 698,220 34.226 3.129 3.124 3.143 3.124 3.198 222,009 3.1450 -2.44%
2015-08-10 0 34.90 34.90 35.00 34.90 35.00 3,300 115,410 34.973 3.207 3.207 3.216 3.207 3.216 35,913 3.2136 0.00%
2015-08-07 0 34.90 34.70 34.90 34.70 34.90 16,200 562,815 34.742 3.207 3.189 3.207 3.189 3.207 176,301 3.1924 -0.57%
2015-08-06 0 35.10 35.10 35.40 35.05 36.00 28,500 1,010,820 35.467 3.225 3.225 3.253 3.221 3.308 310,159 3.2590 -3.04%
2015-08-05 0 36.20 36.15 36.20 36.10 36.55 28,200 1,024,035 36.313 3.326 3.322 3.326 3.317 3.359 306,894 3.3368 -3.98%
2015-08-04 0 37.70 37.55 37.90 37.70 38.10 8,400 317,745 37.827 3.464 3.450 3.483 3.464 3.501 91,415 3.4758 0.67%
2015-08-03 0 37.45 37.30 37.45 37.40 37.60 4,200 157,440 37.486 3.441 3.427 3.441 3.437 3.455 45,708 3.4445 -0.53%
2015-07-31 0 37.65 37.65 37.90 37.65 38.30 12,200 461,430 37.822 3.460 3.460 3.483 3.460 3.519 132,770 3.4754 -1.05%
2015-07-30 0 38.05 38.05 38.50 37.80 38.25 9,300 353,925 38.056 3.496 3.496 3.538 3.473 3.515 101,210 3.4969 2.28%
2015-07-29 0 37.20 37.20 37.80 36.60 37.25 39,900 1,482,150 37.147 3.418 3.418 3.473 3.363 3.423 434,223 3.4133 1.64%
2015-07-28 0 36.60 36.20 36.60 36.05 36.75 7,200 263,070 36.538 3.363 3.326 3.363 3.313 3.377 78,356 3.3574 1.95%
2015-07-27 0 35.90 35.50 35.90 35.70 36.00 25,800 927,975 35.968 3.299 3.262 3.299 3.280 3.308 280,776 3.3050 -0.14%
2015-07-24 0 35.95 35.95 36.00 35.85 36.30 9,600 346,335 36.077 3.303 3.303 3.308 3.294 3.336 104,475 3.3150 -1.37%
2015-07-23 0 36.45 36.20 36.75 36.35 37.00 60,600 2,223,270 36.688 3.349 3.326 3.377 3.340 3.400 659,497 3.3712 -0.14%
2015-07-22 0 36.50 36.35 36.60 36.30 36.50 13,500 491,235 36.388 3.354 3.340 3.363 3.336 3.354 146,918 3.3436 0.27%
2015-07-21 0 36.40 36.25 36.40 35.80 36.70 82,500 2,986,920 36.205 3.345 3.331 3.345 3.290 3.372 897,830 3.3268 2.82%
2015-07-20 0 35.40 35.20 35.40 35.25 35.40 15,300 539,760 35.278 3.253 3.234 3.253 3.239 3.253 166,507 3.2417 0.28%
2015-07-17 0 35.30 35.30 35.35 35.20 35.50 14,100 498,195 35.333 3.244 3.244 3.248 3.234 3.262 153,447 3.2467 0.57%
2015-07-16 0 35.10 35.00 35.10 34.95 35.55 43,200 1,521,315 35.216 3.225 3.216 3.225 3.211 3.267 470,136 3.2359 1.30%
2015-07-15 0 34.65 34.60 34.65 34.50 36.20 252,000 8,890,125 35.278 3.184 3.179 3.184 3.170 3.326 2,742,461 3.2417 0.73%
2015-07-14 0 34.40 34.40 34.65 34.30 34.55 11,700 402,525 34.404 3.161 3.161 3.184 3.152 3.175 127,329 3.1613 0.00%
2015-07-13 0 34.40 34.05 34.50 33.85 34.50 32,400 1,105,275 34.113 3.161 3.129 3.170 3.110 3.170 352,602 3.1346 1.18%
2015-07-10 0 34.00 33.90 34.00 33.85 35.95 72,300 2,484,030 34.357 3.124 3.115 3.124 3.110 3.303 786,825 3.1570 -3.82%
2015-07-09 1 35.35 32.50 36.00 34.95 35.80 21,000 741,930 35.330 3.248 2.986 3.308 3.211 3.290 228,538 3.2464 2.32%
2015-07-08 0 34.55 34.20 34.60 33.80 35.45 198,300 6,954,825 35.072 3.175 3.143 3.179 3.106 3.257 2,158,056 3.2227 -2.68%
2015-07-07 0 35.50 34.60 35.55 34.60 35.50 22,800 796,695 34.943 3.262 3.179 3.267 3.179 3.262 248,127 3.2108 3.80%
2015-07-06 0 34.20 34.20 34.40 34.05 34.55 19,200 655,545 34.143 3.143 3.143 3.161 3.129 3.175 208,949 3.1373 -1.01%
2015-07-03 0 34.55 34.45 34.55 34.45 36.10 25,200 872,205 34.611 3.175 3.166 3.175 3.166 3.317 274,246 3.1804 -4.43%
2015-07-02 0 36.15 36.15 36.20 35.00 36.20 16,800 604,800 36.000 3.322 3.322 3.326 3.216 3.326 182,831 3.3080 4.78%
2015-06-30 0 34.50 34.35 34.50 34.20 34.70 18,000 620,160 34.453 3.170 3.156 3.170 3.143 3.189 195,890 3.1659 1.47%
2015-06-29 0 34.00 33.95 34.00 33.95 34.40 27,300 933,105 34.180 3.124 3.120 3.124 3.120 3.161 297,100 3.1407 -2.16%
2015-06-26 0 34.75 34.75 35.00 34.75 35.10 18,900 660,870 34.967 3.193 3.193 3.216 3.193 3.225 205,685 3.2130 0.14%
2015-06-25 0 34.70 34.25 34.70 34.55 34.80 11,100 385,845 34.761 3.189 3.147 3.189 3.175 3.198 120,799 3.1941 0.87%
2015-06-24 0 34.40 34.10 34.40 34.30 34.50 20,100 691,545 34.405 3.161 3.133 3.161 3.152 3.170 218,744 3.1614 1.18%
2015-06-23 0 34.00 33.90 34.00 33.60 34.00 44,100 1,493,790 33.873 3.124 3.115 3.124 3.087 3.124 479,931 3.1125 1.80%
2015-06-22 0 33.40 33.40 33.50 33.10 33.50 38,400 1,278,150 33.285 3.069 3.069 3.078 3.042 3.078 417,899 3.0585 2.93%
2015-06-19 0 32.45 32.40 32.60 32.45 32.55 15,600 507,105 32.507 2.982 2.977 2.996 2.982 2.991 169,771 2.9870 0.62%
2015-06-18 0 32.25 32.15 32.50 - - 0 0 - 2.963 2.954 2.986 - - 0 - 0.00%
2015-06-17 0 32.25 32.25 32.50 32.20 32.20 900 28,980 32.200 2.963 2.963 2.986 2.959 2.959 9,795 2.9588 -0.46%
2015-06-16 0 32.40 32.40 32.65 32.40 32.65 7,500 244,050 32.540 2.977 2.977 3.000 2.977 3.000 81,621 2.9900 -0.15%
2015-06-15 0 32.45 32.45 32.50 32.40 32.65 9,900 321,540 32.479 2.982 2.982 2.986 2.977 3.000 107,740 2.9844 0.15%
2015-06-12 0 32.40 32.30 32.65 32.40 32.75 7,800 253,785 32.537 2.977 2.968 3.000 2.977 3.009 84,886 2.9897 -1.07%
2015-06-11 0 32.75 32.55 32.80 32.00 32.75 67,500 2,189,715 32.440 3.009 2.991 3.014 2.940 3.009 734,588 2.9809 3.15%
2015-06-10 0 31.75 31.45 31.75 31.00 31.80 109,500 3,405,075 31.097 2.917 2.890 2.917 2.849 2.922 1,191,665 2.8574 2.75%
2015-06-09 0 30.90 30.85 31.00 30.85 31.55 30,900 969,930 31.389 2.839 2.835 2.849 2.835 2.899 336,278 2.8843 -1.90%
