AMUNDI Hang Seng HK 35 Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83012  2016-04-12    
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
2026-02-03 0 18.73 - - - - 0 0 - 18.73 - - - - 0 - 0.97%
2026-02-02 0 18.55 - - - - 0 0 - 18.55 - - - - 0 - -1.75%
2026-01-30 0 18.88 - - - - 0 0 - 18.88 - - - - 0 - -0.68%
2026-01-29 0 19.01 - - - - 0 0 - 19.01 - - - - 0 - 0.48%
2026-01-28 0 18.92 - - - - 0 0 - 18.92 - - - - 0 - 1.61%
2026-01-27 0 18.62 - - - - 0 0 - 18.62 - - - - 0 - 1.31%
2026-01-26 0 18.38 - - - - 0 0 - 18.38 - - - - 0 - 0.66%
2026-01-23 0 18.26 - - - - 0 0 - 18.26 - - - - 0 - 0.33%
2026-01-22 0 18.20 - - - - 0 0 - 18.20 - - - - 0 - 0.83%
2026-01-21 0 18.05 - - - - 0 0 - 18.05 - - - - 0 - 0.00%
2026-01-20 0 18.05 - - - - 0 0 - 18.05 - - - - 0 - 0.00%
2026-01-19 0 18.05 - - - - 0 0 - 18.05 - - - - 0 - -0.39%
2026-01-16 0 18.12 - - - - 0 0 - 18.12 - - - - 0 - 0.22%
2026-01-15 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.78%
2026-01-14 0 17.94 - - - - 0 0 - 17.94 - - - - 0 - 0.17%
2026-01-13 0 17.91 - - - - 0 0 - 17.91 - - - - 0 - 0.96%
2026-01-12 0 17.74 - - - - 0 0 - 17.74 - - - - 0 - 0.40%
2026-01-09 0 17.67 - - - - 0 0 - 17.67 - - - - 0 - 0.00%
2026-01-08 0 17.67 - - - - 0 0 - 17.67 - - - - 0 - 0.00%
2026-01-07 0 17.67 - - - - 0 0 - 17.67 - - - - 0 - 0.57%
2026-01-06 0 17.57 17.56 - - - 0 0 - 17.57 17.56 - - - 0 - 1.50%
2026-01-05 0 17.31 - - - - 0 0 - 17.31 - - - - 0 - 0.12%
2026-01-02 0 17.29 - - - - 0 0 - 17.29 - - - - 0 - 0.93%
2025-12-31 0 17.13 - - - - 0 0 - 17.13 - - - - 0 - -0.98%
2025-12-30 0 17.30 - - - - 0 0 - 17.30 - - - - 0 - -0.35%
2025-12-29 0 17.36 - - - - 0 0 - 17.36 - - - - 0 - -0.46%
2025-12-24 0 17.44 - - - - 0 0 - 17.44 - - - - 0 - 0.40%
2025-12-23 0 17.37 - - - - 0 0 - 17.37 - - - - 0 - 0.35%
2025-12-22 0 17.31 - - - - 0 0 - 17.31 - - - - 0 - 0.17%
2025-12-19 0 17.28 - - - - 0 0 - 17.28 - - - - 0 - 0.99%
2025-12-18 0 17.11 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2025-12-17 0 17.11 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2025-12-16 0 17.11 - - - - 0 0 - 17.11 - - - - 0 - -1.10%
2025-12-15 0 17.30 - - - - 0 0 - 17.30 - - - - 0 - 0.00%
2025-12-12 0 17.30 - - - - 0 0 - 17.30 - - - - 0 - 1.11%
2025-12-11 0 17.11 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2025-12-10 0 17.11 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2025-12-09 0 17.11 - - - - 0 0 - 17.11 - - - - 0 - -0.64%
2025-12-08 0 17.22 - - - - 0 0 - 17.22 - - - - 0 - -0.36%
2025-12-05 0 17.28 - - - - 0 0 - 17.28 - - - - 0 - -1.81%
2025-12-04 0 17.60 - - - - 0 0 - 17.60 - - - - 0 - 0.00%
2025-12-03 0 17.60 - - - - 0 0 - 17.60 - - - - 0 - 0.00%
2025-12-02 0 17.60 - - - - 0 0 - 17.60 - - - - 0 - 0.57%
2025-12-01 0 17.50 - - - - 0 0 - 17.50 - - - - 0 - 0.23%
2025-11-28 0 17.46 - - - - 0 0 - 17.46 - - - - 0 - 0.00%
2025-11-27 0 17.46 - - - - 0 0 - 17.46 - - - - 0 - 0.29%
2025-11-26 0 17.41 - - - - 0 0 - 17.41 - - - - 0 - 0.17%
2025-11-25 0 17.38 - - - - 0 0 - 17.38 - - - - 0 - 0.17%
2025-11-24 0 17.35 - - - - 0 0 - 17.35 - - - - 0 - 0.70%
2025-11-21 0 17.23 - - - - 0 0 - 17.23 - - - - 0 - -1.99%
2025-11-20 0 17.58 - - - - 0 0 - 17.58 - - - - 0 - 0.00%
2025-11-19 0 17.58 - - - - 0 0 - 17.58 - - - - 0 - 0.00%
2025-11-18 0 17.58 - - 17.57 17.57 1,500 26,355 17.570 17.58 - - 17.57 17.57 1,500 17.570 -2.87%
2025-11-17 0 18.10 - - - - 0 0 - 18.10 - - - - 0 - -0.71%
2025-11-14 0 18.23 - - - - 0 0 - 18.23 - - - - 0 - -0.27%
2025-11-13 0 18.28 - - - - 0 0 - 18.28 - - - - 0 - 0.00%
2025-11-12 0 18.28 - - - - 0 0 - 18.28 - - - - 0 - 1.16%
2025-11-11 0 18.07 - - - - 0 0 - 18.07 - - - - 0 - 0.67%
2025-11-10 0 17.95 - - - - 0 0 - 17.95 - - - - 0 - 0.67%
2025-11-07 0 17.83 - - - - 0 0 - 17.83 - - - - 0 - 0.00%
2025-11-06 0 17.83 - - - - 0 0 - 17.83 - - - - 0 - 1.31%
2025-11-05 0 17.60 - - 17.57 17.57 1,500 26,355 17.570 17.60 - - 17.57 17.57 1,500 17.570 0.17%
2025-11-04 0 17.57 17.57 - - - 0 0 - 17.57 17.57 - - - 0 - 0.34%
2025-11-03 0 17.51 - - - - 0 0 - 17.51 - - - - 0 - 0.52%
2025-10-31 0 17.42 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2025-10-30 0 17.42 - - 17.42 17.42 500 8,710 17.420 17.42 - - 17.42 17.42 500 17.420 0.00%
2025-10-28 0 17.42 17.40 - - - 0 0 - 17.42 17.40 - - - 0 - 0.64%
2025-10-27 0 17.31 - - - - 0 0 - 17.31 - - - - 0 - 0.52%
2025-10-24 0 17.22 17.19 17.33 - - 0 0 - 17.22 17.19 17.33 - - 0 - 0.29%
2025-10-23 0 17.17 - - - - 0 0 - 17.17 - - - - 0 - -0.41%
2025-10-22 0 17.24 - - - - 0 0 - 17.24 - - - - 0 - 0.00%
2025-10-21 0 17.24 - - - - 0 0 - 17.24 - - - - 0 - 0.17%
2025-10-20 0 17.21 - - - - 0 0 - 17.21 - - - - 0 - 1.29%
2025-10-17 0 16.99 - - - - 0 0 - 16.99 - - - - 0 - -0.82%
2025-10-16 0 17.13 - - - - 0 0 - 17.13 - - - - 0 - 0.00%
2025-10-15 0 17.13 - - - - 0 0 - 17.13 - - - - 0 - 0.29%
2025-10-14 0 17.08 - - - - 0 0 - 17.08 - - - - 0 - -1.50%
2025-10-13 0 17.34 - - - - 0 0 - 17.34 - - - - 0 - -1.31%
2025-10-10 0 17.57 - - - - 0 0 - 17.57 - - - - 0 - -0.23%
2025-10-09 0 17.61 - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2025-10-08 0 17.61 - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2025-10-06 0 17.61 - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2025-10-03 0 17.61 - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2025-10-02 0 17.61 - - - - 0 0 - 17.61 - - - - 0 - 0.80%
2025-09-30 0 17.47 - - - - 0 0 - 17.47 - - - - 0 - 0.46%
2025-09-29 0 17.39 - - - - 0 0 - 17.39 - - - - 0 - 0.40%
2025-09-26 0 17.32 - - - - 0 0 - 17.32 - - - - 0 - -0.06%
2025-09-25 0 17.33 - - - - 0 0 - 17.33 - - - - 0 - -0.40%
2025-09-24 0 17.40 - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2025-09-23 0 17.40 - - - - 0 0 - 17.40 - - - - 0 - -0.51%
2025-09-22 0 17.49 - - - - 0 0 - 17.49 - - - - 0 - -0.34%
2025-09-19 0 17.55 - - - - 0 0 - 17.55 - - - - 0 - -0.28%
2025-09-18 0 17.60 - - - - 0 0 - 17.60 - - - - 0 - -0.11%
2025-09-17 0 17.62 - - - - 0 0 - 17.62 - - - - 0 - 0.00%
2025-09-16 0 17.62 - - - - 0 0 - 17.62 - - - - 0 - 0.00%
2025-09-15 0 17.62 - - - - 0 0 - 17.62 - - - - 0 - 0.28%
2025-09-12 0 17.57 - - - - 0 0 - 17.57 - - - - 0 - 0.40%
2025-09-11 0 17.50 - - - - 0 0 - 17.50 - - - - 0 - 0.00%
2025-09-10 0 17.50 - - - - 0 0 - 17.50 - - - - 0 - 1.39%
2025-09-09 0 17.26 - - - - 0 0 - 17.26 - - - - 0 - 0.35%
2025-09-08 0 17.20 - - - - 0 0 - 17.20 - - - - 0 - 0.88%
2025-09-05 0 17.05 - - - - 0 0 - 17.05 - - - - 0 - 0.35%
2025-09-04 0 16.99 - - - - 0 0 - 16.99 - - - - 0 - -0.41%
2025-09-03 0 17.06 - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2025-09-02 0 17.06 - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2025-09-01 0 17.06 - - - - 0 0 - 17.06 - - - - 0 - 0.35%
2025-08-29 0 17.00 - - - - 0 0 - 17.00 - - - - 0 - -0.06%
2025-08-28 0 17.01 - - - - 0 0 - 17.01 - - - - 0 - -0.35%
2025-08-27 0 17.07 - - - - 0 0 - 17.07 - - - - 0 - -0.93%
2025-08-26 0 17.23 - - - - 0 0 - 17.23 - - - - 0 - -0.06%
2025-08-25 0 17.24 - - - - 0 0 - 17.24 - - - - 0 - 0.94%
2025-08-22 0 17.08 - - - - 0 0 - 17.08 - - - - 0 - 0.18%
2025-08-21 0 17.05 - - - - 0 0 - 17.05 - - - - 0 - 0.18%
2025-08-20 0 17.02 - - - - 0 0 - 17.02 - - - - 0 - 0.00%
2025-08-19 0 17.02 - - - - 0 0 - 17.02 - - - - 0 - 0.00%
2025-08-18 0 17.02 - - - - 0 0 - 17.02 - - - - 0 - -0.76%
2025-08-15 0 17.15 - - - - 0 0 - 17.15 - - - - 0 - -0.17%
2025-08-14 0 17.18 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2025-08-13 0 17.18 - - - - 0 0 - 17.18 - - - - 0 - 1.48%
2025-08-12 0 16.93 - - - - 0 0 - 16.93 - - - - 0 - 0.24%
2025-08-11 0 16.89 - - - - 0 0 - 16.89 - - - - 0 - 0.00%
2025-08-08 0 16.89 - - - - 0 0 - 16.89 - - - - 0 - 0.00%
2025-08-07 0 16.89 - - - - 0 0 - 16.89 - - - - 0 - 1.02%
2025-08-06 0 16.72 - - - - 0 0 - 16.72 - - - - 0 - 0.12%
2025-08-05 0 16.70 - - - - 0 0 - 16.70 - - - - 0 - 0.18%
2025-08-04 0 16.67 - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2025-08-01 0 16.67 - - - - 0 0 - 16.67 - - - - 0 - -1.30%
2025-07-31 0 16.89 - - - - 0 0 - 16.89 - - - - 0 - -0.82%
2025-07-30 0 17.03 - - - - 0 0 - 17.03 - - - - 0 - -0.53%
2025-07-29 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - 0.77%
2025-07-28 0 16.99 - - - - 0 0 - 16.99 - - - - 0 - 1.49%
2025-07-25 0 16.74 - - - - 0 0 - 16.74 - - - - 0 - 0.00%
2025-07-24 0 16.74 - - - - 0 0 - 16.74 - - - - 0 - 0.90%
2025-07-23 0 16.59 - - - - 0 0 - 16.59 - - - - 0 - 0.79%
2025-07-22 0 16.46 - - - - 0 0 - 16.46 - - - - 0 - 0.49%
2025-07-21 0 16.38 - - - - 0 0 - 16.38 - - - - 0 - 0.00%
2025-07-18 0 16.38 - - - - 0 0 - 16.38 - - - - 0 - 0.61%
2025-07-17 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.18%
2025-07-16 0 16.25 - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2025-07-15 0 16.25 - - - - 0 0 - 16.25 - - - - 0 - 0.68%
2025-07-14 0 16.14 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2025-07-11 0 16.14 - - - - 0 0 - 16.14 - - - - 0 - 0.37%
2025-07-10 0 16.08 - - - - 0 0 - 16.08 - - - - 0 - 0.00%
2025-07-09 0 16.08 - - - - 0 0 - 16.08 - - - - 0 - 0.00%
2025-07-08 0 16.08 - - - - 0 0 - 16.08 - - - - 0 - 0.00%
2025-07-07 0 16.08 - - - - 0 0 - 16.08 - - - - 0 - -0.06%
2025-07-04 0 16.09 - - - - 0 0 - 16.09 - - - - 0 - 0.00%
2025-07-03 0 16.09 - - - - 0 0 - 16.09 - - - - 0 - 0.00%
2025-07-02 0 16.09 - - - - 0 0 - 16.09 - - - - 0 - 0.00%
2025-06-30 0 16.09 - - - - 0 0 - 16.09 - - - - 0 - -0.56%
2025-06-27 0 16.18 - - - - 0 0 - 16.18 - - - - 0 - -0.19%
2025-06-26 0 16.21 - - - - 0 0 - 16.21 - - - - 0 - 0.00%
2025-06-25 0 16.21 - - - - 0 0 - 16.21 - - - - 0 - 1.19%
2025-06-24 0 16.02 - - - - 0 0 - 16.02 - - - - 0 - 2.10%
2025-06-23 0 15.69 - - - - 0 0 - 15.69 - - - - 0 - 0.84%
2025-06-20 0 15.56 - - - - 0 0 - 15.56 - - - - 0 - 0.00%
2025-06-19 0 15.56 - - - - 0 0 - 15.56 - - - - 0 - -1.71%
2025-06-18 0 15.83 - - - - 0 0 - 15.83 - - - - 0 - -0.25%
2025-06-17 0 15.87 - - - - 0 0 - 15.87 - - - - 0 - 0.00%
2025-06-16 0 15.87 - - 15.87 15.87 4,000 63,480 15.870 15.87 - - 15.87 15.87 4,000 15.870 -0.06%
2025-06-13 0 15.88 - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2025-06-12 0 15.88 - - 15.88 15.88 3,000 47,640 15.880 15.88 - - 15.88 15.88 3,000 15.880 -0.19%
2025-06-11 0 15.91 - - - - 0 0 - 15.91 - - - - 0 - 0.51%
2025-06-10 0 15.83 - - 15.79 15.79 2,000 31,580 15.790 15.83 - - 15.79 15.79 2,000 15.790 0.25%
2025-06-09 0 15.79 - - - - 0 0 - 15.79 - - - - 0 - 1.09%
2025-06-06 0 15.62 - - - - 0 0 - 15.62 - - - - 0 - 0.06%
2025-06-05 0 15.61 - - - - 0 0 - 15.61 - - - - 0 - 0.19%
2025-06-04 0 15.58 - - - - 0 0 - 15.58 - - - - 0 - 0.26%
2025-06-03 0 15.54 - - - - 0 0 - 15.54 - - - - 0 - 0.97%
2025-06-02 0 15.39 - - - - 0 0 - 15.39 - - - - 0 - 0.00%
2025-05-30 0 15.39 - - - - 0 0 - 15.39 - - - - 0 - 0.00%
2025-05-29 0 15.39 - - - - 0 0 - 15.39 - - - - 0 - 0.79%
2025-05-28 0 15.27 - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2025-05-27 0 15.27 - - - - 0 0 - 15.27 - - - - 0 - 0.13%
2025-05-26 0 15.25 - - - - 0 0 - 15.25 - - - - 0 - -0.26%
2025-05-23 0 15.29 - - - - 0 0 - 15.29 - - - - 0 - 0.00%