2015-06-08 0 31.50 31.40 31.50 31.50 31.50 5,100 160,650 31.500 2.894 2.885 2.894 2.894 2.894 55,502 2.8945 -0.16%
2015-06-05 0 31.55 31.25 31.75 31.35 32.15 8,700 274,650 31.569 2.899 2.872 2.917 2.881 2.954 94,680 2.9008 1.77%
2015-06-04 0 31.00 31.00 31.15 31.00 31.50 45,300 1,416,135 31.261 2.849 2.849 2.862 2.849 2.894 492,990 2.8725 -0.48%
2015-06-03 0 31.15 31.05 31.50 31.00 31.55 15,300 477,075 31.181 2.862 2.853 2.894 2.849 2.899 166,507 2.8652 -0.95%
2015-06-02 0 31.45 31.20 31.90 31.25 31.45 11,100 347,730 31.327 2.890 2.867 2.931 2.872 2.890 120,799 2.8786 -1.87%
2015-06-01 0 32.05 31.40 32.05 31.40 32.10 21,900 695,355 31.751 2.945 2.885 2.945 2.885 2.950 238,333 2.9176 1.42%
2015-05-29 0 31.60 31.55 31.60 31.60 31.70 4,200 132,990 31.664 2.904 2.899 2.904 2.904 2.913 45,708 2.9096 0.48%
2015-05-28 0 31.45 31.45 31.70 31.40 31.55 16,500 518,355 31.415 2.890 2.890 2.913 2.885 2.899 179,566 2.8867 -0.16%
2015-05-27 0 31.50 31.40 31.65 31.40 31.50 27,300 857,520 31.411 2.894 2.885 2.908 2.885 2.894 297,100 2.8863 -1.25%
2015-05-26 0 31.90 31.65 32.00 31.85 32.30 24,350 777,365 31.925 2.931 2.908 2.940 2.927 2.968 264,996 2.9335 0.63%
2015-05-22 0 31.70 31.60 31.80 31.50 31.80 4,500 142,260 31.613 2.913 2.904 2.922 2.894 2.922 48,973 2.9049 0.63%
2015-05-21 0 31.50 31.45 31.60 31.50 31.60 12,600 397,065 31.513 2.894 2.890 2.904 2.894 2.904 137,123 2.8957 -0.32%
2015-05-20 0 31.60 31.50 32.00 31.60 31.80 3,600 114,060 31.683 2.904 2.894 2.940 2.904 2.922 39,178 2.9113 -0.32%
2015-05-19 0 31.70 31.50 32.20 31.70 32.00 45,900 1,465,215 31.922 2.913 2.894 2.959 2.913 2.940 499,520 2.9332 1.60%
2015-05-18 0 31.20 31.10 31.50 31.05 31.50 26,700 833,265 31.208 2.867 2.858 2.894 2.853 2.894 290,570 2.8677 0.00%
2015-05-15 0 31.20 30.90 31.20 31.20 31.45 17,700 552,720 31.227 2.867 2.839 2.867 2.867 2.890 192,625 2.8694 0.16%
2015-05-14 0 31.15 30.60 31.15 31.25 31.30 900 28,155 31.283 2.862 2.812 2.862 2.872 2.876 9,795 2.8746 -0.32%
2015-05-13 0 31.25 31.25 31.45 31.10 31.55 29,400 919,920 31.290 2.872 2.872 2.890 2.858 2.899 319,954 2.8752 0.97%
2015-05-12 0 30.95 30.65 30.95 30.65 31.05 16,500 509,760 30.895 2.844 2.816 2.844 2.816 2.853 179,566 2.8388 0.00%
2015-05-11 0 30.95 30.90 30.95 30.60 31.00 14,100 433,485 30.744 2.844 2.839 2.844 2.812 2.849 153,447 2.8250 2.31%
2015-05-08 0 30.25 30.10 30.45 30.25 30.45 14,400 435,885 30.270 2.780 2.766 2.798 2.780 2.798 156,712 2.7814 -0.98%
2015-05-07 0 30.55 29.65 30.60 30.10 30.55 18,000 545,580 30.310 2.807 2.724 2.812 2.766 2.807 195,890 2.7851 2.52%
2015-05-06 0 29.80 29.70 30.35 29.80 30.40 4,200 126,435 30.104 2.738 2.729 2.789 2.738 2.793 45,708 2.7662 -1.97%
2015-05-05 0 30.40 30.35 30.80 30.35 30.65 3,600 109,605 30.446 2.793 2.789 2.830 2.789 2.816 39,178 2.7976 -0.82%
2015-05-04 0 30.65 30.65 30.70 30.40 30.85 27,000 826,785 30.622 2.816 2.816 2.821 2.793 2.835 293,835 2.8138 -0.49%
2015-04-30 0 30.80 30.60 30.95 30.70 30.80 7,200 221,130 30.713 2.830 2.812 2.844 2.821 2.830 78,356 2.8221 -0.96%
2015-04-29 0 31.10 31.10 31.50 31.10 31.45 3,600 112,590 31.275 2.858 2.858 2.894 2.858 2.890 39,178 2.8738 -1.58%
2015-04-28 0 31.60 31.30 31.60 31.15 31.70 47,100 1,483,215 31.491 2.904 2.876 2.904 2.862 2.913 512,579 2.8936 3.27%
2015-04-27 0 30.60 30.60 31.35 30.50 31.30 23,700 732,630 30.913 2.812 2.812 2.881 2.803 2.876 257,922 2.8405 -2.86%
2015-04-24 0 31.50 31.30 31.65 31.30 31.50 4,500 141,465 31.437 2.894 2.876 2.908 2.876 2.894 48,973 2.8887 0.00%
2015-04-23 0 31.50 31.50 31.80 31.45 31.65 3,600 113,550 31.542 2.894 2.894 2.922 2.890 2.908 39,178 2.8983 -0.47%
2015-04-22 0 31.65 31.50 31.90 31.40 31.65 18,900 596,595 31.566 2.908 2.894 2.931 2.885 2.908 205,685 2.9005 2.10%
2015-04-21 0 31.00 31.00 31.25 30.65 31.00 28,800 890,265 30.912 2.849 2.849 2.872 2.816 2.849 313,424 2.8404 0.65%
2015-04-20 0 30.80 30.75 30.95 30.70 31.05 25,200 779,235 30.922 2.830 2.826 2.844 2.821 2.853 274,246 2.8414 -0.32%
2015-04-17 0 30.90 30.70 31.05 30.70 31.00 27,000 834,345 30.902 2.839 2.821 2.853 2.821 2.849 293,835 2.8395 -0.96%
2015-04-16 0 31.20 31.20 31.40 31.20 31.50 1,500 46,980 31.320 2.867 2.867 2.885 2.867 2.894 16,324 2.8779 -0.95%
2015-04-15 0 31.50 31.50 31.90 31.30 31.95 17,400 551,025 31.668 2.894 2.894 2.931 2.876 2.936 189,360 2.9099 -1.25%
2015-04-14 0 31.90 31.70 31.90 31.70 32.25 31,400 1,000,820 31.873 2.931 2.913 2.931 2.913 2.963 341,719 2.9288 0.79%
2015-04-13 0 31.65 31.65 32.00 31.65 32.50 166,800 5,344,875 32.044 2.908 2.908 2.940 2.908 2.986 1,815,248 2.9444 -1.71%
2015-04-10 0 32.20 32.20 32.30 31.80 32.35 173,400 5,567,730 32.109 2.959 2.959 2.968 2.922 2.973 1,887,074 2.9505 4.55%
2015-04-09 1 30.80 30.50 30.85 30.40 30.85 52,200 1,601,085 30.672 2.830 2.803 2.835 2.793 2.835 568,081 2.8184 1.65%
2015-04-08 0 30.30 30.05 30.35 29.65 30.70 98,100 2,962,995 30.204 2.784 2.761 2.789 2.724 2.821 1,067,601 2.7754 0.50%
2015-04-02 0 30.15 29.85 30.15 29.85 30.40 11,400 342,645 30.057 2.770 2.743 2.770 2.743 2.793 124,064 2.7618 2.20%
2015-04-01 0 29.50 29.50 29.85 29.50 30.50 33,300 1,000,710 30.051 2.711 2.711 2.743 2.711 2.803 362,397 2.7614 -0.67%
2015-03-31 0 29.70 29.70 29.90 29.70 29.90 22,500 669,645 29.762 2.729 2.729 2.747 2.729 2.747 244,863 2.7348 -1.49%
2015-03-30 0 30.15 30.15 30.35 30.15 30.60 38,800 1,176,685 30.327 2.770 2.770 2.789 2.770 2.812 422,252 2.7867 0.50%
2015-03-27 0 30.00 29.40 30.15 29.70 30.20 41,400 1,241,160 29.980 2.757 2.702 2.770 2.729 2.775 450,547 2.7548 1.18%
2015-03-26 0 29.65 29.55 29.65 29.65 29.85 9,600 285,660 29.756 2.724 2.715 2.724 2.724 2.743 104,475 2.7343 -0.17%
2015-03-25 0 29.70 29.65 29.75 29.70 30.00 10,200 305,100 29.912 2.729 2.724 2.734 2.729 2.757 111,004 2.7485 0.68%
2015-03-24 0 29.50 29.50 29.70 29.40 30.05 18,000 536,760 29.820 2.711 2.711 2.729 2.702 2.761 195,890 2.7401 -1.67%
2015-03-23 0 30.00 29.90 30.00 29.95 30.25 44,400 1,334,475 30.056 2.757 2.747 2.757 2.752 2.780 483,196 2.7618 1.87%
2015-03-20 0 29.45 29.45 29.65 29.00 29.60 38,100 1,120,410 29.407 2.706 2.706 2.724 2.665 2.720 414,634 2.7022 2.97%
2015-03-19 0 28.60 28.60 28.80 28.35 29.10 25,200 723,360 28.705 2.628 2.628 2.646 2.605 2.674 274,246 2.6376 -1.21%
2015-03-18 0 28.95 28.90 29.10 28.95 29.05 3,900 113,040 28.985 2.660 2.656 2.674 2.660 2.669 42,443 2.6633 -0.52%
2015-03-17 0 29.10 28.90 29.10 29.10 29.10 9,000 261,720 29.080 2.674 2.656 2.674 2.674 2.674 97,945 2.6721 -0.68%
2015-03-16 0 29.30 29.10 29.80 29.30 29.90 15,000 442,530 29.502 2.692 2.674 2.738 2.692 2.747 163,242 2.7109 0.69%
2015-03-13 0 29.10 29.10 29.20 29.00 29.10 4,200 122,010 29.050 2.674 2.674 2.683 2.665 2.674 45,708 2.6694 1.04%
2015-03-12 0 28.80 28.50 28.80 28.55 29.00 3,000 86,235 28.745 2.646 2.619 2.646 2.623 2.665 32,648 2.6413 0.17%
2015-03-11 0 28.75 28.25 28.75 28.15 28.75 10,800 308,160 28.533 2.642 2.596 2.642 2.587 2.642 117,534 2.6219 2.13%
2015-03-10 0 28.15 28.15 28.30 28.15 28.25 8,100 228,570 28.219 2.587 2.587 2.600 2.587 2.596 88,151 2.5930 -2.76%
2015-03-09 0 28.95 28.95 29.20 28.95 29.05 11,100 321,960 29.005 2.660 2.660 2.683 2.660 2.669 120,799 2.6653 -2.53%
2015-03-06 0 29.70 29.60 29.70 29.45 30.00 10,200 303,030 29.709 2.729 2.720 2.729 2.706 2.757 111,004 2.7299 2.59%
2015-03-05 0 28.95 28.95 29.40 28.95 29.55 45,000 1,317,765 29.284 2.660 2.660 2.702 2.660 2.715 489,725 2.6908 -2.20%
2015-03-04 0 29.60 29.35 29.80 29.30 29.75 7,500 222,060 29.608 2.720 2.697 2.738 2.692 2.734 81,621 2.7206 -0.34%
2015-03-03 0 29.70 29.30 29.90 29.55 30.00 23,500 696,520 29.639 2.729 2.692 2.747 2.715 2.757 255,745 2.7235 -1.00%
2015-03-02 0 30.00 29.90 30.05 29.95 30.05 63,600 1,908,225 30.004 2.757 2.747 2.761 2.752 2.761 692,145 2.7570 0.67%
2015-02-27 0 29.80 29.60 29.80 29.50 29.90 34,200 1,018,545 29.782 2.738 2.720 2.738 2.711 2.747 372,191 2.7366 1.71%
2015-02-26 0 29.30 29.30 29.40 28.90 29.50 231,000 6,791,730 29.401 2.692 2.692 2.702 2.656 2.711 2,513,923 2.7016 1.43%
2015-02-25 0 29.00 28.90 29.00 28.85 29.10 27,300 792,300 29.022 2.654 2.645 2.654 2.641 2.664 298,261 2.6564 0.00%
2015-02-24 0 29.00 28.75 29.00 28.45 29.20 43,800 1,272,960 29.063 2.654 2.632 2.654 2.604 2.673 478,529 2.6602 1.75%
2015-02-23 0 28.50 28.30 28.50 28.35 28.60 30,300 864,930 28.546 2.609 2.590 2.609 2.595 2.618 331,037 2.6128 1.79%
2015-02-18 0 28.00 28.00 28.40 28.00 28.00 600 16,800 28.000 2.563 2.563 2.599 2.563 2.563 6,555 2.5629 0.00%
2015-02-17 0 28.00 28.00 28.30 28.00 28.15 1,800 50,445 28.025 2.563 2.563 2.590 2.563 2.577 19,666 2.5651 -1.06%
2015-02-16 0 28.30 28.30 28.40 28.20 28.35 6,000 169,665 28.278 2.590 2.590 2.599 2.581 2.595 65,552 2.5883 0.89%
2015-02-13 0 28.05 28.05 28.35 28.00 28.00 300 8,400 28.000 2.567 2.567 2.595 2.563 2.563 3,278 2.5629 0.18%
2015-02-12 0 28.00 28.00 28.35 28.00 28.00 13,500 380,940 28.218 2.563 2.563 2.595 2.563 2.563 147,492 2.5828 0.00%
2015-02-11 0 28.00 27.90 28.40 28.00 28.00 900 25,200 28.000 2.563 2.554 2.599 2.563 2.563 9,833 2.5629 0.36%
2015-02-10 0 27.90 27.85 28.00 27.80 27.90 20,400 567,945 27.840 2.554 2.549 2.563 2.545 2.554 222,877 2.5482 -1.76%
2015-02-09 0 28.40 28.30 28.40 - - 0 0 - 2.599 2.590 2.599 - - 0 - 0.00%
2015-02-06 0 28.40 28.35 28.60 28.25 28.60 32,700 932,940 28.530 2.599 2.595 2.618 2.586 2.618 357,258 2.6114 0.35%
2015-02-05 0 28.30 28.10 28.35 28.30 28.40 24,900 706,080 28.357 2.590 2.572 2.595 2.590 2.599 272,041 2.5955 0.71%
2015-02-04 0 28.10 28.10 28.30 28.10 28.30 4,200 118,485 28.211 2.572 2.572 2.590 2.572 2.590 45,886 2.5821 1.08%
2015-02-03 0 27.80 27.80 27.95 27.60 27.80 2,400 66,630 27.763 2.545 2.545 2.558 2.526 2.545 26,221 2.5411 0.36%
2015-02-02 0 27.70 27.65 28.15 27.70 27.75 4,800 132,990 27.706 2.535 2.531 2.577 2.535 2.540 52,442 2.5360 -1.77%
2015-01-30 0 28.20 28.10 28.50 28.20 28.50 6,000 170,640 28.440 2.581 2.572 2.609 2.581 2.609 65,552 2.6031 0.36%
2015-01-29 0 28.10 28.10 28.35 28.10 28.60 9,600 272,190 28.353 2.572 2.572 2.595 2.572 2.618 104,883 2.5952 -0.71%
2015-01-28 0 28.30 27.95 28.30 28.10 28.40 4,200 118,440 28.200 2.590 2.558 2.590 2.572 2.599 45,886 2.5812 1.80%
2015-01-27 0 27.80 27.75 27.90 27.50 27.90 3,300 91,545 27.741 2.545 2.540 2.554 2.517 2.554 36,054 2.5391 1.46%