2025-05-22 0 15.29 - - - - 0 0 - 15.29 - - - - 0 - 0.00%
2025-05-21 0 15.29 - - - - 0 0 - 15.29 - - - - 0 - 0.00%
2025-05-20 0 15.29 - - - - 0 0 - 15.29 - - - - 0 - 0.46%
2025-05-19 0 15.22 - - - - 0 0 - 15.22 - - - - 0 - 0.00%
2025-05-16 0 15.22 - - - - 0 0 - 15.22 - - - - 0 - 0.00%
2025-05-15 0 15.22 - - - - 0 0 - 15.22 - - - - 0 - 0.00%
2025-05-14 0 15.22 - - - - 0 0 - 15.22 - - - - 0 - 0.73%
2025-05-13 0 15.11 - - - - 0 0 - 15.11 - - - - 0 - -0.07%
2025-05-12 0 15.12 - - - - 0 0 - 15.12 - - - - 0 - 1.48%
2025-05-09 0 14.90 - - - - 0 0 - 14.90 - - - - 0 - 1.15%
2025-05-08 0 14.73 - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2025-05-07 0 14.73 - - - - 0 0 - 14.73 - - - - 0 - 0.96%
2025-05-06 0 14.59 - - - - 0 0 - 14.59 - - - - 0 - 0.97%
2025-05-02 0 14.45 - - - - 0 0 - 14.45 - - - - 0 - 0.77%
2025-04-30 0 14.34 - - - - 0 0 - 14.34 - - - - 0 - 1.06%
2025-04-29 0 14.19 - - - - 0 0 - 14.19 - - - - 0 - 0.00%
2025-04-28 0 14.19 - - - - 0 0 - 14.19 - - - - 0 - 0.28%
2025-04-25 0 14.15 - - - - 0 0 - 14.15 - - - - 0 - 0.07%
2025-04-24 0 14.14 - - - - 0 0 - 14.14 - - - - 0 - 0.00%
2025-04-23 0 14.14 - - - - 0 0 - 14.14 - - - - 0 - 1.87%
2025-04-22 0 13.88 - - - - 0 0 - 13.88 - - - - 0 - 1.39%
2025-04-17 0 13.69 - - - - 0 0 - 13.69 - - - - 0 - 0.59%
2025-04-16 0 13.61 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2025-04-15 0 13.61 - - - - 0 0 - 13.61 - - - - 0 - 0.29%
2025-04-14 0 13.57 - - - - 0 0 - 13.57 - - - - 0 - 2.65%
2025-04-11 0 13.22 - - - - 0 0 - 13.22 - - - - 0 - 0.15%
2025-04-10 0 13.20 - - - - 0 0 - 13.20 - - - - 0 - 1.69%
2025-04-09 0 12.98 - - - - 0 0 - 12.98 - - - - 0 - -0.92%
2025-04-08 0 13.10 - - - - 0 0 - 13.10 - - - - 0 - -0.15%
2025-04-07 0 13.12 - - 13.40 13.41 16,000 214,550 13.409 13.12 - - 13.40 13.41 16,000 13.409 -10.20%
2025-04-03 0 14.61 - - - - 0 0 - 14.61 - - - - 0 - -0.54%
2025-04-02 0 14.69 - - - - 0 0 - 14.69 - - - - 0 - 0.14%
2025-04-01 0 14.67 - - - - 0 0 - 14.67 - - - - 0 - 0.34%
2025-03-31 0 14.62 - - - - 0 0 - 14.62 - - - - 0 - -1.15%
2025-03-28 0 14.79 - - - - 0 0 - 14.79 - - - - 0 - 0.00%
2025-03-27 0 14.79 - - - - 0 0 - 14.79 - - - - 0 - 0.41%
2025-03-26 0 14.73 - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2025-03-25 0 14.73 - - - - 0 0 - 14.73 - - - - 0 - -0.34%
2025-03-24 0 14.78 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2025-03-21 0 14.78 - - - - 0 0 - 14.78 - - - - 0 - -1.60%
2025-03-20 0 15.02 - - - - 0 0 - 15.02 - - - - 0 - -0.60%
2025-03-19 0 15.11 - - 15.07 15.07 3,000 45,210 15.070 15.11 - - 15.07 15.07 3,000 15.070 0.94%
2025-03-18 0 14.97 - 15.07 - - 0 0 - 14.97 - 15.07 - - 0 - 0.88%
2025-03-17 0 14.84 - - - - 0 0 - 14.84 - - - - 0 - 0.07%
2025-03-14 0 14.83 - - - - 0 0 - 14.83 - - - - 0 - -0.07%
2025-03-13 0 14.84 - - - - 0 0 - 14.84 - - - - 0 - -0.34%
2025-03-12 0 14.89 - - - - 0 0 - 14.89 - - - - 0 - -0.47%
2025-03-11 0 14.96 - - - - 0 0 - 14.96 - - - - 0 - 0.00%
2025-03-10 0 14.96 - - - - 0 0 - 14.96 - - - - 0 - 0.00%
2025-03-07 0 14.96 - - - - 0 0 - 14.96 - - - - 0 - -0.27%
2025-03-06 0 15.00 - - - - 0 0 - 15.00 - - - - 0 - 1.49%
2025-03-05 0 14.78 - - - - 0 0 - 14.78 - - - - 0 - 2.07%
2025-03-04 0 14.48 - - - - 0 0 - 14.48 - - - - 0 - 0.07%
2025-03-03 0 14.47 - - - - 0 0 - 14.47 - - - - 0 - 0.07%
2025-02-28 0 14.46 - - 14.46 14.46 11,000 159,060 14.460 14.46 - - 14.46 14.46 11,000 14.460 -1.09%
2025-02-27 0 14.62 - - - - 0 0 - 14.62 - - - - 0 - 0.83%
2025-02-26 0 14.50 - - - - 0 0 - 14.50 - - - - 0 - 1.19%
2025-02-25 0 14.33 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2025-02-24 0 14.33 - - - - 0 0 - 14.33 - - - - 0 - 0.56%
2025-02-21 0 14.25 - - - - 0 0 - 14.25 - - - - 0 - 1.06%
2025-02-20 0 14.10 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2025-02-19 0 14.10 - - - - 0 0 - 14.10 - - - - 0 - 0.14%
2025-02-18 0 14.08 - - 14.02 14.02 15,000 210,300 14.020 14.08 - - 14.02 14.02 15,000 14.020 0.64%
2025-02-17 0 13.99 - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2025-02-14 0 13.99 - - - - 0 0 - 13.99 - - - - 0 - 0.14%
2025-02-13 0 13.97 - - - - 0 0 - 13.97 - - - - 0 - -0.14%
2025-02-12 0 13.99 - - - - 0 0 - 13.99 - - - - 0 - 2.12%
2025-02-11 0 13.70 - - - - 0 0 - 13.70 - - - - 0 - -0.29%
2025-02-10 0 13.74 - - - - 0 0 - 13.74 - - - - 0 - 0.96%
2025-02-07 0 13.61 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2025-02-06 0 13.61 - - - - 0 0 - 13.61 - - - - 0 - 1.42%
2025-02-05 0 13.42 - - - - 0 0 - 13.42 - - - - 0 - -1.32%
2025-02-04 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - 0.67%
2025-02-03 0 13.51 - - 13.37 13.63 60,000 810,000 13.500 13.51 - - 13.37 13.63 60,000 13.500 -0.81%
2025-01-28 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2025-01-27 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2025-01-24 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2025-01-23 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2025-01-22 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - -0.15%
2025-01-21 0 13.64 - - - - 0 0 - 13.64 - - - - 0 - -0.29%
2025-01-20 0 13.68 - - - - 0 0 - 13.68 - - - - 0 - 1.71%
2025-01-17 0 13.45 - - - - 0 0 - 13.45 - - - - 0 - 0.22%
2025-01-16 0 13.42 - - - - 0 0 - 13.42 - - - - 0 - 1.28%
2025-01-15 0 13.25 - - - - 0 0 - 13.25 - - - - 0 - 0.00%
2025-01-14 0 13.25 - - - - 0 0 - 13.25 - - - - 0 - 0.00%
2025-01-13 0 13.25 - - - - 0 0 - 13.25 - - - - 0 - -2.07%
2025-01-10 0 13.53 - - - - 0 0 - 13.53 - - - - 0 - -0.73%
2025-01-09 0 13.63 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2025-01-08 0 13.63 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2025-01-07 0 13.63 - - - - 0 0 - 13.63 - - - - 0 - 0.22%
2025-01-06 0 13.60 - - 13.56 13.56 15,000 203,400 13.560 13.60 - - 13.56 13.56 15,000 13.560 -0.58%
2025-01-03 0 13.68 - - 13.64 13.68 30,000 409,800 13.660 13.68 - - 13.64 13.68 30,000 13.660 0.51%
2025-01-02 0 13.61 - - - - 0 0 - 13.61 - - - - 0 - -1.66%
2024-12-31 0 13.84 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2024-12-30 0 13.84 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2024-12-27 0 13.84 - - 13.83 13.84 15,000 207,510 13.834 13.84 - - 13.83 13.84 15,000 13.834 1.10%
2024-12-24 0 13.69 - - 13.62 13.62 15,000 204,300 13.620 13.69 - - 13.62 13.62 15,000 13.620 0.66%
2024-12-23 0 13.60 - - 13.49 13.49 15,000 202,350 13.490 13.60 - - 13.49 13.49 15,000 13.490 0.22%
2024-12-20 0 13.57 - - - - 0 0 - 13.57 - - - - 0 - -0.37%
2024-12-19 0 13.62 - - - - 0 0 - 13.62 - - - - 0 - -1.30%
2024-12-18 0 13.80 - - 13.73 13.86 75,000 1,032,750 13.770 13.80 - - 13.73 13.86 75,000 13.770 0.58%
2024-12-17 0 13.72 - - - - 0 0 - 13.72 - - - - 0 - -0.36%
2024-12-16 0 13.77 - - - - 0 0 - 13.77 - - - - 0 - -0.07%
2024-12-13 0 13.78 - - - - 0 0 - 13.78 - - - - 0 - -1.57%
2024-12-12 0 14.00 - - 13.98 14.00 30,000 419,700 13.990 14.00 - - 13.98 14.00 30,000 13.990 0.00%
2024-12-11 0 14.00 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2024-12-10 0 14.00 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2024-12-09 0 14.00 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2024-12-06 0 14.00 - - - - 0 0 - 14.00 - - - - 0 - 1.89%
2024-12-05 0 14.02 - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2024-12-04 0 14.02 - - - - 0 0 - 13.74 - - - - 0 - 0.29%
2024-12-03 0 13.98 - - - - 0 0 - 13.70 - - - - 0 - 0.07%
2024-12-02 0 13.97 - - - - 0 0 - 13.69 - - - - 0 - -0.50%
2024-11-29 0 14.04 - - - - 0 0 - 13.76 - - - - 0 - 2.11%
2024-11-28 0 13.75 - - - - 0 0 - 13.48 - - - - 0 - 0.00%
2024-11-27 0 13.75 - - - - 0 0 - 13.48 - - - - 0 - 0.73%
2024-11-26 0 13.65 - - - - 0 0 - 13.38 - - - - 0 - 0.00%
2024-11-25 0 13.65 - - - - 0 0 - 13.38 - - - - 0 - -0.66%
2024-11-22 0 13.74 - - 13.93 14.02 19,000 265,030 13.949 13.47 - - 13.65 13.74 19,387 13.670 -0.36%
2024-11-21 0 13.79 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2024-11-20 0 13.79 - - - - 0 0 - 13.51 - - - - 0 - 0.07%
2024-11-19 0 13.78 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2024-11-18 0 13.78 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2024-11-15 0 13.78 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2024-11-14 0 13.78 - - - - 0 0 - 13.50 - - - - 0 - -1.43%
2024-11-13 0 13.98 - - - - 0 0 - 13.70 - - - - 0 - -0.50%
2024-11-12 0 14.05 - - - - 0 0 - 13.77 - - - - 0 - -1.26%
2024-11-11 0 14.23 - - - - 0 0 - 13.95 - - - - 0 - -0.49%
2024-11-08 0 14.30 - - - - 0 0 - 14.01 - - - - 0 - -0.35%
2024-11-07 0 14.35 14.34 14.46 14.23 14.42 55,000 786,680 14.303 14.06 14.05 14.17 13.95 14.13 56,121 14.018 1.63%
2024-11-06 0 14.12 - - - - 0 0 - 13.84 - - - - 0 - 0.14%
2024-11-05 0 14.10 - - - - 0 0 - 13.82 - - - - 0 - 0.43%
2024-11-04 0 14.04 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2024-11-01 0 14.04 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2024-10-31 0 14.04 - - - - 0 0 - 13.76 - - - - 0 - -0.35%
2024-10-30 0 14.09 - - - - 0 0 - 13.81 - - - - 0 - -0.35%
2024-10-29 0 14.14 - - - - 0 0 - 13.86 - - - - 0 - 0.21%
2024-10-28 0 14.11 - - - - 0 0 - 13.83 - - - - 0 - 0.36%
2024-10-25 0 14.06 - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2024-10-24 0 14.06 - - - - 0 0 - 13.78 - - - - 0 - -0.14%
2024-10-23 0 14.08 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2024-10-22 0 14.08 - - - - 0 0 - 13.80 - - - - 0 - -0.14%
2024-10-21 0 14.10 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2024-10-18 0 14.10 - - - - 0 0 - 13.82 - - - - 0 - 1.37%
2024-10-17 0 13.91 - - - - 0 0 - 13.63 - - - - 0 - -1.21%
2024-10-16 0 14.08 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2024-10-15 0 14.08 - - 14.15 14.15 3,000 42,450 14.150 13.80 - - 13.87 13.87 3,061 13.867 -1.88%
2024-10-14 0 14.35 14.15 - - - 0 0 - 14.06 13.87 - - - 0 - -0.21%
2024-10-10 0 14.38 - - - - 0 0 - 14.09 - - - - 0 - 1.41%
2024-10-09 0 14.18 - - - - 0 0 - 13.90 - - - - 0 - -1.25%
2024-10-08 0 14.36 - - 14.27 14.74 18,000 258,270 14.348 14.07 - - 13.99 14.45 18,367 14.062 -6.45%
2024-10-07 0 15.35 - - - - 0 0 - 15.04 - - - - 0 - 1.45%
2024-10-04 0 15.13 - - - - 0 0 - 14.83 - - - - 0 - 0.73%
2024-10-03 0 15.02 - - - - 0 0 - 14.72 - - - - 0 - 0.00%
2024-10-02 0 15.02 15.01 15.16 - - 0 0 - 14.72 14.71 14.86 - - 0 - 4.38%
2024-09-30 0 14.39 - - - - 0 0 - 14.10 - - - - 0 - 1.48%
2024-09-27 0 14.18 - - - - 0 0 - 13.90 - - - - 0 - 3.81%
2024-09-26 0 13.66 - - - - 0 0 - 13.39 - - - - 0 - 2.25%
2024-09-25 0 13.36 - - - - 0 0 - 13.09 - - - - 0 - 0.68%
2024-09-24 0 13.27 - - - - 0 0 - 13.00 - - - - 0 - 1.07%
2024-09-23 0 13.13 - - - - 0 0 - 12.87 - - - - 0 - 0.00%
2024-09-20 0 13.13 - - - - 0 0 - 12.87 - - - - 0 - 1.16%
2024-09-19 0 12.98 - - - - 0 0 - 12.72 - - - - 0 - 1.17%
2024-09-17 0 12.83 - - - - 0 0 - 12.57 - - - - 0 - 1.50%
2024-09-16 0 12.64 - - - - 0 0 - 12.39 - - - - 0 - 0.72%
2024-09-13 0 12.55 - - - - 0 0 - 12.30 - - - - 0 - 0.24%
2024-09-12 0 12.52 - - - - 0 0 - 12.27 - - - - 0 - 0.08%
2024-09-11 0 12.51 - - - - 0 0 - 12.26 - - - - 0 - -1.03%
2024-09-10 0 12.64 - - - - 0 0 - 12.39 - - - - 0 - 0.00%