2015-01-26 0 27.40 27.20 27.45 27.15 27.50 12,600 343,425 27.256 2.508 2.490 2.513 2.485 2.517 137,659 2.4947 0.18%
2015-01-23 0 27.35 27.25 27.65 27.35 27.50 1,800 49,365 27.425 2.503 2.494 2.531 2.503 2.517 19,666 2.5102 -0.91%
2015-01-22 0 27.60 27.15 27.70 27.40 27.60 7,500 206,580 27.544 2.526 2.485 2.535 2.508 2.526 81,940 2.5211 -0.54%
2015-01-21 0 27.75 27.30 27.75 27.80 27.80 600 16,680 27.800 2.540 2.499 2.540 2.545 2.545 6,555 2.5445 0.00%
2015-01-20 0 27.75 27.45 28.05 27.40 27.75 5,100 140,235 27.497 2.540 2.513 2.567 2.508 2.540 55,719 2.5168 1.83%
2015-01-19 0 27.25 27.00 27.25 27.10 27.45 17,400 474,450 27.267 2.494 2.471 2.494 2.480 2.513 190,101 2.4958 0.18%
2015-01-16 0 27.20 27.20 27.35 26.80 27.40 7,800 210,840 27.031 2.490 2.490 2.503 2.453 2.508 85,218 2.4741 -1.63%
2015-01-15 0 27.65 27.60 27.85 27.35 27.65 4,500 123,405 27.423 2.531 2.526 2.549 2.503 2.531 49,164 2.5101 1.28%
2015-01-14 0 27.30 27.10 27.45 27.30 27.90 9,600 263,880 27.488 2.499 2.480 2.513 2.499 2.554 104,883 2.5159 -2.50%
2015-01-13 0 28.00 28.00 28.30 27.90 28.50 44,100 1,232,865 27.956 2.563 2.563 2.590 2.554 2.609 481,807 2.5588 -1.93%
2015-01-12 0 28.55 28.55 28.80 28.55 29.00 10,800 310,605 28.760 2.613 2.613 2.636 2.613 2.654 117,994 2.6324 -1.89%
2015-01-09 0 29.10 28.50 29.10 28.50 29.35 103,200 2,997,810 29.049 2.664 2.609 2.664 2.609 2.686 1,127,494 2.6588 3.74%
2015-01-08 1 28.05 24.70 28.30 28.05 28.05 900 25,245 28.050 2.567 2.261 2.590 2.567 2.567 9,833 2.5674 1.08%
2015-01-07 0 27.75 27.75 27.90 27.65 27.80 9,600 265,965 27.705 2.540 2.540 2.554 2.531 2.545 104,883 2.5358 0.18%
2015-01-06 0 27.70 27.65 28.00 27.70 27.95 900 25,005 27.783 2.535 2.531 2.563 2.535 2.558 9,833 2.5430 -1.07%
2015-01-05 0 28.00 27.90 28.50 27.35 28.00 5,700 158,970 27.889 2.563 2.554 2.609 2.503 2.563 62,274 2.5527 0.18%
2015-01-02 0 27.95 27.75 27.95 27.75 27.95 31,800 884,460 27.813 2.558 2.540 2.558 2.540 2.558 347,425 2.5458 0.72%
2014-12-31 0 27.75 27.70 27.95 27.75 27.95 6,900 191,535 27.759 2.540 2.535 2.558 2.540 2.558 75,385 2.5408 -0.72%
2014-12-30 0 27.95 27.60 28.00 28.00 28.00 300 8,400 28.000 2.558 2.526 2.563 2.563 2.563 3,278 2.5629 -1.76%
2014-12-29 0 28.45 28.20 28.45 28.55 29.15 19,200 553,860 28.847 2.604 2.581 2.604 2.613 2.668 209,766 2.6404 -1.39%
2014-12-24 0 28.85 28.75 29.05 28.65 29.05 40,500 1,171,155 28.917 2.641 2.632 2.659 2.622 2.659 442,476 2.6468 1.94%
2014-12-23 0 28.30 28.25 28.55 28.30 28.35 1,500 42,465 28.310 2.590 2.586 2.613 2.590 2.595 16,388 2.5912 -0.88%
2014-12-22 0 28.55 28.20 28.55 28.60 28.60 1,500 42,900 28.600 2.613 2.581 2.613 2.618 2.618 16,388 2.6178 0.53%
2014-12-19 0 28.40 28.40 28.50 28.25 28.55 16,500 469,350 28.445 2.599 2.599 2.609 2.586 2.613 180,268 2.6036 1.25%
2014-12-18 0 28.05 28.05 28.25 27.60 28.10 18,700 521,302 27.877 2.567 2.567 2.586 2.526 2.572 204,304 2.5516 3.31%
2014-12-17 0 27.15 27.10 27.50 27.05 27.05 1,500 40,575 27.050 2.485 2.480 2.517 2.476 2.476 16,388 2.4759 0.56%
2014-12-16 0 27.00 27.00 27.20 27.00 27.00 6,000 162,000 27.000 2.471 2.471 2.490 2.471 2.471 65,552 2.4713 0.00%
2014-12-15 0 27.00 27.00 27.60 26.85 26.90 1,500 40,350 26.900 2.471 2.471 2.526 2.458 2.462 16,388 2.4622 -0.74%
2014-12-12 0 27.20 27.20 27.40 27.20 27.35 13,200 359,310 27.220 2.490 2.490 2.508 2.490 2.503 144,214 2.4915 1.68%
2014-12-11 0 26.75 26.70 27.20 26.75 27.00 9,300 250,455 26.931 2.448 2.444 2.490 2.448 2.471 101,606 2.4650 -0.93%
2014-12-10 0 27.00 27.00 27.25 27.00 27.05 7,200 194,595 27.027 2.471 2.471 2.494 2.471 2.476 78,662 2.4738 -1.46%
2014-12-09 0 27.40 27.30 27.65 27.20 27.40 5,700 155,520 27.284 2.508 2.499 2.531 2.490 2.508 62,274 2.4973 1.48%
2014-12-08 0 27.00 27.00 27.25 27.00 27.55 11,400 308,100 27.026 2.471 2.471 2.494 2.471 2.522 124,549 2.4737 -1.46%
2014-12-05 0 27.40 27.40 27.50 27.40 27.40 4,800 131,520 27.400 2.508 2.508 2.517 2.508 2.508 52,442 2.5079 -0.72%
2014-12-04 0 27.60 27.60 27.80 27.40 28.00 188,400 5,213,415 27.672 2.526 2.526 2.545 2.508 2.563 2,058,331 2.5328 -1.43%
2014-12-03 0 28.00 27.80 28.00 28.00 28.80 57,000 1,602,705 28.118 2.563 2.545 2.563 2.563 2.636 622,744 2.5736 0.90%
2014-12-02 0 27.75 27.55 27.80 27.55 27.75 13,500 373,305 27.652 2.540 2.522 2.545 2.522 2.540 147,492 2.5310 0.54%
2014-12-01 0 27.60 27.55 27.80 27.60 27.75 18,600 515,025 27.690 2.526 2.522 2.545 2.526 2.540 203,211 2.5344 -0.18%
2014-11-28 0 27.65 27.60 27.90 27.65 27.95 21,600 599,445 27.752 2.531 2.526 2.554 2.531 2.558 235,987 2.5402 0.00%
2014-11-27 0 27.65 27.60 27.80 27.55 27.65 1,800 49,650 27.583 2.531 2.526 2.545 2.522 2.531 19,666 2.5247 0.73%
2014-11-26 0 27.45 27.40 28.10 27.30 27.45 73,200 2,005,530 27.398 2.513 2.508 2.572 2.499 2.513 799,734 2.5077 -1.44%
2014-11-25 0 27.85 27.40 28.10 27.85 27.90 1,500 41,790 27.860 2.549 2.508 2.572 2.549 2.554 16,388 2.5500 -0.71%
2014-11-24 0 28.05 28.00 28.05 28.05 28.45 11,700 330,420 28.241 2.567 2.563 2.567 2.567 2.604 127,826 2.5849 0.90%
2014-11-21 0 27.80 27.60 28.00 27.60 28.00 2,700 74,760 27.689 2.545 2.526 2.563 2.526 2.563 29,498 2.5344 0.72%
2014-11-20 0 27.60 27.60 28.10 27.60 28.25 5,700 159,060 27.905 2.526 2.526 2.572 2.526 2.586 62,274 2.5542 -1.78%
2014-11-19 0 28.10 27.90 28.30 28.10 28.35 14,100 396,990 28.155 2.572 2.554 2.590 2.572 2.595 154,047 2.5771 -0.71%
2014-11-18 0 28.30 28.25 28.50 28.20 28.40 16,500 466,710 28.285 2.590 2.586 2.609 2.581 2.599 180,268 2.5890 0.71%
2014-11-17 0 28.10 28.10 28.40 27.80 29.00 63,900 1,801,170 28.187 2.572 2.572 2.599 2.545 2.654 698,128 2.5800 -3.27%
2014-11-14 0 29.05 29.05 29.15 28.90 29.25 30,900 896,175 29.002 2.659 2.659 2.668 2.645 2.677 337,593 2.6546 -0.34%
2014-11-13 0 29.15 29.10 29.15 28.60 29.20 100,500 2,903,295 28.889 2.668 2.664 2.668 2.618 2.673 1,097,995 2.6442 0.52%
2014-11-12 0 29.00 28.80 29.00 28.85 29.10 85,200 2,471,790 29.012 2.654 2.636 2.654 2.641 2.664 930,838 2.6554 0.87%
2014-11-11 0 28.75 28.80 28.85 28.20 28.90 116,100 3,316,230 28.564 2.632 2.636 2.641 2.581 2.645 1,268,430 2.6144 1.59%
2014-11-10 0 28.30 28.25 28.30 27.75 28.40 156,300 4,395,675 28.123 2.590 2.586 2.590 2.540 2.599 1,707,628 2.5741 0.35%
2014-11-07 0 28.20 28.15 28.25 28.00 28.30 25,200 710,250 28.185 2.581 2.577 2.586 2.563 2.590 275,318 2.5797 0.00%
2014-11-06 0 28.20 28.15 28.20 28.10 28.65 94,800 2,704,710 28.531 2.581 2.577 2.581 2.572 2.622 1,035,721 2.6114 -1.40%
2014-11-05 0 28.60 28.20 28.60 27.90 28.60 58,200 1,642,200 28.216 2.618 2.581 2.618 2.554 2.618 635,854 2.5827 2.69%
2014-11-04 0 27.85 27.20 27.85 27.15 28.35 34,500 966,945 28.027 2.549 2.490 2.549 2.485 2.595 376,924 2.5654 -1.24%
2014-11-03 0 28.20 28.00 28.30 27.85 28.60 140,400 3,931,215 28.000 2.581 2.563 2.590 2.549 2.618 1,533,916 2.5629 0.71%
2014-10-31 0 28.00 28.00 28.10 26.60 28.45 116,700 3,238,860 27.754 2.563 2.563 2.572 2.435 2.604 1,274,985 2.5403 5.86%
2014-10-30 0 26.45 26.10 26.50 25.90 26.45 11,700 304,140 25.995 2.421 2.389 2.426 2.371 2.421 127,826 2.3793 2.12%
2014-10-29 0 25.90 25.85 26.40 25.90 26.00 6,000 155,970 25.995 2.371 2.366 2.416 2.371 2.380 65,552 2.3793 -0.38%
2014-10-28 0 26.00 25.55 26.10 - - 0 0 - 2.380 2.339 2.389 - - 0 - 0.00%
2014-10-27 0 26.00 25.85 26.65 26.00 26.10 13,800 359,265 26.034 2.380 2.366 2.439 2.380 2.389 150,769 2.3829 -0.19%
2014-10-24 0 26.05 26.00 26.30 25.85 26.10 23,100 601,065 26.020 2.384 2.380 2.407 2.366 2.389 252,375 2.3816 -0.95%
2014-10-23 0 26.30 26.00 26.45 26.30 26.30 1,200 31,560 26.300 2.407 2.380 2.421 2.407 2.407 13,110 2.4073 0.00%
2014-10-22 0 26.30 26.00 26.60 26.20 26.50 7,200 189,810 26.363 2.407 2.380 2.435 2.398 2.426 78,662 2.4130 -2.23%
2014-10-21 0 26.90 26.55 26.90 26.55 27.15 231,900 6,256,455 26.979 2.462 2.430 2.462 2.430 2.485 2,533,583 2.4694 0.94%
2014-10-20 0 26.65 26.65 27.00 26.55 27.20 2,700 72,795 26.961 2.439 2.439 2.471 2.430 2.490 29,498 2.4678 1.33%
2014-10-17 0 26.30 26.30 26.50 26.30 27.10 60,600 1,637,520 27.022 2.407 2.407 2.426 2.407 2.480 662,075 2.4733 0.19%
2014-10-16 0 26.25 26.25 26.80 26.00 26.85 36,300 959,685 26.438 2.403 2.403 2.453 2.380 2.458 396,589 2.4198 -1.13%
2014-10-15 0 26.55 26.55 26.90 26.50 26.55 16,200 430,005 26.544 2.430 2.430 2.462 2.426 2.430 176,990 2.4295 0.19%
2014-10-14 0 26.50 26.50 26.80 26.50 26.80 25,800 687,135 26.633 2.426 2.426 2.453 2.426 2.453 281,873 2.4377 -0.56%
2014-10-13 0 26.65 26.50 26.70 26.45 27.50 35,700 949,875 26.607 2.439 2.426 2.444 2.421 2.517 390,034 2.4354 -2.20%
2014-10-10 0 27.25 26.95 27.25 25.00 27.45 181,800 4,930,065 27.118 2.494 2.467 2.494 2.288 2.513 1,986,224 2.4821 2.83%
2014-10-09 1 26.50 24.80 26.70 26.45 26.70 27,600 731,370 26.499 2.426 2.270 2.444 2.421 2.444 301,539 2.4255 1.73%
2014-10-08 0 26.05 25.50 26.10 25.80 26.60 6,900 179,715 26.046 2.384 2.334 2.389 2.361 2.435 75,385 2.3840 1.17%
2014-10-07 0 25.75 25.70 26.00 25.75 26.00 6,900 178,830 25.917 2.357 2.352 2.380 2.357 2.380 75,385 2.3722 -1.72%
2014-10-06 0 26.20 25.95 26.20 26.00 26.25 71,400 1,867,335 26.153 2.398 2.375 2.398 2.380 2.403 780,068 2.3938 0.96%
2014-10-03 0 25.95 25.55 26.00 25.00 26.00 78,000 2,024,280 25.952 2.375 2.339 2.380 2.288 2.380 852,175 2.3754 2.37%
2014-09-30 0 25.35 25.35 25.60 25.20 25.35 9,900 249,870 25.239 2.320 2.320 2.343 2.307 2.320 108,161 2.3102 0.20%
2014-09-29 0 25.30 25.30 25.60 25.20 25.50 34,800 882,630 25.363 2.316 2.316 2.343 2.307 2.334 380,201 2.3215 -1.17%
2014-09-26 0 25.60 25.25 25.70 25.60 25.60 7,800 199,680 25.600 2.343 2.311 2.352 2.343 2.343 85,218 2.3432 0.00%
2014-09-25 0 25.60 25.40 25.65 25.50 25.80 98,100 2,516,280 25.650 2.343 2.325 2.348 2.334 2.361 1,071,774 2.3478 1.19%
2014-09-24 0 25.30 25.15 25.40 24.75 25.40 9,900 249,990 25.252 2.316 2.302 2.325 2.265 2.325 108,161 2.3113 2.02%
2014-09-23 0 24.80 24.75 25.00 24.70 25.00 4,800 119,085 24.809 2.270 2.265 2.288 2.261 2.288 52,442 2.2708 -0.20%
2014-09-22 0 24.85 24.75 25.00 24.75 25.10 22,800 568,605 24.939 2.275 2.265 2.288 2.265 2.297 249,097 2.2827 0.20%
2014-09-19 0 24.80 24.80 24.90 24.60 25.00 27,600 687,840 24.922 2.270 2.270 2.279 2.252 2.288 301,539 2.2811 1.43%
2014-09-18 0 24.45 24.20 24.50 24.00 24.45 16,200 394,545 24.355 2.238 2.215 2.242 2.197 2.238 176,990 2.2292 1.03%
2014-09-17 0 24.20 24.00 24.40 24.00 24.20 7,500 180,360 24.048 2.215 2.197 2.233 2.197 2.215 81,940 2.2011 0.83%