2024-09-09 0 12.64 - - - - 0 0 - 12.39 - - - - 0 - 0.00%
2024-09-05 0 12.64 - - - - 0 0 - 12.39 - - - - 0 - 0.00%
2024-09-04 0 12.64 - - - - 0 0 - 12.39 - - - - 0 - -0.94%
2024-09-03 0 12.76 - - - - 0 0 - 12.51 - - - - 0 - -0.08%
2024-09-02 0 12.77 - - - - 0 0 - 12.51 - - - - 0 - -0.55%
2024-08-30 0 12.84 - - - - 0 0 - 12.58 - - - - 0 - 0.39%
2024-08-29 0 12.79 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2024-08-28 0 12.79 - - - - 0 0 - 12.53 - - - - 0 - 0.00%
2024-08-27 0 12.79 - - - - 0 0 - 12.53 - - - - 0 - 0.95%
2024-08-26 0 12.67 - - - - 0 0 - 12.42 - - - - 0 - 1.12%
2024-08-23 0 12.53 - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2024-08-22 0 12.53 - - - - 0 0 - 12.28 - - - - 0 - 0.16%
2024-08-21 0 12.51 - - - - 0 0 - 12.26 - - - - 0 - 0.00%
2024-08-20 0 12.51 - - - - 0 0 - 12.26 - - - - 0 - 0.00%
2024-08-19 0 12.51 - - - - 0 0 - 12.26 - - - - 0 - 0.08%
2024-08-16 0 12.50 - - - - 0 0 - 12.25 - - - - 0 - 1.05%
2024-08-15 0 12.37 - - - - 0 0 - 12.12 - - - - 0 - 0.00%
2024-08-14 0 12.37 - - - - 0 0 - 12.12 - - - - 0 - 0.00%
2024-08-13 0 12.37 - - - - 0 0 - 12.12 - - - - 0 - 0.00%
2024-08-12 0 12.37 - - - - 0 0 - 12.12 - - - - 0 - 0.00%
2024-08-09 0 12.37 - - 12.37 12.37 15,000 185,550 12.370 12.12 - - 12.12 12.12 15,306 12.123 1.64%
2024-08-08 0 12.17 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2024-08-07 0 12.17 - - - - 0 0 - 11.93 - - - - 0 - 0.75%
2024-08-06 0 12.08 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
2024-08-05 0 12.08 - - - - 0 0 - 11.84 - - - - 0 - -1.39%
2024-08-02 0 12.25 - - - - 0 0 - 12.01 - - - - 0 - -1.69%
2024-08-01 0 12.46 - - - - 0 0 - 12.21 - - - - 0 - 0.48%
2024-07-31 0 12.40 - - - - 0 0 - 12.15 - - - - 0 - 0.32%
2024-07-30 0 12.36 - - - - 0 0 - 12.11 - - - - 0 - -0.72%
2024-07-29 0 12.45 - - - - 0 0 - 12.20 - - - - 0 - 1.14%
2024-07-26 0 12.31 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2024-07-25 0 12.31 - - - - 0 0 - 12.06 - - - - 0 - -1.60%
2024-07-24 0 12.51 - - - - 0 0 - 12.26 - - - - 0 - -1.26%
2024-07-23 0 12.67 - - - - 0 0 - 12.42 - - - - 0 - -0.94%
2024-07-22 0 12.79 - - - - 0 0 - 12.53 - - - - 0 - 0.31%
2024-07-19 0 12.75 - - - - 0 0 - 12.50 - - - - 0 - -0.70%
2024-07-18 0 12.84 - - - - 0 0 - 12.58 - - - - 0 - 0.16%
2024-07-17 0 12.82 - - - - 0 0 - 12.56 - - - - 0 - 0.31%
2024-07-16 0 12.78 - - - - 0 0 - 12.52 - - - - 0 - -0.93%
2024-07-15 0 12.90 - - - - 0 0 - 12.64 - - - - 0 - -0.31%
2024-07-12 0 12.94 - - - - 0 0 - 12.68 - - - - 0 - 2.94%
2024-07-11 0 12.57 - - - - 0 0 - 12.32 - - - - 0 - 2.44%
2024-07-10 0 12.27 - - - - 0 0 - 12.02 - - - - 0 - 0.00%
2024-07-09 0 12.27 - - - - 0 0 - 12.02 - - - - 0 - 0.00%
2024-07-08 0 12.27 - - - - 0 0 - 12.02 - - - - 0 - -1.68%
2024-07-05 0 12.48 - - - - 0 0 - 12.23 - - - - 0 - -0.64%
2024-07-04 0 12.56 - - - - 0 0 - 12.31 - - - - 0 - 0.00%
2024-07-03 0 12.56 - - - - 0 0 - 12.31 - - - - 0 - 0.00%
2024-07-02 0 12.56 - - - - 0 0 - 12.31 - - - - 0 - 0.00%
2024-06-28 0 12.56 - - - - 0 0 - 12.31 - - - - 0 - 0.00%
2024-06-27 0 12.56 - - - - 0 0 - 12.31 - - - - 0 - -0.63%
2024-06-26 0 12.64 - - - - 0 0 - 12.39 - - - - 0 - 0.00%
2024-06-25 0 12.64 - - - - 0 0 - 12.39 - - - - 0 - -0.47%
2024-06-24 0 12.70 - - - - 0 0 - 12.45 - - - - 0 - -0.16%
2024-06-21 0 12.72 - - - - 0 0 - 12.47 - - - - 0 - -1.32%
2024-06-20 0 12.89 - - - - 0 0 - 12.63 - - - - 0 - 0.00%
2024-06-19 0 12.89 - - - - 0 0 - 12.63 - - - - 0 - 0.70%
2024-06-18 0 12.80 - - - - 0 0 - 12.54 - - - - 0 - 0.00%
2024-06-17 0 12.80 - - - - 0 0 - 12.54 - - - - 0 - -0.54%
2024-06-14 0 12.87 - - 12.91 12.91 5,000 64,550 12.910 12.61 - - 12.65 12.65 5,102 12.652 -0.77%
2024-06-13 0 12.97 - - 12.97 12.97 5,000 64,850 12.970 12.71 - - 12.71 12.71 5,102 12.711 0.86%
2024-06-12 0 12.86 - - - - 0 0 - 12.60 - - - - 0 - -0.85%
2024-06-11 0 12.97 - - - - 0 0 - 12.71 - - - - 0 - -1.25%
2024-06-07 0 13.13 - - - - 0 0 - 12.87 - - - - 0 - -0.03%
2024-06-06 0 13.32 - - - - 0 0 - 12.88 - - - - 0 - 0.38%
2024-06-05 0 13.27 - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2024-06-04 0 13.27 - - - - 0 0 - 12.83 - - - - 0 - 0.45%
2024-06-03 0 13.21 - - - - 0 0 - 12.77 - - - - 0 - 0.00%
2024-05-31 0 13.21 - - - - 0 0 - 12.77 - - - - 0 - -0.45%
2024-05-30 0 13.27 - - - - 0 0 - 12.83 - - - - 0 - -1.92%
2024-05-29 0 13.53 - - - - 0 0 - 13.08 - - - - 0 - -0.44%
2024-05-28 0 13.59 - - - - 0 0 - 13.14 - - - - 0 - 0.00%
2024-05-27 0 13.59 - - - - 0 0 - 13.14 - - - - 0 - 0.00%
2024-05-24 0 13.59 - - - - 0 0 - 13.14 - - - - 0 - -1.74%
2024-05-23 0 13.83 - - - - 0 0 - 13.37 - - - - 0 - -1.07%
2024-05-22 0 13.98 - - - - 0 0 - 13.51 - - - - 0 - -0.07%
2024-05-21 0 13.99 - - - - 0 0 - 13.52 - - - - 0 - -1.34%
2024-05-20 0 14.18 - - - - 0 0 - 13.71 - - - - 0 - 0.78%
2024-05-17 0 14.07 - - - - 0 0 - 13.60 - - - - 0 - 0.93%
2024-05-16 0 13.94 - - - - 0 0 - 13.48 - - - - 0 - 0.72%
2024-05-14 0 13.84 - - - - 0 0 - 13.38 - - - - 0 - 0.00%
2024-05-13 0 13.84 - - - - 0 0 - 13.38 - - - - 0 - 0.87%
2024-05-10 0 13.72 - - - - 0 0 - 13.26 - - - - 0 - 2.24%
2024-05-09 0 13.42 - - - - 0 0 - 12.97 - - - - 0 - 0.37%
2024-05-08 0 13.37 - - - - 0 0 - 12.92 - - - - 0 - -0.07%
2024-05-07 0 13.38 - - - - 0 0 - 12.93 - - - - 0 - 0.15%
2024-05-06 0 13.36 - - - - 0 0 - 12.91 - - - - 0 - 0.23%
2024-05-03 0 13.33 - - 13.33 13.33 15,000 199,950 13.330 12.89 - - 12.89 12.89 15,518 12.885 1.14%
2024-05-02 0 13.18 - - - - 0 0 - 12.74 - - - - 0 - 1.46%
2024-04-30 0 12.99 - - - - 0 0 - 12.56 - - - - 0 - 0.62%
2024-04-29 0 12.91 - - - - 0 0 - 12.48 - - - - 0 - 0.78%
2024-04-26 0 12.81 - - - - 0 0 - 12.38 - - - - 0 - 1.59%
2024-04-25 0 12.61 - - - - 0 0 - 12.19 - - - - 0 - 0.96%
2024-04-24 0 12.49 - - - - 0 0 - 12.07 - - - - 0 - 1.79%
2024-04-23 0 12.27 - - - - 0 0 - 11.86 - - - - 0 - 1.91%
2024-04-22 0 12.04 - - - - 0 0 - 11.64 - - - - 0 - 0.75%
2024-04-19 0 11.95 - - - - 0 0 - 11.55 - - - - 0 - -0.67%
2024-04-18 0 12.03 - - - - 0 0 - 11.63 - - - - 0 - 0.00%
2024-04-17 0 12.03 - - - - 0 0 - 11.63 - - - - 0 - -0.66%
2024-04-16 0 12.11 - - - - 0 0 - 11.71 - - - - 0 - -2.50%
2024-04-15 0 12.42 - - - - 0 0 - 12.01 - - - - 0 - -1.35%
2024-04-12 0 12.59 - - - - 0 0 - 12.17 - - - - 0 - -1.56%
2024-04-11 0 12.79 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2024-04-10 0 12.79 - - - - 0 0 - 12.36 - - - - 0 - 0.95%
2024-04-09 0 12.67 - - - - 0 0 - 12.25 - - - - 0 - 0.48%
2024-04-08 0 12.61 - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2024-04-05 0 12.61 - - - - 0 0 - 12.19 - - - - 0 - -0.24%
2024-04-03 0 12.64 - - - - 0 0 - 12.22 - - - - 0 - 0.00%
2024-04-02 0 12.64 - - - - 0 0 - 12.22 - - - - 0 - 0.72%
2024-03-28 0 12.55 - - - - 0 0 - 12.13 - - - - 0 - -0.79%
2024-03-27 0 12.65 - - - - 0 0 - 12.23 - - - - 0 - -0.16%
2024-03-26 0 12.67 - - - - 0 0 - 12.25 - - - - 0 - 0.00%
2024-03-25 0 12.67 - - - - 0 0 - 12.25 - - - - 0 - -0.94%
2024-03-22 0 12.79 - - - - 0 0 - 12.36 - - - - 0 - -0.16%
2024-03-21 0 12.81 - - - - 0 0 - 12.38 - - - - 0 - 0.87%
2024-03-20 0 12.70 - - - - 0 0 - 12.28 - - - - 0 - -0.24%
2024-03-19 0 12.73 - - - - 0 0 - 12.31 - - - - 0 - -1.09%
2024-03-18 0 12.87 - - - - 0 0 - 12.44 - - - - 0 - -0.62%
2024-03-15 0 12.95 - - - - 0 0 - 12.52 - - - - 0 - -0.84%
2024-03-14 0 13.06 - - - - 0 0 - 12.62 - - - - 0 - -0.68%
2024-03-13 0 13.15 - - - - 0 0 - 12.71 - - - - 0 - 0.69%
2024-03-12 0 13.06 - - - - 0 0 - 12.62 - - - - 0 - 2.35%
2024-03-11 0 12.76 - - - - 0 0 - 12.33 - - - - 0 - 0.71%
2024-03-08 0 12.67 - - - - 0 0 - 12.25 - - - - 0 - 0.00%
2024-03-07 0 12.67 - - - - 0 0 - 12.25 - - - - 0 - 0.00%
2024-03-06 0 12.67 - - - - 0 0 - 12.25 - - - - 0 - 0.56%
2024-03-05 0 12.60 - - - - 0 0 - 12.18 - - - - 0 - -1.87%
2024-03-04 0 12.84 - - - - 0 0 - 12.41 - - - - 0 - 0.00%
2024-03-01 0 12.84 - - - - 0 0 - 12.41 - - - - 0 - -0.54%
2024-02-29 0 12.91 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2024-02-28 0 12.91 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2024-02-27 0 12.91 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2024-02-26 0 12.91 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2024-02-23 0 12.91 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2024-02-22 0 12.91 - - - - 0 0 - 12.48 - - - - 0 - 0.23%
2024-02-21 0 12.88 - - - - 0 0 - 12.45 - - - - 0 - 1.02%
2024-02-20 0 12.75 - - - - 0 0 - 12.32 - - - - 0 - 0.00%
2024-02-19 0 12.75 - - - - 0 0 - 12.32 - - - - 0 - -0.47%
2024-02-16 0 12.81 - - - - 0 0 - 12.38 - - - - 0 - 2.64%
2024-02-15 0 12.48 - - - - 0 0 - 12.06 - - - - 0 - 0.48%
2024-02-14 0 12.42 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2024-02-09 0 12.42 - - 12.38 12.39 30,000 371,550 12.385 12.01 - - 11.97 11.98 31,035 11.972 -1.58%
2024-02-08 0 12.62 - - - - 0 0 - 12.20 - - - - 0 - -0.24%
2024-02-07 0 12.65 - - - - 0 0 - 12.23 - - - - 0 - 0.72%
2024-02-06 0 12.56 - - - - 0 0 - 12.14 - - - - 0 - 1.13%
2024-02-05 0 12.42 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2024-02-02 0 12.42 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2024-02-01 0 12.42 - - - - 0 0 - 12.01 - - - - 0 - 0.40%
2024-01-31 0 12.37 - - - - 0 0 - 11.96 - - - - 0 - -1.36%
2024-01-30 0 12.54 - - - - 0 0 - 12.12 - - - - 0 - -1.72%
2024-01-29 0 12.76 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2024-01-26 0 12.76 - - - - 0 0 - 12.33 - - - - 0 - 0.00%
2024-01-25 0 12.76 - - - - 0 0 - 12.33 - - - - 0 - 1.19%
2024-01-24 0 12.61 - - - - 0 0 - 12.19 - - - - 0 - 2.19%
2024-01-23 0 12.34 - - - - 0 0 - 11.93 - - - - 0 - 0.98%
2024-01-22 0 12.22 - - - - 0 0 - 11.81 - - - - 0 - -2.16%
2024-01-19 0 12.49 - - - - 0 0 - 12.07 - - - - 0 - 0.00%
2024-01-18 0 12.49 - - - - 0 0 - 12.07 - - - - 0 - 0.00%
2024-01-17 0 12.49 - - - - 0 0 - 12.07 - - - - 0 - -3.48%
2024-01-16 0 12.94 - - - - 0 0 - 12.51 - - - - 0 - -0.99%
2024-01-15 0 13.07 - - - - 0 0 - 12.63 - - - - 0 - 0.08%
2024-01-12 0 13.06 - - - - 0 0 - 12.62 - - - - 0 - 0.00%
2024-01-11 0 13.06 - - - - 0 0 - 12.62 - - - - 0 - 0.62%
2024-01-10 0 12.98 - - 12.98 12.98 15,000 194,700 12.980 12.55 - - 12.55 12.55 15,518 12.547 -0.61%
2024-01-09 0 13.06 - - - - 0 0 - 12.62 - - - - 0 - 0.00%
2024-01-08 0 13.06 - - - - 0 0 - 12.62 - - - - 0 - -1.80%
2024-01-05 0 13.30 - - - - 0 0 - 12.86 - - - - 0 - 0.00%
2024-01-04 0 13.30 - - - - 0 0 - 12.86 - - - - 0 - -0.37%
2024-01-03 0 13.35 - - - - 0 0 - 12.90 - - - - 0 - -1.11%
2024-01-02 0 13.50 - - - - 0 0 - 13.05 - - - - 0 - -0.15%
2023-12-29 0 13.52 - - - - 0 0 - 13.07 - - - - 0 - 0.00%
2023-12-28 0 13.52 - - - - 0 0 - 13.07 - - - - 0 - 1.27%
2023-12-27 0 13.35 - - - - 0 0 - 12.90 - - - - 0 - 0.60%
2023-12-22 0 13.27 - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2023-12-21 0 13.27 - - - - 0 0 - 12.83 - - - - 0 - 0.23%
2023-12-20 0 13.24 - - - - 0 0 - 12.80 - - - - 0 - 0.15%
2023-12-19 0 13.22 - - - - 0 0 - 12.78 - - - - 0 - 0.00%
2023-12-18 0 13.22 - - 13.09 13.10 29,000 379,750 13.095 12.78 - - 12.65 12.66 30,001 12.658 -0.75%