2014-09-16 0 24.00 23.90 24.10 - - 0 0 - 2.197 2.188 2.206 - - 0 - 0.00%
2014-09-15 0 24.00 24.00 24.30 24.00 24.40 6,600 159,900 24.227 2.197 2.197 2.224 2.197 2.233 72,107 2.2175 0.00%
2014-09-12 0 24.00 23.95 24.30 23.80 24.10 20,700 496,680 23.994 2.197 2.192 2.224 2.178 2.206 226,154 2.1962 -0.62%
2014-09-11 0 24.15 24.10 24.30 24.05 24.15 5,700 137,355 24.097 2.210 2.206 2.224 2.201 2.210 62,274 2.2056 0.21%
2014-09-10 0 24.10 23.95 24.10 24.10 24.10 300 7,230 24.100 2.206 2.192 2.206 2.206 2.206 3,278 2.2059 -1.63%
2014-09-08 0 24.50 24.30 24.60 24.25 24.50 2,100 51,375 24.464 2.242 2.224 2.252 2.220 2.242 22,943 2.2392 0.41%
2014-09-05 0 24.40 24.25 24.80 24.40 24.65 27,000 660,075 24.447 2.233 2.220 2.270 2.233 2.256 294,984 2.2377 -1.01%
2014-09-04 0 24.65 24.40 24.65 24.40 24.65 4,200 102,960 24.514 2.256 2.233 2.256 2.233 2.256 45,886 2.2438 0.00%
2014-09-03 0 24.65 24.40 24.65 24.30 24.75 17,400 426,735 24.525 2.256 2.233 2.256 2.224 2.265 190,101 2.2448 2.71%
2014-09-02 0 24.00 23.95 24.50 23.95 24.00 6,300 151,185 23.998 2.197 2.192 2.242 2.192 2.197 68,830 2.1965 0.42%
2014-09-01 0 23.90 23.70 23.90 - - 0 0 - 2.188 2.169 2.188 - - 0 - 0.00%
2014-08-29 0 23.90 23.90 24.50 23.80 24.00 26,100 624,900 23.943 2.188 2.188 2.242 2.178 2.197 285,151 2.1915 -1.24%
2014-08-28 0 24.20 24.00 24.20 24.20 24.20 900 21,780 24.200 2.215 2.197 2.215 2.215 2.215 9,833 2.2150 0.41%
2014-08-27 0 24.20 24.10 24.55 24.20 24.20 600 14,520 24.200 2.206 2.197 2.238 2.206 2.206 6,582 2.2060 0.21%
2014-08-26 0 24.15 24.10 24.80 24.10 24.35 21,000 509,295 24.252 2.201 2.197 2.261 2.197 2.220 230,370 2.2108 -0.21%
2014-08-25 0 24.20 24.20 24.60 24.10 24.30 12,600 305,955 24.282 2.206 2.206 2.242 2.197 2.215 138,222 2.2135 -0.41%
2014-08-22 0 24.30 24.30 24.50 24.15 25.00 24,600 602,160 24.478 2.215 2.215 2.233 2.201 2.279 269,862 2.2314 0.62%
2014-08-21 0 24.15 24.15 24.50 24.10 24.25 2,700 65,355 24.206 2.201 2.201 2.233 2.197 2.211 29,619 2.2065 -0.41%
2014-08-20 0 24.25 24.25 24.60 24.25 24.35 4,500 109,350 24.300 2.211 2.211 2.242 2.211 2.220 49,365 2.2151 -0.21%
2014-08-19 0 24.30 24.30 24.60 24.10 24.25 25,500 615,285 24.129 2.215 2.215 2.242 2.197 2.211 279,735 2.1995 -0.82%
2014-08-18 0 24.50 24.10 24.50 - - 0 0 - 2.233 2.197 2.233 - - 0 - 0.00%
2014-08-15 0 24.50 24.30 24.50 24.50 24.50 300 7,350 24.500 2.233 2.215 2.233 2.233 2.233 3,291 2.2334 -0.81%
2014-08-14 0 24.70 24.50 24.95 24.70 24.95 7,800 193,275 24.779 2.252 2.233 2.274 2.252 2.274 85,566 2.2588 0.41%
2014-08-13 0 24.60 24.35 24.60 24.35 24.60 600 14,685 24.475 2.242 2.220 2.242 2.220 2.242 6,582 2.2311 0.61%
2014-08-12 0 24.45 24.10 24.45 24.00 24.50 22,800 550,905 24.163 2.229 2.197 2.229 2.188 2.233 250,116 2.2026 -0.61%
2014-08-11 0 24.60 24.50 25.00 24.50 24.60 4,200 103,110 24.550 2.242 2.233 2.279 2.233 2.242 46,074 2.2379 -1.60%
2014-08-08 0 25.00 24.05 25.20 24.15 25.00 7,500 182,220 24.296 2.279 2.192 2.297 2.201 2.279 82,275 2.2148 1.83%
2014-08-07 0 24.55 24.45 25.00 24.55 24.55 300 7,365 24.550 2.238 2.229 2.279 2.238 2.238 3,291 2.2379 0.00%
2014-08-06 0 24.55 24.50 25.30 24.55 24.65 4,200 103,350 24.607 2.238 2.233 2.306 2.238 2.247 46,074 2.2431 -2.39%
2014-08-05 0 25.15 24.60 25.25 24.80 25.25 17,400 432,375 24.849 2.293 2.242 2.302 2.261 2.302 190,878 2.2652 -0.40%
2014-08-04 0 25.25 25.00 25.25 25.20 25.35 11,700 296,250 25.321 2.302 2.279 2.302 2.297 2.311 128,349 2.3082 0.60%
2014-08-01 0 25.10 25.05 25.40 24.90 25.40 16,500 415,425 25.177 2.288 2.284 2.315 2.270 2.315 181,005 2.2951 -0.79%
2014-07-31 0 25.30 25.30 25.50 25.20 25.80 32,700 837,780 25.620 2.306 2.306 2.325 2.297 2.352 358,719 2.3355 0.60%
2014-07-30 0 25.15 25.00 25.45 24.80 25.65 23,400 595,320 25.441 2.293 2.279 2.320 2.261 2.338 256,698 2.3191 -0.40%
2014-07-29 0 25.25 25.05 25.40 25.00 25.45 58,200 1,468,470 25.231 2.302 2.284 2.315 2.279 2.320 638,454 2.3000 1.81%
2014-07-28 0 24.80 24.80 24.95 24.60 24.90 20,700 512,640 24.765 2.261 2.261 2.274 2.242 2.270 227,079 2.2575 2.06%
2014-07-25 0 24.30 24.20 24.55 24.30 24.45 13,200 321,585 24.363 2.215 2.206 2.238 2.215 2.229 144,804 2.2208 0.00%
2014-07-24 0 24.30 24.05 24.30 24.00 24.65 30,600 739,155 24.155 2.215 2.192 2.215 2.188 2.247 335,682 2.2020 0.00%
2014-07-23 0 24.30 24.00 24.60 24.00 24.60 11,400 276,930 24.292 2.215 2.188 2.242 2.188 2.242 125,058 2.2144 -0.41%
2014-07-22 0 24.40 24.40 24.50 24.05 24.40 1,500 36,180 24.120 2.224 2.224 2.233 2.192 2.224 16,455 2.1987 -0.81%
2014-07-21 0 24.60 24.30 24.65 24.00 25.00 16,500 403,290 24.442 2.242 2.215 2.247 2.188 2.279 181,005 2.2281 2.50%
2014-07-18 0 24.00 24.00 24.40 24.00 24.45 8,700 210,885 24.240 2.188 2.188 2.224 2.188 2.229 95,439 2.2096 -3.42%
2014-07-17 0 24.85 24.50 24.85 24.85 24.85 1,200 29,820 24.850 2.265 2.233 2.265 2.265 2.265 13,164 2.2653 1.22%
2014-07-16 0 24.55 24.50 24.95 - - 0 0 - 2.238 2.233 2.274 - - 0 - 0.00%
2014-07-15 0 24.55 24.50 25.00 - - 0 0 - 2.238 2.233 2.279 - - 0 - 0.41%
2014-07-14 0 24.45 24.25 25.00 24.20 25.00 8,100 197,745 24.413 2.229 2.211 2.279 2.206 2.279 88,857 2.2254 -0.20%