2023-12-15 0 13.32 13.29 - - - 0 0 - 12.88 12.85 - - - 0 - 2.54%
2023-12-14 0 13.26 - - - - 0 0 - 12.56 - - - - 0 - 1.30%
2023-12-13 0 13.09 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2023-12-12 0 13.09 - - - - 0 0 - 12.40 - - - - 0 - 0.31%
2023-12-11 0 13.05 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2023-12-08 0 13.05 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2023-12-07 0 13.05 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2023-12-06 0 13.05 - - - - 0 0 - 12.36 - - - - 0 - 0.69%
2023-12-05 0 12.96 - - - - 0 0 - 12.27 - - - - 0 - -2.34%
2023-12-04 0 13.27 - - - - 0 0 - 12.57 - - - - 0 - -2.14%
2023-12-01 0 13.56 - - - - 0 0 - 12.84 - - - - 0 - 0.00%
2023-11-30 0 13.56 - - - - 0 0 - 12.84 - - - - 0 - -0.59%
2023-11-29 0 13.64 - - - - 0 0 - 12.92 - - - - 0 - -2.22%
2023-11-28 0 13.95 - - - - 0 0 - 13.21 - - - - 0 - -0.85%
2023-11-27 0 14.07 - - - - 0 0 - 13.32 - - - - 0 - -0.14%
2023-11-24 0 14.09 - - - - 0 0 - 13.34 - - - - 0 - -0.63%
2023-11-23 0 14.18 - - - - 0 0 - 13.43 - - - - 0 - 0.00%
2023-11-22 0 14.18 - - - - 0 0 - 13.43 - - - - 0 - 0.00%
2023-11-21 0 14.18 - - - - 0 0 - 13.43 - - - - 0 - 0.00%
2023-11-20 0 14.18 - - - - 0 0 - 13.43 - - - - 0 - 0.00%
2023-11-17 0 14.18 - - - - 0 0 - 13.43 - - - - 0 - -0.70%
2023-11-16 0 14.28 - - - - 0 0 - 13.52 - - - - 0 - -0.35%
2023-11-15 0 14.33 - - - - 0 0 - 13.57 - - - - 0 - 2.80%
2023-11-14 0 13.94 - - - - 0 0 - 13.20 - - - - 0 - 0.58%
2023-11-13 0 13.86 - - - - 0 0 - 13.12 - - - - 0 - 0.29%
2023-11-10 0 13.82 - - - - 0 0 - 13.09 - - - - 0 - -1.78%
2023-11-09 0 14.07 - - - - 0 0 - 13.32 - - - - 0 - -0.07%
2023-11-08 0 14.08 - - - - 0 0 - 13.33 - - - - 0 - -0.49%
2023-11-07 0 14.15 - - - - 0 0 - 13.40 - - - - 0 - -1.05%
2023-11-06 0 14.30 14.13 - - - 0 0 - 13.54 13.38 - - - 0 - 1.13%
2023-11-03 0 14.14 - - - - 0 0 - 13.39 - - - - 0 - 2.24%
2023-11-02 0 13.83 - - - - 0 0 - 13.10 - - - - 0 - 0.14%
2023-11-01 0 13.81 - - - - 0 0 - 13.08 - - - - 0 - 0.00%
2023-10-31 0 13.81 - - - - 0 0 - 13.08 - - - - 0 - -0.58%
2023-10-30 0 13.89 - - - - 0 0 - 13.15 - - - - 0 - 1.02%
2023-10-27 0 13.75 - - - - 0 0 - 13.02 - - - - 0 - 1.18%
2023-10-26 0 13.59 - - - - 0 0 - 12.87 - - - - 0 - -0.80%
2023-10-25 0 13.70 - - - - 0 0 - 12.97 - - - - 0 - -0.44%
2023-10-24 0 13.76 - - - - 0 0 - 13.03 - - - - 0 - -0.72%
2023-10-20 0 13.86 - - - - 0 0 - 13.12 - - - - 0 - 0.00%
2023-10-19 0 13.86 - - - - 0 0 - 13.12 - - - - 0 - -1.91%
2023-10-18 0 14.13 - - - - 0 0 - 13.38 - - - - 0 - -0.21%
2023-10-17 0 14.16 - - - - 0 0 - 13.41 - - - - 0 - 0.00%
2023-10-16 0 14.16 - - - - 0 0 - 13.41 - - - - 0 - -0.77%
2023-10-13 0 14.27 - - - - 0 0 - 13.51 - - - - 0 - -1.18%
2023-10-12 0 14.44 - - - - 0 0 - 13.67 - - - - 0 - 1.33%
2023-10-11 0 14.25 - - - - 0 0 - 13.49 - - - - 0 - 1.28%
2023-10-10 0 14.07 - - - - 0 0 - 13.32 - - - - 0 - 0.50%
2023-10-09 0 14.00 - - - - 0 0 - 13.26 - - - - 0 - 0.00%
2023-10-06 0 14.00 - - - - 0 0 - 13.26 - - - - 0 - 0.94%
2023-10-05 0 13.87 - - - - 0 0 - 13.13 - - - - 0 - 0.00%
2023-10-04 0 13.87 - - - - 0 0 - 13.13 - - - - 0 - -0.72%
2023-10-03 0 13.97 - - - - 0 0 - 13.23 - - - - 0 - -0.85%
2023-09-29 0 14.09 - - - - 0 0 - 13.34 - - - - 0 - 1.29%
2023-09-28 0 13.91 - - - - 0 0 - 13.17 - - - - 0 - -0.43%
2023-09-27 0 13.97 - - - - 0 0 - 13.23 - - - - 0 - 0.00%
2023-09-26 0 13.97 - - - - 0 0 - 13.23 - - - - 0 - -1.34%
2023-09-25 0 14.16 - - - - 0 0 - 13.41 - - - - 0 - -0.21%
2023-09-22 0 14.19 - - - - 0 0 - 13.44 - - - - 0 - 0.78%
2023-09-21 0 14.08 - - - - 0 0 - 13.33 - - - - 0 - -1.33%
2023-09-20 0 14.27 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2023-09-19 0 14.27 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2023-09-18 0 14.27 - - - - 0 0 - 13.51 - - - - 0 - 0.00%
2023-09-15 0 14.27 - - - - 0 0 - 13.51 - - - - 0 - 0.35%
2023-09-14 0 14.22 - - - - 0 0 - 13.47 - - - - 0 - -0.14%
2023-09-13 0 14.24 - - - - 0 0 - 13.48 - - - - 0 - 0.00%
2023-09-12 0 14.24 - - - - 0 0 - 13.48 - - - - 0 - 0.00%
2023-09-11 0 14.24 - - - - 0 0 - 13.48 - - - - 0 - -1.39%
2023-09-07 0 14.44 - - - - 0 0 - 13.67 - - - - 0 - -0.62%
2023-09-06 0 14.53 - - - - 0 0 - 13.76 - - - - 0 - -0.27%
2023-09-05 0 14.57 - - - - 0 0 - 13.80 - - - - 0 - -0.55%
2023-09-04 0 14.65 - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2023-08-31 0 14.65 - - - - 0 0 - 13.87 - - - - 0 - -0.07%
2023-08-30 0 14.66 - - - - 0 0 - 13.88 - - - - 0 - 0.69%
2023-08-29 0 14.56 - - - - 0 0 - 13.79 - - - - 0 - 1.68%
2023-08-28 0 14.32 - - - - 0 0 - 13.56 - - - - 0 - 0.14%
2023-08-25 0 14.30 - - - - 0 0 - 13.54 - - - - 0 - 0.00%
2023-08-24 0 14.30 - - - - 0 0 - 13.54 - - - - 0 - 1.06%
2023-08-23 0 14.15 - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2023-08-22 0 14.15 - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2023-08-21 0 14.15 - - - - 0 0 - 13.40 - - - - 0 - -1.53%
2023-08-18 0 14.37 - - - - 0 0 - 13.61 - - - - 0 - -2.04%
2023-08-17 0 14.67 - - - - 0 0 - 13.89 - - - - 0 - -0.20%
2023-08-16 0 14.70 - - - - 0 0 - 13.92 - - - - 0 - -1.28%
2023-08-15 0 14.89 - - - - 0 0 - 14.10 - - - - 0 - -0.53%
2023-08-14 0 14.97 - - - - 0 0 - 14.18 - - - - 0 - -1.12%
2023-08-11 0 15.14 - - - - 0 0 - 14.34 - - - - 0 - 0.00%
2023-08-10 0 15.14 - - - - 0 0 - 14.34 - - - - 0 - -0.33%
2023-08-09 0 15.19 - - - - 0 0 - 14.38 - - - - 0 - -0.39%
2023-08-08 0 15.25 - - - - 0 0 - 14.44 - - - - 0 - -0.72%
2023-08-07 0 15.36 - - - - 0 0 - 14.55 - - - - 0 - 0.00%
2023-08-04 0 15.36 - - - - 0 0 - 14.55 - - - - 0 - -0.84%
2023-08-03 0 15.49 - - - - 0 0 - 14.67 - - - - 0 - 0.00%
2023-08-02 0 15.49 - - - - 0 0 - 14.67 - - - - 0 - -0.90%
2023-08-01 0 15.63 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
2023-07-31 0 15.63 - - - - 0 0 - 14.80 - - - - 0 - 0.00%
2023-07-28 0 15.63 - - - - 0 0 - 14.80 - - - - 0 - 1.36%
2023-07-27 0 15.42 - - - - 0 0 - 14.60 - - - - 0 - 1.38%
2023-07-26 0 15.21 - - - - 0 0 - 14.40 - - - - 0 - 0.86%
2023-07-25 0 15.08 - - - - 0 0 - 14.28 - - - - 0 - 0.13%
2023-07-24 0 15.06 - - - - 0 0 - 14.26 - - - - 0 - -0.33%
2023-07-21 0 15.11 - - - - 0 0 - 14.31 - - - - 0 - 0.20%
2023-07-20 0 15.08 - - - - 0 0 - 14.28 - - - - 0 - 0.00%
2023-07-19 0 15.08 - - - - 0 0 - 14.28 - - - - 0 - 0.00%
2023-07-18 0 15.08 - - - - 0 0 - 14.28 - - - - 0 - 0.00%
2023-07-14 0 15.08 - - - - 0 0 - 14.28 - - - - 0 - 0.20%
2023-07-13 0 15.05 - - - - 0 0 - 14.25 - - - - 0 - 2.03%
2023-07-12 0 14.75 - - - - 0 0 - 13.97 - - - - 0 - 0.00%
2023-07-11 0 14.75 - - - - 0 0 - 13.97 - - - - 0 - 0.00%
2023-07-10 0 14.75 - - - - 0 0 - 13.97 - - - - 0 - 0.00%
2023-07-07 0 14.75 - - - - 0 0 - 13.97 - - - - 0 - -1.47%
2023-07-06 0 14.97 - - - - 0 0 - 14.18 - - - - 0 - -1.96%
2023-07-05 0 15.27 - - - - 0 0 - 14.46 - - - - 0 - -0.07%
2023-07-04 0 15.28 - - - - 0 0 - 14.47 - - - - 0 - 0.00%
2023-07-03 0 15.28 - - - - 0 0 - 14.47 - - - - 0 - 1.26%
2023-06-30 0 15.09 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2023-06-29 0 15.09 - - - - 0 0 - 14.29 - - - - 0 - -0.59%
2023-06-28 0 15.18 - - - - 0 0 - 14.37 - - - - 0 - 1.00%
2023-06-27 0 15.03 - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2023-06-26 0 15.03 - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2023-06-23 0 15.03 - - - - 0 0 - 14.23 - - - - 0 - -1.64%
2023-06-21 0 15.28 - - - - 0 0 - 14.47 - - - - 0 - -0.84%
2023-06-20 0 15.41 - - - - 0 0 - 14.59 - - - - 0 - -0.19%
2023-06-19 0 15.44 - - 15.44 15.44 15,000 231,600 15.440 14.62 - - 14.62 14.62 15,840 14.621 -0.26%
2023-06-16 0 15.48 - - - - 0 0 - 14.66 - - - - 0 - 1.13%
2023-06-15 0 15.49 - - - - 0 0 - 14.49 - - - - 0 - 0.52%
2023-06-14 0 15.41 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2023-06-13 0 15.41 - - - - 0 0 - 14.42 - - - - 0 - 0.85%
2023-06-12 0 15.28 - - - - 0 0 - 14.30 - - - - 0 - 0.13%
2023-06-09 0 15.26 - - - - 0 0 - 14.28 - - - - 0 - 0.39%
2023-06-08 0 15.20 - - - - 0 0 - 14.22 - - - - 0 - 0.13%
2023-06-07 0 15.18 - - - - 0 0 - 14.20 - - - - 0 - 0.53%
2023-06-06 0 15.10 - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2023-06-05 0 15.10 - - - - 0 0 - 14.13 - - - - 0 - 1.68%
2023-06-02 0 14.85 - - - - 0 0 - 13.90 - - - - 0 - 1.50%
2023-06-01 0 14.63 - - - - 0 0 - 13.69 - - - - 0 - 0.00%
2023-05-31 0 14.63 - - - - 0 0 - 13.69 - - - - 0 - -1.35%
2023-05-30 0 14.83 - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2023-05-29 0 14.83 - - - - 0 0 - 13.88 - - - - 0 - -0.47%
2023-05-25 0 14.90 - - - - 0 0 - 13.94 - - - - 0 - -1.00%
2023-05-24 0 15.05 - - - - 0 0 - 14.08 - - - - 0 - -0.73%
2023-05-23 0 15.16 - - - - 0 0 - 14.19 - - - - 0 - 0.00%
2023-05-22 0 15.16 - - - - 0 0 - 14.19 - - - - 0 - 0.13%
2023-05-19 0 15.14 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2023-05-18 0 15.14 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2023-05-17 0 15.14 - - - - 0 0 - 14.17 - - - - 0 - -0.46%
2023-05-16 0 15.21 - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2023-05-15 0 15.21 - - - - 0 0 - 14.23 - - - - 0 - 0.86%
2023-05-12 0 15.08 - - - - 0 0 - 14.11 - - - - 0 - -0.92%
2023-05-11 0 15.22 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2023-05-10 0 15.22 - - - - 0 0 - 14.24 - - - - 0 - -0.07%
2023-05-09 0 15.23 - - - - 0 0 - 14.25 - - - - 0 - -0.52%
2023-05-08 0 15.31 - - - - 0 0 - 14.33 - - - - 0 - 0.07%
2023-05-05 0 15.30 - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2023-05-04 0 15.30 - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2023-05-03 0 15.30 - - - - 0 0 - 14.32 - - - - 0 - -0.52%
2023-05-02 0 15.38 - - - - 0 0 - 14.39 - - - - 0 - 0.52%
2023-04-28 0 15.30 - - - - 0 0 - 14.32 - - - - 0 - 0.53%
2023-04-27 0 15.22 - - - - 0 0 - 14.24 - - - - 0 - 0.53%
2023-04-26 0 15.14 - - - - 0 0 - 14.17 - - - - 0 - 0.00%
2023-04-25 0 15.14 - - - - 0 0 - 14.17 - - - - 0 - -1.24%
2023-04-24 0 15.33 - - - - 0 0 - 14.35 - - - - 0 - -0.45%
2023-04-21 0 15.40 - - - - 0 0 - 14.41 - - - - 0 - -0.71%
2023-04-20 0 15.51 - - - - 0 0 - 14.51 - - - - 0 - -0.06%
2023-04-19 0 15.52 - - - - 0 0 - 14.52 - - - - 0 - 0.00%
2023-04-18 0 15.52 - - - - 0 0 - 14.52 - - - - 0 - 0.00%
2023-04-17 0 15.52 - - - - 0 0 - 14.52 - - - - 0 - 1.04%
2023-04-14 0 15.36 - - - - 0 0 - 14.37 - - - - 0 - 0.00%
2023-04-13 0 15.36 - - - - 0 0 - 14.37 - - - - 0 - 0.20%
2023-04-12 0 15.33 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
2023-04-11 0 15.33 - - - - 0 0 - 14.35 - - - - 0 - 0.92%
2023-04-06 0 15.19 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2023-04-04 0 15.19 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2023-04-03 0 15.19 - - - - 0 0 - 14.21 - - - - 0 - 0.60%
2023-03-31 0 15.10 - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2023-03-30 0 15.10 - - - - 0 0 - 14.13 - - - - 0 - 0.53%
2023-03-29 0 15.02 - - - - 0 0 - 14.06 - - - - 0 - 0.13%
2023-03-28 0 15.00 - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2023-03-27 0 15.00 - - - - 0 0 - 14.04 - - - - 0 - -0.07%
2023-03-24 0 15.01 - - - - 0 0 - 14.05 - - - - 0 - 0.00%
2023-03-23 0 15.01 - - - - 0 0 - 14.05 - - - - 0 - 0.00%
2023-03-22 0 15.01 - - - - 0 0 - 14.05 - - - - 0 - 1.97%
2023-03-21 0 14.72 - - - - 0 0 - 13.77 - - - - 0 - 0.20%
2023-03-20 0 14.69 - - - - 0 0 - 13.75 - - - - 0 - -1.67%
2023-03-17 0 14.94 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2023-03-16 0 14.94 - - - - 0 0 - 13.98 - - - - 0 - -0.86%
2023-03-15 0 15.07 - - - - 0 0 - 14.10 - - - - 0 - 0.53%
2023-03-14 0 14.99 - - - - 0 0 - 14.03 - - - - 0 - -1.90%
2023-03-13 0 15.28 - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2023-03-10 0 15.28 - - - - 0 0 - 14.30 - - - - 0 - -1.93%
2023-03-09 0 15.58 - - 15.58 15.59 25,000 389,650 15.586 14.58 - - 14.58 14.59 26,716 14.585 -0.19%
2023-03-08 0 15.61 - - - - 0 0 - 14.61 - - - - 0 - -1.14%
2023-03-07 0 15.79 - - - - 0 0 - 14.78 - - - - 0 - 0.00%
2023-03-06 0 15.79 - - - - 0 0 - 14.78 - - - - 0 - 0.96%
2023-03-03 0 15.64 - - - - 0 0 - 14.64 - - - - 0 - 0.06%
2023-03-02 0 15.63 - - - - 0 0 - 14.63 - - - - 0 - 0.00%
2023-03-01 0 15.63 - - 15.56 15.56 7,500 116,700 15.560 14.63 - - 14.56 14.56 8,015 14.560 1.10%
2023-02-28 0 15.46 - - 15.47 15.55 45,000 697,800 15.507 14.47 - - 14.48 14.55 48,090 14.510 0.00%
2023-02-27 0 15.46 - - - - 0 0 - 14.47 - - - - 0 - 0.00%
2023-02-24 0 15.46 - - - - 0 0 - 14.47 - - - - 0 - 0.00%
2023-02-23 0 15.46 - - - - 0 0 - 14.47 - - - - 0 - -1.15%
2023-02-22 0 15.64 - - - - 0 0 - 14.64 - - - - 0 - 0.00%
2023-02-21 0 15.64 - - - - 0 0 - 14.64 - - - - 0 - -0.51%
2023-02-20 0 15.72 - - - - 0 0 - 14.71 - - - - 0 - 0.00%
2023-02-17 0 15.72 - - - - 0 0 - 14.71 - - - - 0 - -0.13%
2023-02-16 0 15.74 - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2023-02-15 0 15.74 15.40 - - - 0 0 - 14.73 14.41 - - - 0 - -1.32%
2023-02-14 0 15.95 15.40 - - - 0 0 - 14.93 14.41 - - - 0 - 0.00%
2023-02-13 0 15.95 15.40 - - - 0 0 - 14.93 14.41 - - - 0 - -0.62%
2023-02-10 0 16.05 15.40 - - - 0 0 - 15.02 14.41 - - - 0 - 0.00%
2023-02-09 0 16.05 15.40 - - - 0 0 - 15.02 14.41 - - - 0 - 0.69%
2023-02-08 0 15.94 15.40 - - - 0 0 - 14.92 14.41 - - - 0 - 0.00%
2023-02-07 0 15.94 - - - - 0 0 - 14.92 - - - - 0 - 0.00%
2023-02-06 0 15.94 - - 15.98 15.98 3,000 47,940 15.980 14.92 - - 14.95 14.95 3,206 14.953 -1.06%
2023-02-03 0 16.11 15.98 - - - 0 0 - 15.07 14.95 - - - 0 - -0.37%
2023-02-02 0 16.17 - - - - 0 0 - 15.13 - - - - 0 - 0.00%
2023-02-01 0 16.17 - - - - 0 0 - 15.13 - - - - 0 - 0.00%
2023-01-31 0 16.17 - - - - 0 0 - 15.13 - - - - 0 - -1.70%
2023-01-30 0 16.45 - - - - 0 0 - 15.39 - - - - 0 - -0.18%
2023-01-27 0 16.48 - - - - 0 0 - 15.42 - - - - 0 - 0.73%
2023-01-26 0 16.36 - - - - 0 0 - 15.31 - - - - 0 - 0.37%
2023-01-20 0 16.30 - - - - 0 0 - 15.25 - - - - 0 - 0.43%
2023-01-19 0 16.23 - - - - 0 0 - 15.19 - - - - 0 - 0.00%
2023-01-18 0 16.23 - - 15.85 16.23 35,000 560,450 16.013 15.19 - - 14.83 15.19 37,403 14.984 0.37%
2023-01-17 0 16.17 - - - - 0 0 - 15.13 - - - - 0 - -0.19%
2023-01-16 0 16.20 - - - - 0 0 - 15.16 - - - - 0 - 0.62%
2023-01-13 0 16.10 - - - - 0 0 - 15.07 - - - - 0 - 0.00%
2023-01-12 0 16.10 - 16.53 15.68 16.20 23,500 370,300 15.757 15.07 - 15.47 14.67 15.16 25,113 14.745 0.88%
2023-01-11 0 15.96 - - 15.96 16.16 16,000 256,740 16.046 14.93 - - 14.93 15.12 17,099 15.015 -0.37%
2023-01-10 0 16.02 - - 15.99 16.13 50,000 803,295 16.066 14.99 - - 14.96 15.09 53,433 15.034 -0.74%
2023-01-09 0 16.14 - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2023-01-06 0 16.14 - - - - 0 0 - 15.10 - - - - 0 - -0.37%
2023-01-05 0 16.20 - - - - 0 0 - 15.16 - - - - 0 - 0.00%
2023-01-04 0 16.20 - - - - 0 0 - 15.16 - - - - 0 - -1.40%
2023-01-03 0 16.43 - - 15.92 16.43 50,000 806,500 16.130 15.37 - - 14.90 15.37 53,433 15.094 2.62%
2022-12-30 0 16.01 - - - - 0 0 - 14.98 - - - - 0 - 0.25%
2022-12-29 0 15.97 - - 15.80 15.80 15,000 237,000 15.800 14.94 - - 14.78 14.78 16,030 14.785 0.50%
2022-12-28 0 15.89 - - 15.93 15.93 3,000 47,790 15.930 14.87 - - 14.91 14.91 3,206 14.907 2.19%
2022-12-23 0 15.55 - - - - 0 0 - 14.55 - - - - 0 - 0.26%
2022-12-22 0 15.51 - - - - 0 0 - 14.51 - - - - 0 - 1.11%
2022-12-21 0 15.34 - - - - 0 0 - 14.35 - - - - 0 - -0.07%
2022-12-20 0 15.35 - - - - 0 0 - 14.36 - - - - 0 - -0.13%
2022-12-19 0 15.37 - - - - 0 0 - 14.38 - - - - 0 - -1.03%
2022-12-16 0 15.53 - - - - 0 0 - 14.53 - - - - 0 - 0.00%
2022-12-15 0 15.53 - - - - 0 0 - 14.53 - - - - 0 - -0.77%
2022-12-14 0 15.65 - - - - 0 0 - 14.64 - - - - 0 - 0.00%
2022-12-13 0 15.65 - - - - 0 0 - 14.64 - - - - 0 - 1.16%
2022-12-12 0 15.47 - - - - 0 0 - 14.48 - - - - 0 - 0.00%
2022-12-09 0 15.47 - - - - 0 0 - 14.48 - - - - 0 - 1.38%
2022-12-08 0 15.26 - - - - 0 0 - 14.28 - - - - 0 - 2.42%
2022-12-07 0 14.90 - - - - 0 0 - 13.94 - - - - 0 - -1.97%
2022-12-06 0 15.20 - - 15.10 15.20 39,500 598,400 15.149 14.22 - - 14.13 14.22 42,212 14.176 1.33%
2022-12-05 0 15.00 - - - - 0 0 - 14.04 - - - - 0 - 1.28%
2022-12-02 0 14.81 - - - - 0 0 - 13.86 - - - - 0 - -0.59%
2022-12-01 0 15.17 - - - - 0 0 - 13.94 - - - - 0 - 0.46%
2022-11-30 0 15.10 - - - - 0 0 - 13.88 - - - - 0 - 1.62%
2022-11-29 0 14.86 - - - - 0 0 - 13.66 - - - - 0 - 1.99%
2022-11-28 0 14.57 - - - - 0 0 - 13.39 - - - - 0 - -0.14%
2022-11-25 0 14.59 - - - - 0 0 - 13.41 - - - - 0 - 0.00%
2022-11-24 0 14.59 - - - - 0 0 - 13.41 - - - - 0 - 0.07%
2022-11-23 0 14.58 - - - - 0 0 - 13.40 - - - - 0 - -0.27%
2022-11-22 0 14.62 - - - - 0 0 - 13.43 - - - - 0 - -0.41%
2022-11-21 0 14.68 - - - - 0 0 - 13.49 - - - - 0 - -0.88%
2022-11-18 0 14.81 - - - - 0 0 - 13.61 - - - - 0 - -0.40%
2022-11-17 0 14.87 - - - - 0 0 - 13.66 - - - - 0 - 0.00%
2022-11-16 0 14.87 - - - - 0 0 - 13.66 - - - - 0 - 1.02%
2022-11-15 0 14.72 - - - - 0 0 - 13.53 - - - - 0 - 2.22%
2022-11-14 0 14.40 - - - - 0 0 - 13.23 - - - - 0 - 0.00%
2022-11-11 0 14.40 - - 14.40 14.40 500 7,200 14.400 13.23 - - 13.23 13.23 544 13.233 4.73%
2022-11-10 0 13.75 - - - - 0 0 - 12.64 - - - - 0 - -1.15%
2022-11-09 0 13.91 - - - - 0 0 - 12.78 - - - - 0 - -0.64%
2022-11-08 0 14.00 - - - - 0 0 - 12.87 - - - - 0 - 1.01%
2022-11-07 0 13.86 - - - - 0 0 - 12.74 - - - - 0 - 2.51%
2022-11-04 0 13.52 - - - - 0 0 - 12.42 - - - - 0 - 2.42%
2022-11-03 0 13.20 - - - - 0 0 - 12.13 - - - - 0 - -0.53%
2022-11-02 0 13.27 13.27 13.38 - - 0 0 - 12.19 12.19 12.30 - - 0 - 2.39%
2022-11-01 0 12.96 - - - - 0 0 - 11.91 - - - - 0 - 2.86%
2022-10-31 0 12.60 - - - - 0 0 - 11.58 - - - - 0 - -0.47%
2022-10-28 0 12.66 - - 12.64 13.00 104,000 1,338,100 12.866 11.63 - - 11.62 11.95 113,175 11.823 -1.48%
2022-10-27 0 12.85 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2022-10-26 0 12.85 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2022-10-25 0 12.85 - - - - 0 0 - 11.81 - - - - 0 - -0.23%
2022-10-24 0 12.88 - - 12.81 12.84 29,000 371,910 12.824 11.84 - - 11.77 11.80 31,558 11.785 -3.81%
2022-10-21 0 13.39 - - - - 0 0 - 12.30 - - - - 0 - -1.25%
2022-10-20 0 13.56 - - - - 0 0 - 12.46 - - - - 0 - -0.80%
2022-10-19 0 13.67 - - - - 0 0 - 12.56 - - - - 0 - -0.29%
2022-10-18 0 13.71 - - - - 0 0 - 12.60 - - - - 0 - 0.51%
2022-10-17 0 13.64 - - - - 0 0 - 12.53 - - - - 0 - 0.37%
2022-10-14 0 13.59 - - - - 0 0 - 12.49 - - - - 0 - 0.00%
2022-10-13 0 13.59 - - - - 0 0 - 12.49 - - - - 0 - -0.66%
2022-10-12 0 13.68 - - - - 0 0 - 12.57 - - - - 0 - -1.16%
2022-10-11 0 13.84 - - - - 0 0 - 12.72 - - - - 0 - -0.65%
2022-10-10 0 13.93 - - - - 0 0 - 12.80 - - - - 0 - -1.49%
2022-10-07 0 14.14 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2022-10-06 0 14.14 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2022-10-05 0 14.14 - - - - 0 0 - 12.99 - - - - 0 - 2.09%
2022-10-03 0 13.85 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
2022-09-30 0 13.85 - - - - 0 0 - 12.73 - - - - 0 - -0.65%
2022-09-29 0 13.94 - - - - 0 0 - 12.81 - - - - 0 - -1.20%
2022-09-28 0 14.11 - - - - 0 0 - 12.97 - - - - 0 - -2.49%
2022-09-27 0 14.47 - - - - 0 0 - 13.30 - - - - 0 - -0.55%
2022-09-26 0 14.55 - - - - 0 0 - 13.37 - - - - 0 - -0.89%
2022-09-23 0 14.68 - - - - 0 0 - 13.49 - - - - 0 - -0.41%
2022-09-22 0 14.74 - - - - 0 0 - 13.55 - - - - 0 - -1.07%
2022-09-21 0 14.90 14.86 14.99 - - 0 0 - 13.69 13.66 13.77 - - 0 - 0.00%
2022-09-20 0 14.90 - - - - 0 0 - 13.69 - - - - 0 - 0.47%
2022-09-19 0 14.83 - - - - 0 0 - 13.63 - - - - 0 - -0.20%
2022-09-16 0 14.86 - - - - 0 0 - 13.66 - - - - 0 - 0.07%
2022-09-15 0 14.85 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2022-09-14 0 14.85 - - - - 0 0 - 13.65 - - - - 0 - -1.72%
2022-09-13 0 15.11 - - - - 0 0 - 13.89 - - - - 0 - -0.13%
2022-09-09 0 15.13 - - - - 0 0 - 13.90 - - - - 0 - 0.93%
2022-09-08 0 14.99 - - - - 0 0 - 13.77 - - - - 0 - -0.40%
2022-09-07 0 15.05 - - - - 0 0 - 13.83 - - - - 0 - 0.00%
2022-09-06 0 15.05 - - 15.02 15.02 1,000 15,020 15.020 13.83 - - 13.80 13.80 1,088 13.802 0.20%
2022-09-05 0 15.02 - 15.02 - - 0 0 - 13.80 - 13.80 - - 0 - -0.66%
2022-09-02 0 15.12 - - - - 0 0 - 13.89 - - - - 0 - -0.46%
2022-09-01 0 15.19 - - - - 0 0 - 13.96 - - - - 0 - -1.11%
2022-08-31 0 15.36 15.25 - 15.36 15.36 12,000 184,320 15.360 14.11 14.01 - 14.11 14.11 13,059 14.115 -0.90%
2022-08-30 0 15.50 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2022-08-29 0 15.50 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2022-08-26 0 15.50 - - - - 0 0 - 14.24 - - - - 0 - 0.98%
2022-08-25 0 15.35 - - - - 0 0 - 14.11 - - - - 0 - 0.85%
2022-08-24 0 15.22 - - - - 0 0 - 13.99 - - - - 0 - -1.17%
2022-08-23 0 15.40 - - - - 0 0 - 14.15 - - - - 0 - -0.65%
2022-08-22 0 15.50 - - 15.50 15.50 500 7,750 15.500 14.24 - - 14.24 14.24 544 14.243 -0.90%
2022-08-19 0 15.64 15.50 - - - 0 0 - 14.37 14.24 - - - 0 - 0.00%
2022-08-18 0 15.64 - - - - 0 0 - 14.37 - - - - 0 - 0.00%
2022-08-17 0 15.64 - - - - 0 0 - 14.37 - - - - 0 - 0.06%
2022-08-16 0 15.63 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2022-08-15 0 15.63 - - - - 0 0 - 14.36 - - - - 0 - 0.32%
2022-08-12 0 15.58 - - - - 0 0 - 14.32 - - - - 0 - 0.19%
2022-08-11 0 15.55 - - - - 0 0 - 14.29 - - - - 0 - 1.04%
2022-08-10 0 15.39 - - - - 0 0 - 14.14 - - - - 0 - -1.22%
2022-08-09 0 15.58 - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2022-08-08 0 15.58 - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2022-08-05 0 15.58 - - - - 0 0 - 14.32 - - - - 0 - 0.58%
2022-08-04 0 15.49 - - - - 0 0 - 14.23 - - - - 0 - 0.91%
2022-08-03 0 15.35 - - - - 0 0 - 14.11 - - - - 0 - -0.07%
2022-08-02 0 15.36 - - 15.40 15.40 500 7,700 15.400 14.11 - - 14.15 14.15 544 14.152 -1.41%
2022-08-01 0 15.58 15.40 - - - 0 0 - 14.32 14.15 - - - 0 - 0.00%
2022-07-29 0 15.58 15.50 - - - 0 0 - 14.32 14.24 - - - 0 - -1.52%
2022-07-28 0 15.82 15.75 - - - 0 0 - 14.54 14.47 - - - 0 - -0.13%
2022-07-27 0 15.84 - - - - 0 0 - 14.56 - - - - 0 - 0.00%
2022-07-26 0 15.84 - - - - 0 0 - 14.56 - - - - 0 - 0.89%
2022-07-25 0 15.70 - - - - 0 0 - 14.43 - - - - 0 - 0.00%
2022-07-22 0 15.70 - - - - 0 0 - 14.43 - - - - 0 - 0.00%
2022-07-21 0 15.70 - - - - 0 0 - 14.43 - - - - 0 - -0.38%
2022-07-20 0 15.76 - - - - 0 0 - 14.48 - - - - 0 - 0.57%