2014-07-11 0 24.50 24.10 24.95 24.10 24.95 31,200 762,675 24.445 2.233 2.197 2.274 2.197 2.274 342,264 2.2283 -2.00%
2014-07-10 1 25.00 24.40 25.10 24.30 25.05 9,000 222,780 24.753 2.279 2.224 2.288 2.215 2.284 98,730 2.2565 1.42%
2014-07-09 0 24.65 24.45 24.70 24.00 24.80 10,200 250,260 24.535 2.247 2.229 2.252 2.188 2.261 111,894 2.2366 -0.60%
2014-07-08 0 24.80 24.80 25.00 24.80 25.00 2,100 52,275 24.893 2.261 2.261 2.279 2.261 2.279 23,037 2.2692 -1.00%
2014-07-07 0 25.05 24.90 25.05 - - 0 0 - 2.284 2.270 2.284 - - 0 - 0.00%
2014-07-04 0 25.05 24.80 25.60 25.00 25.05 4,800 120,030 25.006 2.284 2.261 2.334 2.279 2.284 52,656 2.2795 0.20%
2014-07-03 0 25.00 25.00 25.50 24.85 25.00 6,900 172,185 24.954 2.279 2.279 2.325 2.265 2.279 75,693 2.2748 0.60%
2014-07-02 0 24.85 24.85 25.50 23.80 24.85 900 21,735 24.150 2.265 2.265 2.325 2.170 2.265 9,873 2.2015 -1.39%
2014-06-30 0 25.20 24.70 25.20 24.75 25.80 49,200 1,225,920 24.917 2.297 2.252 2.297 2.256 2.352 539,724 2.2714 -0.59%
2014-06-27 0 25.35 25.00 25.70 25.20 25.70 6,000 152,715 25.453 2.311 2.279 2.343 2.297 2.343 65,820 2.3202 -1.55%
2014-06-26 0 25.75 25.60 26.00 25.60 25.75 5,100 130,815 25.650 2.347 2.334 2.370 2.334 2.347 55,947 2.3382 0.59%
2014-06-25 0 25.60 25.20 25.90 25.60 25.60 300 7,680 25.600 2.334 2.297 2.361 2.334 2.334 3,291 2.3336 -1.16%
2014-06-24 0 25.90 23.80 25.95 25.75 26.00 13,500 350,580 25.969 2.361 2.170 2.366 2.347 2.370 148,095 2.3673 0.19%
2014-06-23 0 25.85 25.65 25.95 25.70 26.00 13,800 357,330 25.893 2.356 2.338 2.366 2.343 2.370 151,386 2.3604 0.19%
2014-06-20 0 25.80 25.30 25.80 25.75 25.95 88,500 2,290,845 25.885 2.352 2.306 2.352 2.347 2.366 970,845 2.3596 0.39%
2014-06-19 0 25.70 25.40 25.75 25.30 25.85 30,000 768,255 25.609 2.343 2.315 2.347 2.306 2.356 329,100 2.3344 3.01%
2014-06-18 0 24.95 24.95 25.30 24.90 24.95 2,100 52,365 24.936 2.274 2.274 2.306 2.270 2.274 23,037 2.2731 0.81%
2014-06-17 0 24.75 23.80 24.95 24.75 24.85 2,100 52,005 24.764 2.256 2.170 2.274 2.256 2.265 23,037 2.2575 -0.80%
2014-06-16 0 24.95 24.20 25.20 24.95 25.15 900 22,530 25.033 2.274 2.206 2.297 2.274 2.293 9,873 2.2820 -0.99%
2014-06-13 0 25.20 25.05 25.90 24.70 25.40 20,700 522,795 25.256 2.297 2.284 2.361 2.252 2.315 227,079 2.3023 -0.98%
2014-06-12 0 25.45 24.85 25.50 24.95 25.85 3,300 83,040 25.164 2.320 2.265 2.325 2.274 2.356 36,201 2.2939 0.00%
2014-06-11 0 25.45 25.10 26.00 25.30 25.45 4,800 121,905 25.397 2.320 2.288 2.370 2.306 2.320 52,656 2.3151 -1.36%
2014-06-10 0 25.80 25.30 25.80 25.70 25.85 31,500 809,715 25.705 2.352 2.306 2.352 2.343 2.356 345,555 2.3432 -0.19%
2014-06-09 0 25.85 25.85 26.00 25.75 26.15 9,000 233,925 25.992 2.356 2.356 2.370 2.347 2.384 98,730 2.3693 0.98%
2014-06-06 0 25.60 25.60 25.95 25.60 25.90 13,200 341,550 25.875 2.334 2.334 2.366 2.334 2.361 144,804 2.3587 -0.58%
2014-06-05 0 25.75 25.50 26.00 25.55 25.85 17,400 446,715 25.673 2.347 2.325 2.370 2.329 2.356 190,878 2.3403 0.78%
2014-06-04 0 25.55 25.35 25.90 25.55 25.80 3,600 92,160 25.600 2.329 2.311 2.361 2.329 2.352 39,492 2.3336 -2.11%
2014-06-03 0 26.10 25.80 26.10 25.60 26.15 81,900 2,135,205 26.071 2.379 2.352 2.379 2.334 2.384 898,443 2.3766 3.16%
2014-05-30 0 25.30 25.15 25.30 25.50 25.55 3,600 91,950 25.542 2.306 2.293 2.306 2.325 2.329 39,492 2.3283 0.20%
2014-05-29 0 25.25 25.20 25.50 25.15 25.40 15,000 379,185 25.279 2.302 2.297 2.325 2.293 2.315 164,550 2.3044 0.00%
2014-05-28 0 25.25 25.20 25.50 25.20 25.40 56,400 1,429,995 25.355 2.302 2.297 2.325 2.297 2.315 618,708 2.3113 -0.39%
2014-05-27 0 25.35 25.20 25.50 25.15 25.50 114,600 2,909,550 25.389 2.311 2.297 2.325 2.293 2.325 1,257,162 2.3144 1.40%
2014-05-26 0 25.00 25.00 25.10 25.00 25.30 32,200 807,500 25.078 2.279 2.279 2.288 2.279 2.306 353,234 2.2860 1.42%
2014-05-23 0 24.65 24.60 24.85 24.50 24.85 8,400 207,375 24.688 2.247 2.242 2.265 2.233 2.265 92,148 2.2505 1.44%
2014-05-22 0 24.30 24.40 24.45 24.00 24.40 32,700 791,655 24.210 2.215 2.224 2.229 2.188 2.224 358,719 2.2069 2.53%
2014-05-21 0 23.70 23.70 24.00 23.55 24.00 13,800 327,600 23.739 2.160 2.160 2.188 2.147 2.188 151,386 2.1640 -1.25%
2014-05-20 0 24.00 23.80 24.00 23.90 24.10 11,400 273,240 23.968 2.188 2.170 2.188 2.179 2.197 125,058 2.1849 1.27%
2014-05-19 0 23.70 23.70 23.90 23.35 23.85 97,200 2,307,780 23.743 2.160 2.160 2.179 2.129 2.174 1,066,284 2.1643 -0.42%
2014-05-16 0 23.80 24.00 24.20 23.50 23.80 43,500 1,029,825 23.674 2.170 2.188 2.206 2.142 2.170 477,195 2.1581 -0.42%
2014-05-15 0 23.90 23.80 24.00 23.75 23.95 9,600 228,510 23.803 2.179 2.170 2.188 2.165 2.183 105,312 2.1698 -1.04%
2014-05-14 0 24.15 24.10 24.20 24.15 24.70 10,800 264,195 24.463 2.201 2.197 2.206 2.201 2.252 118,476 2.2299 -0.62%
2014-05-13 0 24.30 24.20 24.30 24.05 24.35 11,100 269,865 24.312 2.215 2.206 2.215 2.192 2.220 121,767 2.2162 3.18%
2014-05-12 0 23.55 23.50 23.80 23.50 23.55 13,200 310,605 23.531 2.147 2.142 2.170 2.142 2.147 144,804 2.1450 -0.21%
2014-05-09 0 23.60 23.50 23.90 23.60 23.85 5,100 120,405 23.609 2.151 2.142 2.179 2.151 2.174 55,947 2.1521 0.00%
2014-05-08 0 23.60 23.65 23.80 23.55 23.85 20,400 482,655 23.660 2.151 2.156 2.170 2.147 2.174 223,788 2.1568 1.29%