2022-07-19 0 15.67 - - - - 0 0 - 14.40 - - - - 0 - 0.00%
2022-07-18 0 15.67 - - - - 0 0 - 14.40 - - - - 0 - 0.64%
2022-07-15 0 15.57 - - - - 0 0 - 14.31 - - - - 0 - -0.76%
2022-07-14 0 15.69 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2022-07-13 0 15.69 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2022-07-12 0 15.69 - - - - 0 0 - 14.42 - - - - 0 - -0.19%
2022-07-11 0 15.72 - - - - 0 0 - 14.45 - - - - 0 - -1.26%
2022-07-08 0 15.92 - - - - 0 0 - 14.63 - - - - 0 - 0.00%
2022-07-07 0 15.92 - - - - 0 0 - 14.63 - - - - 0 - 0.06%
2022-07-06 0 15.91 - - - - 0 0 - 14.62 - - - - 0 - -0.19%
2022-07-05 0 15.94 - - - - 0 0 - 14.65 - - - - 0 - 0.06%
2022-07-04 0 15.93 - - - - 0 0 - 14.64 - - - - 0 - 0.00%
2022-06-30 0 15.93 - - - - 0 0 - 14.64 - - - - 0 - -0.38%
2022-06-29 0 15.99 - - - - 0 0 - 14.69 - - - - 0 - -0.25%
2022-06-28 0 16.03 - - - - 0 0 - 14.73 - - - - 0 - 1.01%
2022-06-27 0 15.87 - - - - 0 0 - 14.58 - - - - 0 - 2.12%
2022-06-24 0 15.54 - - - - 0 0 - 14.28 - - - - 0 - 1.30%
2022-06-23 0 15.34 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2022-06-22 0 15.34 - - - - 0 0 - 14.10 - - - - 0 - -0.39%
2022-06-21 0 15.40 - - - - 0 0 - 14.15 - - - - 0 - 1.25%
2022-06-20 0 15.21 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2022-06-17 0 15.21 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2022-06-16 0 15.21 - - - - 0 0 - 13.98 - - - - 0 - -1.74%
2022-06-15 0 15.48 - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2022-06-14 0 15.48 - - - - 0 0 - 14.23 - - - - 0 - -0.32%
2022-06-13 0 15.53 - - - - 0 0 - 14.27 - - - - 0 - -1.65%
2022-06-10 0 15.79 - - - - 0 0 - 14.51 - - - - 0 - -0.59%
2022-06-09 0 16.14 - - 16.14 16.14 5,000 80,700 16.140 14.60 - - 14.60 14.60 5,529 14.597 0.19%
2022-06-08 0 16.11 - - - - 0 0 - 14.57 - - - - 0 - 0.88%
2022-06-07 0 15.97 - - 15.97 15.97 10,000 159,700 15.970 14.44 - - 14.44 14.44 11,057 14.443 0.19%
2022-06-06 0 15.94 - - - - 0 0 - 14.42 - - - - 0 - 0.69%
2022-06-02 0 15.83 - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2022-06-01 0 15.83 - - - - 0 0 - 14.32 - - - - 0 - 0.06%
2022-05-31 0 15.82 - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2022-05-30 0 15.82 - - - - 0 0 - 14.31 - - - - 0 - -0.06%
2022-05-27 0 15.83 - - 15.83 15.83 11,500 182,045 15.830 14.32 - - 14.32 14.32 12,716 14.316 2.73%
2022-05-26 0 15.41 - - - - 0 0 - 13.94 - - - - 0 - 0.59%
2022-05-25 0 15.32 - - - - 0 0 - 13.86 - - - - 0 - 0.13%
2022-05-24 0 15.30 - - - - 0 0 - 13.84 - - - - 0 - -1.29%
2022-05-23 0 15.50 - - - - 0 0 - 14.02 - - - - 0 - 0.00%
2022-05-20 0 15.50 - - - - 0 0 - 14.02 - - - - 0 - 0.19%
2022-05-19 0 15.47 - - - - 0 0 - 13.99 - - - - 0 - -0.45%
2022-05-18 0 15.54 - - - - 0 0 - 14.05 - - - - 0 - 0.19%
2022-05-17 0 15.51 - - - - 0 0 - 14.03 - - - - 0 - 0.91%
2022-05-16 0 15.37 - - - - 0 0 - 13.90 - - - - 0 - 0.26%
2022-05-13 0 15.33 - - - - 0 0 - 13.86 - - - - 0 - 1.25%
2022-05-12 0 15.14 - - - - 0 0 - 13.69 - - - - 0 - 0.00%
2022-05-11 0 15.14 - - - - 0 0 - 13.69 - - - - 0 - 0.00%
2022-05-10 0 15.14 - - - - 0 0 - 13.69 - - - - 0 - -0.53%
2022-05-06 0 15.22 - - - - 0 0 - 13.76 - - - - 0 - -1.49%
2022-05-05 0 15.45 - - - - 0 0 - 13.97 - - - - 0 - 0.00%
2022-05-04 0 15.45 - - 15.45 15.45 1,000 15,450 15.450 13.97 - - 13.97 13.97 1,106 13.973 -0.77%
2022-05-03 0 15.57 - - 15.42 15.52 100,000 1,544,085 15.441 14.08 - - 13.95 14.04 110,572 13.964 1.63%
2022-04-29 0 15.32 - - 15.32 15.32 11,000 168,520 15.320 13.86 - - 13.86 13.86 12,163 13.855 0.66%
2022-04-28 0 15.22 - - - - 0 0 - 13.76 - - - - 0 - 0.53%
2022-04-27 0 15.14 - - - - 0 0 - 13.69 - - - - 0 - -0.66%
2022-04-26 0 15.24 - - - - 0 0 - 13.78 - - - - 0 - -0.20%
2022-04-25 0 15.27 - - - - 0 0 - 13.81 - - - - 0 - -0.46%
2022-04-22 0 15.34 - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2022-04-21 0 15.34 - - - - 0 0 - 13.87 - - - - 0 - 0.07%
2022-04-20 0 15.33 - - - - 0 0 - 13.86 - - - - 0 - 0.33%
2022-04-19 0 15.28 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2022-04-14 0 15.28 - - - - 0 0 - 13.82 - - - - 0 - 0.59%
2022-04-13 0 15.19 - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2022-04-12 0 15.19 - - 15.09 15.29 102,000 1,550,870 15.205 13.74 - - 13.65 13.83 112,784 13.751 -1.04%
2022-04-11 0 15.35 - - - - 0 0 - 13.88 - - - - 0 - -1.03%
2022-04-08 0 15.51 - - - - 0 0 - 14.03 - - - - 0 - 0.00%
2022-04-07 0 15.51 - - - - 0 0 - 14.03 - - - - 0 - -1.02%
2022-04-06 0 15.67 - - - - 0 0 - 14.17 - - - - 0 - -0.89%
2022-04-04 0 15.81 - - - - 0 0 - 14.30 - - - - 0 - 0.25%
2022-04-01 0 15.77 - - - - 0 0 - 14.26 - - - - 0 - 0.00%
2022-03-31 0 15.77 - - - - 0 0 - 14.26 - - - - 0 - -0.63%
2022-03-30 0 15.87 - - - - 0 0 - 14.35 - - - - 0 - 1.15%
2022-03-29 0 15.69 - - - - 0 0 - 14.19 - - - - 0 - 0.00%
2022-03-28 0 15.69 - - - - 0 0 - 14.19 - - - - 0 - 0.00%
2022-03-25 0 15.69 - - - - 0 0 - 14.19 - - - - 0 - -0.88%
2022-03-24 0 15.83 - - - - 0 0 - 14.32 - - - - 0 - 0.57%
2022-03-23 0 15.74 - - - - 0 0 - 14.24 - - - - 0 - 1.16%
2022-03-22 0 15.56 - - - - 0 0 - 14.07 - - - - 0 - 0.58%
2022-03-21 0 15.47 - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2022-03-18 0 15.47 - - - - 0 0 - 13.99 - - - - 0 - 0.91%
2022-03-17 0 15.33 15.05 - 15.05 15.15 46,500 702,425 15.106 13.86 13.61 - 13.61 13.70 51,416 13.662 6.02%
2022-03-16 0 14.46 - - - - 0 0 - 13.08 - - - - 0 - 2.92%
2022-03-15 0 14.05 - - 14.00 14.05 2,500 35,100 14.040 12.71 - - 12.66 12.71 2,764 12.698 -4.23%
2022-03-14 0 14.67 - - - - 0 0 - 13.27 - - - - 0 - -1.08%
2022-03-11 0 14.83 - - - - 0 0 - 13.41 - - - - 0 - 0.07%
2022-03-10 0 14.82 - - - - 0 0 - 13.40 - - - - 0 - 1.51%
2022-03-09 0 14.60 - - - - 0 0 - 13.20 - - - - 0 - -0.54%
2022-03-08 0 14.68 - - - - 0 0 - 13.28 - - - - 0 - -0.47%
2022-03-07 0 14.75 - - - - 0 0 - 13.34 - - - - 0 - -3.34%
2022-03-04 0 15.26 - - - - 0 0 - 13.80 - - - - 0 - -1.74%
2022-03-03 0 15.53 - - 15.58 15.58 500 7,790 15.580 14.05 - - 14.09 14.09 553 14.090 1.37%
2022-03-02 0 15.32 - - - - 0 0 - 13.86 - - - - 0 - -2.42%
2022-03-01 0 15.70 - - - - 0 0 - 14.20 - - - - 0 - -0.19%
2022-02-28 0 15.73 - - - - 0 0 - 14.23 - - - - 0 - -1.19%
2022-02-25 0 15.92 - - - - 0 0 - 14.40 - - - - 0 - -0.31%
2022-02-24 0 15.97 - - - - 0 0 - 14.44 - - - - 0 - -2.32%
2022-02-23 0 16.35 - - - - 0 0 - 14.79 - - - - 0 - 0.00%
2022-02-22 0 16.35 - - - - 0 0 - 14.79 - - - - 0 - -2.56%
2022-02-21 0 16.78 - - 16.78 16.78 11,000 184,580 16.780 15.18 - - 15.18 15.18 12,163 15.176 -0.47%
2022-02-18 0 16.86 - - - - 0 0 - 15.25 - - - - 0 - 0.00%
2022-02-17 0 16.86 - - - - 0 0 - 15.25 - - - - 0 - 0.24%
2022-02-16 0 16.82 - - - - 0 0 - 15.21 - - - - 0 - 0.06%
2022-02-15 0 16.81 - - - - 0 0 - 15.20 - - - - 0 - -0.24%
2022-02-14 0 16.85 - - - - 0 0 - 15.24 - - - - 0 - -0.47%
2022-02-11 0 16.93 - - - - 0 0 - 15.31 - - - - 0 - -0.12%
2022-02-10 0 16.95 - - - - 0 0 - 15.33 - - - - 0 - 0.00%
2022-02-09 0 16.95 - - 16.95 16.95 12,000 203,400 16.950 15.33 - - 15.33 15.33 13,269 15.329 0.24%
2022-02-08 0 16.91 - - - - 0 0 - 15.29 - - - - 0 - -0.24%
2022-02-07 0 16.95 - - 16.95 16.96 12,000 203,510 16.959 15.33 - - 15.33 15.34 13,269 15.338 0.18%
2022-02-04 0 16.92 - - - - 0 0 - 15.30 - - - - 0 - 2.17%
2022-01-31 0 16.56 16.33 - - - 0 0 - 14.98 14.77 - - - 0 - 0.00%
2022-01-28 0 16.56 16.33 - - - 0 0 - 14.98 14.77 - - - 0 - -1.31%
2022-01-27 0 16.78 16.33 - - - 0 0 - 15.18 14.77 - - - 0 - -0.30%
2022-01-26 0 16.83 - - - - 0 0 - 15.22 - - - - 0 - -0.12%
2022-01-25 0 16.85 - - - - 0 0 - 15.24 - - - - 0 - -1.63%
2022-01-24 0 17.13 - - - - 0 0 - 15.49 - - - - 0 - 0.00%
2022-01-21 0 17.13 - - - - 0 0 - 15.49 - - - - 0 - 0.29%
2022-01-20 0 17.08 - - - - 0 0 - 15.45 - - - - 0 - 1.49%
2022-01-19 0 16.83 - - 16.83 16.83 1,500 25,245 16.830 15.22 - - 15.22 15.22 1,659 15.221 -0.30%
2022-01-18 0 16.88 - - - - 0 0 - 15.27 - - - - 0 - -0.06%
2022-01-17 0 16.89 - - - - 0 0 - 15.28 - - - - 0 - 0.00%
2022-01-14 0 16.89 - - - - 0 0 - 15.28 - - - - 0 - 0.66%
2022-01-13 0 16.78 16.77 16.85 - - 0 0 - 15.18 15.17 15.24 - - 0 - 0.12%
2022-01-12 0 16.76 - - - - 0 0 - 15.16 - - - - 0 - 1.21%
2022-01-11 0 16.56 - - - - 0 0 - 14.98 - - - - 0 - 0.36%
2022-01-10 0 16.50 - - - - 0 0 - 14.92 - - - - 0 - 0.92%
2022-01-07 0 16.35 - - 16.34 16.36 12,000 196,095 16.341 14.79 - - 14.78 14.80 13,269 14.779 0.93%
2022-01-06 0 16.20 - - 16.10 16.15 5,000 80,705 16.141 14.65 - - 14.56 14.61 5,529 14.598 -0.61%
2022-01-05 0 16.30 16.25 16.31 16.30 16.46 120,500 1,974,660 16.387 14.74 14.70 14.75 14.74 14.89 133,240 14.820 -1.15%
2022-01-04 0 16.49 - - - - 0 0 - 14.91 - - - - 0 - -0.12%
2022-01-03 0 16.51 - - - - 0 0 - 14.93 - - - - 0 - -0.24%
2021-12-31 0 16.55 16.55 16.61 - - 0 0 - 14.97 14.97 15.02 - - 0 - 0.30%
2021-12-30 0 16.50 - - - - 0 0 - 14.92 - - - - 0 - 0.55%
2021-12-29 0 16.41 - - 16.40 16.43 23,000 377,445 16.411 14.84 - - 14.83 14.86 25,432 14.842 -0.18%
2021-12-28 0 16.44 - - 16.44 16.45 147,000 2,418,040 16.449 14.87 - - 14.87 14.88 162,541 14.876 0.55%
2021-12-24 0 16.35 - - - - 0 0 - 14.79 - - - - 0 - 0.49%
2021-12-23 0 16.27 - - - - 0 0 - 14.71 - - - - 0 - 0.37%
2021-12-22 0 16.21 - - - - 0 0 - 14.66 - - - - 0 - 0.25%
2021-12-21 0 16.17 - - - - 0 0 - 14.62 - - - - 0 - 0.00%
2021-12-20 0 16.17 - - 16.34 16.37 24,000 392,615 16.359 14.62 - - 14.78 14.80 26,537 14.795 -2.94%
2021-12-17 0 16.66 16.60 16.73 16.68 16.74 15,000 250,885 16.726 15.07 15.01 15.13 15.09 15.14 16,586 15.126 1.80%
2021-12-16 0 16.61 - - - - 0 0 - 14.80 - - - - 0 - 0.85%
2021-12-15 0 16.47 - - - - 0 0 - 14.68 - - - - 0 - -1.73%
2021-12-14 0 16.76 - - - - 0 0 - 14.93 - - - - 0 - -1.35%
2021-12-13 0 16.99 - - - - 0 0 - 15.14 - - - - 0 - -0.41%
2021-12-10 0 17.06 - - - - 0 0 - 15.20 - - - - 0 - -0.35%
2021-12-09 0 17.12 - - - - 0 0 - 15.25 - - - - 0 - 0.82%
2021-12-08 0 16.98 - - - - 0 0 - 15.13 - - - - 0 - 0.24%
2021-12-07 0 16.94 - - - - 0 0 - 15.09 - - - - 0 - 0.65%
2021-12-06 0 16.83 - - - - 0 0 - 15.00 - - - - 0 - -0.47%
2021-12-03 0 16.91 - - - - 0 0 - 15.07 - - - - 0 - 0.48%
2021-12-02 0 16.83 - - - - 0 0 - 15.00 - - - - 0 - 0.06%
2021-12-01 0 16.82 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2021-11-30 0 16.82 - - - - 0 0 - 14.99 - - - - 0 - -2.21%
2021-11-29 0 17.20 - - - - 0 0 - 15.33 - - - - 0 - -0.69%
2021-11-26 0 17.32 - - - - 0 0 - 15.43 - - - - 0 - -1.42%
2021-11-25 0 17.57 - - - - 0 0 - 15.66 - - - - 0 - 0.06%
2021-11-24 0 17.56 - - - - 0 0 - 15.65 - - - - 0 - 0.34%
2021-11-23 0 17.50 - - - - 0 0 - 15.59 - - - - 0 - -0.34%
2021-11-22 0 17.56 - - - - 0 0 - 15.65 - - - - 0 - -0.06%
2021-11-19 0 17.57 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2021-11-18 0 17.57 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2021-11-17 0 17.57 - - - - 0 0 - 15.66 - - - - 0 - 0.17%
2021-11-16 0 17.54 - - - - 0 0 - 15.63 - - - - 0 - 0.80%
2021-11-15 0 17.40 - - - - 0 0 - 15.50 - - - - 0 - 0.17%
2021-11-12 0 17.37 - - - - 0 0 - 15.48 - - - - 0 - 0.00%
2021-11-11 0 17.37 - - - - 0 0 - 15.48 - - - - 0 - 0.52%
2021-11-10 0 17.28 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2021-11-09 0 17.28 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2021-11-08 0 17.28 - - - - 0 0 - 15.40 - - - - 0 - -0.17%
2021-11-05 0 17.31 - - - - 0 0 - 15.42 - - - - 0 - -0.52%
2021-11-04 0 17.40 - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2021-11-03 0 17.40 17.38 17.45 17.40 17.45 272,000 4,736,715 17.414 15.50 15.49 15.55 15.50 15.55 305,258 15.517 -1.58%
2021-11-02 0 17.68 - - - - 0 0 - 15.75 - - - - 0 - 0.00%
2021-11-01 0 17.68 - - - - 0 0 - 15.75 - - - - 0 - -0.45%
2021-10-29 0 17.76 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2021-10-28 0 17.76 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2021-10-27 0 17.76 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2021-10-26 0 17.76 - - - - 0 0 - 15.83 - - - - 0 - 0.40%
2021-10-25 0 17.69 - - - - 0 0 - 15.76 - - - - 0 - 0.00%
2021-10-22 0 17.69 - - - - 0 0 - 15.76 - - - - 0 - 0.00%
2021-10-21 0 17.69 - - - - 0 0 - 15.76 - - - - 0 - -0.06%
2021-10-20 0 17.70 - - - - 0 0 - 15.77 - - - - 0 - 0.23%
2021-10-19 0 17.66 - - - - 0 0 - 15.74 - - - - 0 - 0.80%
2021-10-18 0 17.52 - - - - 0 0 - 15.61 - - - - 0 - 0.86%
2021-10-15 0 17.37 - - - - 0 0 - 15.48 - - - - 0 - 0.06%
2021-10-12 0 17.36 - - - - 0 0 - 15.47 - - - - 0 - -0.34%
2021-10-11 0 17.42 - - 17.47 17.47 2,000 34,940 17.470 15.52 - - 15.57 15.57 2,245 15.567 -0.06%
2021-10-08 0 17.43 - - - - 0 0 - 15.53 - - - - 0 - 0.00%
2021-10-07 0 17.43 - - - - 0 0 - 15.53 - - - - 0 - 0.40%
2021-10-06 0 17.36 - - - - 0 0 - 15.47 - - - - 0 - -0.12%
2021-10-05 0 17.38 - - - - 0 0 - 15.49 - - - - 0 - -0.17%
2021-10-04 0 17.41 - - - - 0 0 - 15.51 - - - - 0 - 0.00%
2021-09-30 0 17.41 - - - - 0 0 - 15.51 - - - - 0 - 0.00%
2021-09-29 0 17.41 - - - - 0 0 - 15.51 - - - - 0 - 1.34%
2021-09-28 0 17.18 - - - - 0 0 - 15.31 - - - - 0 - 0.00%
2021-09-27 0 17.18 - - - - 0 0 - 15.31 - - - - 0 - 0.00%
2021-09-24 0 17.18 - - - - 0 0 - 15.31 - - - - 0 - -1.60%
2021-09-23 0 17.46 - - 17.56 17.56 2,000 35,120 17.560 15.56 - - 15.65 15.65 2,245 15.647 1.28%
2021-09-21 0 17.24 - - - - 0 0 - 15.36 - - - - 0 - 0.29%
2021-09-20 0 17.19 - - - - 0 0 - 15.32 - - - - 0 - -1.83%
2021-09-17 0 17.51 - - - - 0 0 - 15.60 - - - - 0 - 0.06%
2021-09-16 0 17.50 - - - - 0 0 - 15.59 - - - - 0 - -1.41%
2021-09-15 0 17.75 - - - - 0 0 - 15.82 - - - - 0 - -2.31%
2021-09-14 0 18.17 - - - - 0 0 - 16.19 - - - - 0 - -0.49%
2021-09-13 0 18.26 - - - - 0 0 - 16.27 - - - - 0 - -0.87%
2021-09-10 0 18.42 - - - - 0 0 - 16.41 - - - - 0 - 0.00%
2021-09-09 0 18.42 - - - - 0 0 - 16.41 - - - - 0 - -0.22%
2021-09-08 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2021-09-07 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.11%
2021-09-06 0 18.44 - - - - 0 0 - 16.43 - - - - 0 - 0.05%
2021-09-03 0 18.43 - - - - 0 0 - 16.42 - - - - 0 - -0.16%
2021-09-02 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2021-09-01 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2021-08-31 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2021-08-30 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2021-08-27 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2021-08-26 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2021-08-25 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2021-08-24 0 18.46 - - - - 0 0 - 16.45 - - - - 0 - 0.65%
2021-08-23 0 18.34 - - - - 0 0 - 16.34 - - - - 0 - 0.77%
2021-08-20 0 18.20 - - - - 0 0 - 16.22 - - - - 0 - -1.62%
2021-08-19 0 18.50 - - - - 0 0 - 16.48 - - - - 0 - -0.75%
2021-08-18 0 18.64 - - - - 0 0 - 16.61 - - - - 0 - -0.64%
2021-08-17 0 18.76 - - - - 0 0 - 16.72 - - - - 0 - 0.00%
2021-08-16 0 18.76 - - - - 0 0 - 16.72 - - - - 0 - 0.00%
2021-08-13 0 18.76 - - - - 0 0 - 16.72 - - - - 0 - 0.00%
2021-08-12 0 18.76 - - - - 0 0 - 16.72 - - - - 0 - 0.00%
2021-08-11 0 18.76 - - - - 0 0 - 16.72 - - - - 0 - 0.00%
2021-08-10 0 18.76 - - - - 0 0 - 16.72 - - - - 0 - 0.00%
2021-08-09 0 18.76 - - - - 0 0 - 16.72 - - - - 0 - 0.00%
2021-08-06 0 18.76 - - - - 0 0 - 16.72 - - - - 0 - -0.11%
2021-08-05 0 18.78 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
2021-08-04 0 18.78 - - - - 0 0 - 16.73 - - - - 0 - 0.37%
2021-08-03 0 18.71 - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2021-08-02 0 18.71 - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2021-07-30 0 18.71 - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2021-07-29 0 18.71 - - 18.71 18.71 8,500 159,035 18.710 16.67 - - 16.67 16.67 9,539 16.672 0.86%
2021-07-28 0 18.55 - - - - 0 0 - 16.53 - - - - 0 - -1.01%
2021-07-27 0 18.74 - - - - 0 0 - 16.70 - - - - 0 - 0.00%
2021-07-26 0 18.74 - - 18.76 18.80 30,000 563,560 18.785 16.70 - - 16.72 16.75 33,668 16.739 -2.29%
2021-07-23 0 19.18 - - - - 0 0 - 17.09 - - - - 0 - -0.72%
2021-07-22 0 19.32 - - - - 0 0 - 17.22 - - - - 0 - 0.99%
2021-07-21 0 19.13 - - - - 0 0 - 17.05 - - - - 0 - 0.00%
2021-07-20 0 19.13 - - 19.10 19.13 22,000 420,530 19.115 17.05 - - 17.02 17.05 24,690 17.032 -0.93%
2021-07-19 0 19.31 - - 19.31 19.31 11,000 212,410 19.310 17.21 - - 17.21 17.21 12,345 17.206 -0.62%
2021-07-16 0 19.43 - - - - 0 0 - 17.31 - - - - 0 - 0.00%
2021-07-15 0 19.43 - - 19.43 19.43 11,000 213,730 19.430 17.31 - - 17.31 17.31 12,345 17.313 0.36%
2021-07-14 0 19.36 - - 19.36 19.36 11,000 212,960 19.360 17.25 - - 17.25 17.25 12,345 17.251 0.36%
2021-07-13 0 19.29 - - 19.23 19.35 12,500 240,745 19.260 17.19 - - 17.13 17.24 14,028 17.161 0.94%
2021-07-12 0 19.11 - - - - 0 0 - 17.03 - - - - 0 - 0.53%
2021-07-09 0 19.01 - - - - 0 0 - 16.94 - - - - 0 - 0.00%
2021-07-08 0 19.01 - - - - 0 0 - 16.94 - - - - 0 - -0.99%
2021-07-07 0 19.20 - - 19.15 19.15 10,000 191,500 19.150 17.11 - - 17.06 17.06 11,223 17.064 0.52%
2021-07-06 0 19.10 - - - - 0 0 - 17.02 - - - - 0 - -1.29%
2021-07-05 0 19.35 - - - - 0 0 - 17.24 - - - - 0 - -0.10%
2021-07-02 0 19.37 - - - - 0 0 - 17.26 - - - - 0 - -0.15%
2021-06-30 0 19.40 - - - - 0 0 - 17.29 - - - - 0 - 0.00%
2021-06-29 0 19.40 - - - - 0 0 - 17.29 - - - - 0 - -1.02%
2021-06-28 0 19.60 - - - - 0 0 - 17.46 - - - - 0 - -0.15%
2021-06-25 0 19.63 - - 19.63 19.63 1,500 29,445 19.630 17.49 - - 17.49 17.49 1,683 17.491 0.93%
2021-06-24 0 19.45 - - - - 0 0 - 17.33 - - - - 0 - 0.00%
2021-06-23 0 19.45 - - - - 0 0 - 17.33 - - - - 0 - 1.20%
2021-06-22 0 19.22 - - - - 0 0 - 17.13 - - - - 0 - -0.16%
2021-06-21 0 19.25 - - - - 0 0 - 17.15 - - - - 0 - 0.00%
2021-06-18 0 19.25 - - - - 0 0 - 17.15 - - - - 0 - 0.88%
2021-06-17 0 19.37 - - - - 0 0 - 17.00 - - - - 0 - 0.26%
2021-06-16 0 19.32 - - - - 0 0 - 16.96 - - - - 0 - -0.36%
2021-06-15 0 19.39 - - - - 0 0 - 17.02 - - - - 0 - -0.77%
2021-06-11 0 19.54 - - - - 0 0 - 17.15 - - - - 0 - 0.00%
2021-06-10 0 19.54 - - - - 0 0 - 17.15 - - - - 0 - 0.00%
2021-06-09 0 19.54 - - - - 0 0 - 17.15 - - - - 0 - 0.00%
2021-06-08 0 19.54 - - - - 0 0 - 17.15 - - - - 0 - 0.00%
2021-06-07 0 19.54 - - - - 0 0 - 17.15 - - - - 0 - -0.05%
2021-06-04 0 19.55 - - - - 0 0 - 17.16 - - - - 0 - -0.26%
2021-06-03 0 19.60 - - - - 0 0 - 17.20 - - - - 0 - -0.96%
2021-06-02 0 19.79 - - - - 0 0 - 17.37 - - - - 0 - -0.15%
2021-06-01 0 19.82 - - - - 0 0 - 17.40 - - - - 0 - 0.46%
2021-05-31 0 19.73 - - - - 0 0 - 17.32 - - - - 0 - -0.45%
2021-05-28 0 19.82 - - - - 0 0 - 17.40 - - - - 0 - 0.05%
2021-05-27 0 19.81 - - - - 0 0 - 17.39 - - - - 0 - 0.10%
2021-05-26 0 19.79 - - - - 0 0 - 17.37 - - - - 0 - 0.51%
2021-05-25 0 19.69 - - - - 0 0 - 17.28 - - - - 0 - 1.29%
2021-05-24 0 19.44 - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2021-05-21 0 19.44 - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2021-05-20 0 19.44 - - - - 0 0 - 17.06 - - - - 0 - -0.15%
2021-05-18 0 19.47 - - - - 0 0 - 17.09 - - - - 0 - 1.51%
2021-05-17 0 19.18 - - - - 0 0 - 16.84 - - - - 0 - 0.10%
2021-05-14 0 19.16 - - - - 0 0 - 16.82 - - - - 0 - 0.37%
2021-05-13 0 19.09 - - - - 0 0 - 16.76 - - - - 0 - -1.14%
2021-05-12 0 19.31 - - - - 0 0 - 16.95 - - - - 0 - 0.00%
2021-05-11 0 19.31 - - - - 0 0 - 16.95 - - - - 0 - -1.48%
2021-05-10 0 19.60 - - - - 0 0 - 17.20 - - - - 0 - 0.36%
2021-05-07 0 19.53 - - - - 0 0 - 17.14 - - - - 0 - 0.10%
2021-05-06 0 19.51 - - - - 0 0 - 17.13 - - - - 0 - 0.10%
2021-05-05 0 19.49 - - - - 0 0 - 17.11 - - - - 0 - -0.05%
2021-05-04 0 19.50 - - 19.48 19.48 4,500 87,660 19.480 17.12 - - 17.10 17.10 5,127 17.099 0.52%
2021-05-03 0 19.40 - - - - 0 0 - 17.03 - - - - 0 - -1.02%
2021-04-30 0 19.60 - - - - 0 0 - 17.20 - - - - 0 - -1.11%
2021-04-29 0 19.82 - - - - 0 0 - 17.40 - - - - 0 - 0.92%
2021-04-28 0 19.64 - - - - 0 0 - 17.24 - - - - 0 - 0.00%
2021-04-27 0 19.64 - - - - 0 0 - 17.24 - - - - 0 - -0.30%
2021-04-26 0 19.70 - - - - 0 0 - 17.29 - - - - 0 - 0.31%
2021-04-23 0 19.64 - - - - 0 0 - 17.24 - - - - 0 - 0.61%
2021-04-22 0 19.52 - - - - 0 0 - 17.13 - - - - 0 - 0.00%
2021-04-21 0 19.52 - - - - 0 0 - 17.13 - - - - 0 - -0.36%
2021-04-20 0 19.59 - - - - 0 0 - 17.20 - - - - 0 - 0.10%
2021-04-19 0 19.57 - - - - 0 0 - 17.18 - - - - 0 - 0.51%
2021-04-16 0 19.47 - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2021-04-15 0 19.47 - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2021-04-14 0 19.47 - - - - 0 0 - 17.09 - - - - 0 - 1.25%
2021-04-13 0 19.23 - - - - 0 0 - 16.88 - - - - 0 - 0.21%
2021-04-12 0 19.19 - - - - 0 0 - 16.84 - - - - 0 - -1.29%
2021-04-09 0 19.44 - - 19.47 19.47 10,000 194,700 19.470 17.06 - - 17.09 17.09 11,392 17.091 -0.15%
2021-04-08 0 19.47 - - - - 0 0 - 17.09 - - - - 0 - 1.14%
2021-04-07 0 19.25 - - - - 0 0 - 16.90 - - - - 0 - -0.10%
2021-04-01 0 19.27 - - - - 0 0 - 16.91 - - - - 0 - 0.78%
2021-03-31 0 19.12 - - - - 0 0 - 16.78 - - - - 0 - -1.14%
2021-03-30 0 19.34 - - - - 0 0 - 16.98 - - - - 0 - 1.47%
2021-03-29 0 19.06 - - - - 0 0 - 16.73 - - - - 0 - 0.58%
2021-03-26 0 18.95 - - - - 0 0 - 16.63 - - - - 0 - 1.45%
2021-03-25 0 18.68 - - - - 0 0 - 16.40 - - - - 0 - 1.41%
2021-03-24 0 18.42 - - 18.44 18.51 20,000 369,500 18.475 16.17 - - 16.19 16.25 22,785 16.217 -1.44%
2021-03-23 0 18.69 - - 18.66 18.67 20,000 373,300 18.665 16.41 - - 16.38 16.39 22,785 16.384 -2.04%
2021-03-22 0 19.08 - - - - 0 0 - 16.75 - - - - 0 - -0.16%
2021-03-19 0 19.11 - - - - 0 0 - 16.77 - - - - 0 - -1.14%
2021-03-18 0 19.33 - - - - 0 0 - 16.97 - - - - 0 - 0.89%
2021-03-17 0 19.16 - - - - 0 0 - 16.82 - - - - 0 - 0.47%
2021-03-16 0 19.07 - - 19.07 19.08 25,000 476,880 19.075 16.74 - - 16.74 16.75 28,481 16.744 0.79%
2021-03-15 0 18.92 - - - - 0 0 - 16.61 - - - - 0 - 0.05%
2021-03-12 0 18.91 - - - - 0 0 - 16.60 - - - - 0 - -1.30%
2021-03-11 0 19.16 - - 19.16 19.25 34,500 663,225 19.224 16.82 - - 16.82 16.90 39,303 16.875 1.05%
2021-03-10 0 18.96 18.90 - 18.96 19.12 21,500 409,160 19.031 16.64 16.59 - 16.64 16.78 24,493 16.705 0.42%
2021-03-09 0 18.88 - - - - 0 0 - 16.57 - - - - 0 - 1.29%
2021-03-08 0 18.64 - - 18.53 18.86 58,000 1,083,500 18.681 16.36 - - 16.27 16.56 66,075 16.398 -0.85%