2014-05-07 0 23.30 23.25 23.50 23.25 23.70 15,900 373,530 23.492 2.124 2.119 2.142 2.119 2.160 174,423 2.1415 1.08%
2014-05-05 0 23.05 23.05 24.00 23.05 24.00 3,900 92,220 23.646 2.101 2.101 2.188 2.101 2.188 42,783 2.1555 -3.76%
2014-05-02 0 23.95 23.80 23.95 23.45 24.00 15,900 377,895 23.767 2.183 2.170 2.183 2.138 2.188 174,423 2.1665 2.13%
2014-04-30 0 23.45 23.40 23.75 23.45 23.95 17,700 418,395 23.638 2.138 2.133 2.165 2.138 2.183 194,169 2.1548 -2.29%
2014-04-29 0 24.00 23.85 24.05 23.85 24.05 33,300 797,115 23.937 2.188 2.174 2.192 2.174 2.192 365,301 2.1821 0.21%
2014-04-28 0 23.95 23.90 24.05 23.90 24.30 22,800 547,605 24.018 2.183 2.179 2.192 2.179 2.215 250,116 2.1894 -1.84%
2014-04-25 0 24.40 24.35 24.40 24.30 24.95 25,800 630,480 24.437 2.224 2.220 2.224 2.215 2.274 283,026 2.2276 -0.61%
2014-04-24 0 24.55 24.50 24.95 24.50 24.80 19,200 473,850 24.680 2.238 2.233 2.274 2.233 2.261 210,624 2.2497 -1.41%
2014-04-23 0 24.90 24.65 25.00 24.60 24.90 83,400 2,054,025 24.629 2.270 2.247 2.279 2.242 2.270 914,898 2.2451 1.01%
2014-04-22 0 24.65 24.60 24.70 24.50 25.10 12,600 313,200 24.857 2.247 2.242 2.252 2.233 2.288 138,222 2.2659 -0.80%
2014-04-17 0 24.85 24.85 25.20 24.85 25.40 29,100 730,695 25.110 2.265 2.265 2.297 2.265 2.315 319,227 2.2890 -1.58%
2014-04-16 0 25.25 25.05 25.30 24.90 25.35 17,100 431,265 25.220 2.302 2.284 2.306 2.270 2.311 187,587 2.2990 3.06%
2014-04-15 0 24.50 24.50 24.80 24.45 25.65 54,000 1,334,565 24.714 2.233 2.233 2.261 2.229 2.338 592,380 2.2529 -0.81%
2014-04-14 0 24.70 24.70 24.80 24.50 25.00 81,900 2,025,870 24.736 2.252 2.252 2.261 2.233 2.279 898,443 2.2549 -3.89%
2014-04-11 0 25.70 25.65 25.80 24.95 26.40 669,900 17,097,930 25.523 2.343 2.338 2.352 2.274 2.407 7,348,803 2.3266 -6.88%
2014-04-10 1 27.60 27.60 28.10 27.60 28.00 40,800 1,135,695 27.836 2.516 2.516 2.562 2.516 2.552 447,576 2.5374 -1.95%
2014-04-09 0 28.15 28.15 28.30 28.05 28.15 54,600 1,533,975 28.095 2.566 2.566 2.580 2.557 2.566 598,962 2.5611 -0.53%
2014-04-08 0 28.30 28.30 28.60 28.30 28.80 105,300 3,010,590 28.591 2.580 2.580 2.607 2.580 2.625 1,155,141 2.6063 1.25%
2014-04-07 0 27.95 27.90 28.35 27.90 28.50 13,500 379,320 28.098 2.548 2.543 2.584 2.543 2.598 148,095 2.5613 -2.10%
2014-04-04 0 28.55 28.55 28.60 28.25 28.55 62,100 1,767,570 28.463 2.603 2.603 2.607 2.575 2.603 681,237 2.5946 1.24%
2014-04-03 0 28.20 28.20 28.45 28.10 28.60 35,100 993,030 28.291 2.571 2.571 2.593 2.562 2.607 385,047 2.5790 0.36%
2014-04-02 0 28.10 27.80 28.10 27.80 28.10 170,400 4,764,585 27.961 2.562 2.534 2.562 2.534 2.562 1,869,288 2.5489 2.00%
2014-04-01 0 27.55 27.55 28.00 27.50 28.05 29,900 832,895 27.856 2.511 2.511 2.552 2.507 2.557 328,003 2.5393 -1.96%
2014-03-31 0 28.10 27.80 28.10 27.80 28.90 36,900 1,041,720 28.231 2.562 2.534 2.562 2.534 2.634 404,793 2.5735 -1.23%
2014-03-28 0 28.45 28.30 28.50 28.20 28.75 139,204 3,973,237 28.543 2.593 2.580 2.598 2.571 2.621 1,527,068 2.6019 2.71%
2014-03-27 0 27.70 27.70 27.95 26.90 28.20 129,300 3,562,125 27.549 2.525 2.525 2.548 2.452 2.571 1,418,421 2.5113 2.97%
2014-03-26 0 26.90 26.85 27.10 26.80 27.30 54,102 1,467,919 27.132 2.452 2.448 2.470 2.443 2.489 593,499 2.4733 -0.55%
2014-03-25 0 27.05 26.80 27.15 26.75 27.35 203,100 5,509,800 27.129 2.466 2.443 2.475 2.438 2.493 2,228,007 2.4730 0.00%
2014-03-24 0 27.05 26.95 27.05 26.75 27.40 149,100 4,033,920 27.055 2.466 2.457 2.466 2.438 2.498 1,635,627 2.4663 0.74%
2014-03-21 0 26.85 26.80 26.85 26.70 26.95 108,800 2,919,255 26.831 2.448 2.443 2.448 2.434 2.457 1,193,536 2.4459 -0.37%
2014-03-20 0 26.95 26.95 27.05 26.65 27.85 76,800 2,064,975 26.888 2.457 2.457 2.466 2.429 2.539 842,496 2.4510 -2.71%
2014-03-19 0 27.70 27.25 27.70 26.50 27.90 140,400 3,818,220 27.195 2.525 2.484 2.525 2.416 2.543 1,540,188 2.4791 2.40%
2014-03-18 0 27.05 27.00 27.30 27.05 27.40 72,300 1,970,880 27.260 2.466 2.461 2.489 2.466 2.498 793,131 2.4849 -0.55%
2014-03-17 0 27.20 27.15 27.40 27.00 27.60 55,500 1,508,535 27.181 2.479 2.475 2.498 2.461 2.516 608,835 2.4777 0.55%
2014-03-14 0 27.05 27.05 27.40 26.95 27.50 214,800 5,847,870 27.225 2.466 2.466 2.498 2.457 2.507 2,356,356 2.4817 -1.46%
2014-03-13 0 27.45 27.50 27.60 27.05 28.00 115,500 3,190,755 27.626 2.502 2.507 2.516 2.466 2.552 1,267,035 2.5183 -1.08%
2014-03-12 0 27.75 27.75 27.85 27.40 28.35 441,600 12,239,985 27.717 2.530 2.530 2.539 2.498 2.584 4,844,352 2.5267 -2.97%
2014-03-11 0 28.60 28.50 28.60 28.35 28.90 141,000 4,023,510 28.536 2.607 2.598 2.607 2.584 2.634 1,546,770 2.6012 0.53%
2014-03-10 0 28.45 28.50 28.70 28.35 29.00 287,700 8,214,450 28.552 2.593 2.598 2.616 2.584 2.644 3,156,069 2.6027 -1.73%
2014-03-07 0 28.95 28.90 29.00 28.85 30.00 818,700 23,909,565 29.204 2.639 2.634 2.644 2.630 2.735 8,981,138 2.6622 -1.53%
2014-03-06 0 29.40 29.30 29.40 28.20 29.50 1,449,902 41,799,703 28.829 2.680 2.671 2.680 2.571 2.689 15,905,424 2.6280 1.73%
2014-03-05 0 28.90 28.70 28.80 28.20 36.00 4,526,904 132,981,959 29.376 2.634 2.616 2.625 2.571 3.282 49,660,134 2.6778

Copyright & disclaimer, Privacy policy

Back to top