2021-03-05 0 18.80 - - 18.80 18.85 24,000 451,800 18.825 16.50 - - 16.50 16.55 27,341 16.524 -0.74%
2021-03-04 0 18.94 - - 18.96 18.96 22,000 417,120 18.960 16.63 - - 16.64 16.64 25,063 16.643 -0.94%
2021-03-03 0 19.12 - - - - 0 0 - 16.78 - - - - 0 - 1.49%
2021-03-02 0 18.84 - - 19.11 19.18 24,000 459,480 19.145 16.54 - - 16.77 16.84 27,341 16.805 -0.84%
2021-03-01 0 19.00 - - 19.00 19.04 32,000 608,500 19.016 16.68 - - 16.68 16.71 36,455 16.692 -0.05%
2021-02-26 0 19.01 - - 19.05 19.14 36,000 687,120 19.087 16.69 - - 16.72 16.80 41,012 16.754 -3.11%
2021-02-25 0 19.62 - - 19.62 19.75 53,000 1,044,380 19.705 17.22 - - 17.22 17.34 60,379 17.297 1.13%
2021-02-24 0 19.40 - - 19.35 20.00 86,500 1,686,385 19.496 17.03 - - 16.99 17.56 98,543 17.113 -2.46%
2021-02-23 0 19.89 - - 19.52 19.89 74,000 1,460,560 19.737 17.46 - - 17.13 17.46 84,303 17.325 1.95%
2021-02-22 0 19.51 - - 19.57 19.70 56,000 1,099,100 19.627 17.13 - - 17.18 17.29 63,797 17.228 0.77%
2021-02-19 0 19.36 - - 19.33 19.33 12,000 231,960 19.330 16.99 - - 16.97 16.97 13,671 16.968 -0.31%
2021-02-18 0 19.42 - 20.00 19.40 19.51 36,000 699,960 19.443 17.05 - 17.56 17.03 17.13 41,012 17.067 -0.97%
2021-02-17 0 19.61 - 19.88 19.59 19.61 14,000 274,300 19.593 17.21 - 17.45 17.20 17.21 15,949 17.198 1.03%
2021-02-16 0 19.41 - - 19.28 19.29 32,000 617,200 19.288 17.04 - - 16.92 16.93 36,455 16.930 2.48%
2021-02-11 0 18.94 - - - - 0 0 - 16.63 - - - - 0 - 0.32%
2021-02-10 0 18.88 - - 18.82 18.82 500 9,410 18.820 16.57 - - 16.52 16.52 570 16.520 1.02%
2021-02-09 0 18.69 - - - - 0 0 - 16.41 - - - - 0 - 0.00%
2021-02-08 0 18.69 - - 18.74 18.74 12,000 224,880 18.740 16.41 - - 16.45 16.45 13,671 16.450 -0.16%
2021-02-05 0 18.72 - - 18.72 18.72 12,000 224,640 18.720 16.43 - - 16.43 16.43 13,671 16.432 2.18%
2021-02-04 0 18.32 - - 18.27 18.42 22,500 412,650 18.340 16.08 - - 16.04 16.17 25,633 16.099 -0.60%
2021-02-03 0 18.43 - - - - 0 0 - 16.18 - - - - 0 - -0.65%
2021-02-02 0 18.55 - - 18.55 18.55 10,000 185,500 18.550 16.28 - - 16.28 16.28 11,392 16.283 1.48%
2021-02-01 0 18.28 - - 18.14 18.14 10,500 190,470 18.140 16.05 - - 15.92 15.92 11,962 15.923 1.05%
2021-01-29 0 18.09 - - 18.07 18.32 86,000 1,562,560 18.169 15.88 - - 15.86 16.08 97,974 15.949 -0.82%
2021-01-28 0 18.24 - - 18.24 18.47 82,500 1,513,860 18.350 16.01 - - 16.01 16.21 93,986 16.107 -2.41%
2021-01-27 0 18.69 - - 18.59 18.69 34,500 643,125 18.641 16.41 - - 16.32 16.41 39,303 16.363 0.27%
2021-01-26 0 18.64 - - 18.64 18.88 72,000 1,349,280 18.740 16.36 - - 16.36 16.57 82,024 16.450 -1.38%
2021-01-25 0 18.90 - - 18.89 18.95 31,000 586,730 18.927 16.59 - - 16.58 16.63 35,316 16.614 0.43%
2021-01-22 0 18.82 - - 18.82 18.82 10,500 197,610 18.820 16.52 - - 16.52 16.52 11,962 16.520 -0.79%
2021-01-21 0 18.97 - - 18.87 19.02 103,000 1,951,900 18.950 16.65 - - 16.56 16.70 117,340 16.635 0.42%
2021-01-20 0 18.89 - - 18.76 18.89 140,500 2,648,165 18.848 16.58 - - 16.47 16.58 160,061 16.545 0.00%
2021-01-19 0 18.89 - 18.96 18.53 18.90 33,000 616,365 18.678 16.58 - 16.64 16.27 16.59 37,594 16.395 3.51%
2021-01-18 0 18.25 - - 18.23 18.23 20,000 364,600 18.230 16.02 - - 16.00 16.00 22,785 16.002 0.44%
2021-01-15 0 18.17 - - 18.17 18.17 10,000 181,700 18.170 15.95 - - 15.95 15.95 11,392 15.949 0.83%
2021-01-14 0 18.02 - - 18.01 18.01 21,000 378,210 18.010 15.82 - - 15.81 15.81 23,924 15.809 -0.11%
2021-01-13 0 18.04 - - - - 0 0 - 15.84 - - - - 0 - 0.22%
2021-01-12 0 18.00 - - - - 0 0 - 15.80 - - - - 0 - 0.17%
2021-01-11 0 17.97 - - 18.05 18.05 20,000 361,000 18.050 15.77 - - 15.84 15.84 22,785 15.844 -0.28%
2021-01-08 0 18.02 - - 18.06 18.06 12,000 216,720 18.060 15.82 - - 15.85 15.85 13,671 15.853 0.90%
2021-01-07 0 17.86 - 17.92 - - 0 0 - 15.68 - 15.73 - - 0 - 0.00%
2021-01-06 0 17.86 - 17.88 - - 0 0 - 15.68 - 15.69 - - 0 - -0.11%
2021-01-05 0 17.88 - - 17.88 17.88 10,500 187,740 17.880 15.69 - - 15.69 15.69 11,962 15.695 0.73%
2021-01-04 0 17.75 - - 17.72 17.78 75,000 1,330,760 17.743 15.58 - - 15.55 15.61 85,442 15.575 0.34%
2020-12-31 0 17.69 - - 17.63 17.70 61,000 1,077,320 17.661 15.53 - - 15.48 15.54 69,493 15.503 0.74%
2020-12-30 0 17.56 - - - - 0 0 - 15.41 - - - - 0 - 1.62%
2020-12-29 0 17.28 17.19 17.34 - - 0 0 - 15.17 15.09 15.22 - - 0 - 0.00%
2020-12-28 0 17.28 - - - - 0 0 - 15.17 - - - - 0 - 1.23%
2020-12-24 0 17.07 - - - - 0 0 - 14.98 - - - - 0 - 0.29%
2020-12-23 0 17.02 - - 17.02 17.02 13,000 221,260 17.020 14.94 - - 14.94 14.94 14,810 14.940 0.47%
2020-12-22 0 16.94 - - 16.99 16.99 13,000 220,870 16.990 14.87 - - 14.91 14.91 14,810 14.914 -1.17%
2020-12-21 0 17.14 - - - - 0 0 - 15.05 - - - - 0 - 0.00%
2020-12-18 0 17.14 - - 17.17 17.17 13,000 223,210 17.170 15.05 - - 15.07 15.07 14,810 15.072 0.66%
2020-12-17 0 17.28 17.00 - - - 0 0 - 14.95 14.70 - - - 0 - 0.47%
2020-12-16 0 17.20 17.00 - - - 0 0 - 14.88 14.70 - - - 0 - 0.00%
2020-12-15 0 17.20 17.00 - 17.23 17.23 13,000 223,990 17.230 14.88 14.70 - 14.90 14.90 15,030 14.903 -0.64%
2020-12-14 0 17.31 17.00 - 17.31 17.31 13,000 225,030 17.310 14.97 14.70 - 14.97 14.97 15,030 14.972 -0.29%
2020-12-11 0 17.36 - - 17.36 17.39 26,000 451,750 17.375 15.02 - - 15.02 15.04 30,060 15.028 0.35%
2020-12-10 0 17.30 - - 17.30 17.30 13,000 224,900 17.300 14.96 - - 14.96 14.96 15,030 14.964 0.06%
2020-12-09 0 17.29 - - 17.31 17.31 13,000 225,030 17.310 14.95 - - 14.97 14.97 15,030 14.972 0.70%
2020-12-08 0 17.17 - - 17.17 17.17 11,000 188,870 17.170 14.85 - - 14.85 14.85 12,718 14.851 -0.58%
2020-12-07 0 17.27 - - 17.20 17.36 52,000 897,780 17.265 14.94 - - 14.88 15.02 60,119 14.933 -0.86%
2020-12-04 0 17.42 - - - - 0 0 - 15.07 - - - - 0 - 0.00%
2020-12-03 0 17.42 - - 17.42 17.42 13,000 226,460 17.420 15.07 - - 15.07 15.07 15,030 15.067 0.99%
2020-12-02 0 17.25 - - 17.16 17.25 26,000 447,330 17.205 14.92 - - 14.84 14.92 30,060 14.881 0.23%
2020-12-01 0 17.21 - - 17.21 17.24 23,500 404,750 17.223 14.89 - - 14.89 14.91 27,169 14.897 -0.35%
2020-11-30 0 17.27 - - 17.28 17.28 13,000 224,640 17.280 14.94 - - 14.95 14.95 15,030 14.946 -1.31%
2020-11-27 0 17.50 - - - - 0 0 - 15.14 - - - - 0 - 0.17%
2020-11-26 0 17.47 - - - - 0 0 - 15.11 - - - - 0 - -0.63%
2020-11-25 0 17.58 - - 17.66 17.66 13,000 229,580 17.660 15.21 - - 15.27 15.27 15,030 15.275 1.38%
2020-11-24 0 17.34 - - - - 0 0 - 15.00 - - - - 0 - 0.87%
2020-11-23 0 17.19 - - - - 0 0 - 14.87 - - - - 0 - -0.92%
2020-11-20 0 17.35 - - 17.35 17.39 26,000 451,620 17.370 15.01 - - 15.01 15.04 30,060 15.024 0.23%
2020-11-19 0 17.31 - - - - 0 0 - 14.97 - - - - 0 - 0.00%
2020-11-18 0 17.31 - - 17.34 17.34 13,000 225,420 17.340 14.97 - - 15.00 15.00 15,030 14.998 0.58%
2020-11-17 0 17.21 17.15 - 17.20 17.21 22,500 387,105 17.205 14.89 14.83 - 14.88 14.89 26,013 14.881 0.64%
2020-11-16 0 17.10 17.10 17.24 16.36 16.40 40,000 655,270 16.382 14.79 14.79 14.91 14.15 14.19 46,246 14.169 0.53%
2020-11-13 0 17.01 - - - - 0 0 - 14.71 - - - - 0 - 0.00%
2020-11-12 0 17.01 - - 17.01 17.01 11,500 195,615 17.010 14.71 - - 14.71 14.71 13,296 14.713 -0.41%
2020-11-11 0 17.08 17.08 17.14 17.08 17.08 1,500 25,620 17.080 14.77 14.77 14.83 14.77 14.77 1,734 14.773 1.55%
2020-11-10 0 16.82 - - 16.82 16.82 1,500 25,230 16.820 14.55 - - 14.55 14.55 1,734 14.548 3.06%
2020-11-09 0 16.32 - - - - 0 0 - 14.12 - - - - 0 - 0.00%
2020-11-06 0 16.32 - - - - 0 0 - 14.12 - - - - 0 - 0.06%
2020-11-05 0 16.31 - - - - 0 0 - 14.11 - - - - 0 - 1.05%
2020-11-04 0 16.14 - - - - 0 0 - 13.96 - - - - 0 - 0.87%
2020-11-03 0 16.00 - - - - 0 0 - 13.84 - - - - 0 - 2.17%
2020-11-02 0 15.66 - - - - 0 0 - 13.55 - - - - 0 - 0.32%
2020-10-30 0 15.61 - - - - 0 0 - 13.50 - - - - 0 - -1.76%
2020-10-29 0 15.89 - - - - 0 0 - 13.74 - - - - 0 - -0.38%
2020-10-28 0 15.95 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2020-10-27 0 15.95 - - - - 0 0 - 13.80 - - - - 0 - 0.57%
2020-10-23 0 15.86 - - - - 0 0 - 13.72 - - - - 0 - 0.57%
2020-10-22 0 15.77 15.72 - - - 0 0 - 13.64 13.60 - - - 0 - 0.32%
2020-10-21 0 15.72 - - 15.71 15.90 26,000 410,930 15.805 13.60 - - 13.59 13.75 30,060 13.670 0.58%
2020-10-20 0 15.63 - - 15.63 15.63 13,000 203,190 15.630 13.52 - - 13.52 13.52 15,030 13.519 -0.32%
2020-10-19 0 15.68 - - 15.68 15.68 13,000 203,840 15.680 13.56 - - 13.56 13.56 15,030 13.562 -0.06%
2020-10-16 0 15.69 - - - - 0 0 - 13.57 - - - - 0 - -0.32%
2020-10-15 0 15.74 - 15.81 - - 0 0 - 13.61 - 13.67 - - 0 - -1.25%
2020-10-14 0 15.94 - - 15.94 15.94 13,000 207,220 15.940 13.79 - - 13.79 13.79 15,030 13.787 -0.81%
2020-10-12 0 16.07 - - 16.07 16.07 13,000 208,910 16.070 13.90 - - 13.90 13.90 15,030 13.900 0.75%
2020-10-09 0 15.95 15.88 16.01 15.95 15.95 13,000 207,350 15.950 13.80 13.74 13.85 13.80 13.80 15,030 13.796 -1.05%
2020-10-08 0 16.12 15.99 - - - 0 0 - 13.94 13.83 - - - 0 - 0.00%
2020-10-07 0 16.12 - - 16.12 16.12 13,000 209,560 16.120 13.94 - - 13.94 13.94 15,030 13.943 1.13%
2020-10-06 0 15.94 - - - - 0 0 - 13.79 - - - - 0 - 0.89%
2020-10-05 0 15.80 - - - - 0 0 - 13.67 - - - - 0 - 0.25%
2020-09-30 0 15.76 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2020-09-29 0 15.76 - - - - 0 0 - 13.63 - - - - 0 - -0.06%
2020-09-28 0 15.77 - - 15.69 15.69 12,500 196,125 15.690 13.64 - - 13.57 13.57 14,452 13.571 0.51%
2020-09-25 0 15.69 - - - - 0 0 - 13.57 - - - - 0 - -0.44%
2020-09-24 0 15.76 15.55 - 15.76 15.76 13,000 204,880 15.760 13.63 13.45 - 13.63 13.63 15,030 13.632 -0.57%
2020-09-23 0 15.85 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
2020-09-22 0 15.85 - 15.85 15.91 15.91 13,000 206,830 15.910 13.71 - 13.71 13.76 13.76 15,030 13.761 -1.00%
2020-09-21 0 16.01 15.80 - - - 0 0 - 13.85 13.67 - - - 0 - -1.48%
2020-09-18 0 16.25 - - - - 0 0 - 14.06 - - - - 0 - -0.06%
2020-09-17 0 16.26 - - - - 0 0 - 14.06 - - - - 0 - -1.75%
2020-09-16 0 16.55 - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2020-09-15 0 16.55 - - - - 0 0 - 14.31 - - - - 0 - 0.00%
2020-09-14 0 16.55 - - 16.59 16.59 13,000 215,670 16.590 14.31 - - 14.35 14.35 15,030 14.349 0.55%
2020-09-11 0 16.46 - - - - 0 0 - 14.24 - - - - 0 - 0.12%
2020-09-10 0 16.44 - - - - 0 0 - 14.22 - - - - 0 - -0.36%
2020-09-09 0 16.50 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2020-09-08 0 16.50 - - - - 0 0 - 14.27 - - - - 0 - -0.06%
2020-09-07 0 16.51 - - - - 0 0 - 14.28 - - - - 0 - -0.36%
2020-09-04 0 16.57 - - 16.52 16.54 26,000 429,780 16.530 14.33 - - 14.29 14.31 30,060 14.298 -1.43%
2020-09-03 0 16.81 - - 16.74 16.81 52,000 872,820 16.785 14.54 - - 14.48 14.54 60,119 14.518 -0.06%
2020-09-02 0 16.82 - - - - 0 0 - 14.55 - - - - 0 - 0.00%
2020-09-01 0 16.82 - - 16.82 16.82 13,000 218,660 16.820 14.55 - - 14.55 14.55 15,030 14.548 -0.71%
2020-08-31 0 16.94 - - - - 0 0 - 14.65 - - - - 0 - 0.00%
2020-08-28 0 16.94 - - - - 0 0 - 14.65 - - - - 0 - 1.07%
2020-08-27 0 16.76 - - 16.77 16.79 45,500 763,375 16.777 14.50 - - 14.51 14.52 52,604 14.512 -0.53%
2020-08-26 0 16.85 - - 16.84 16.89 81,500 1,374,595 16.866 14.57 - - 14.57 14.61 94,225 14.588 -0.65%
2020-08-25 0 16.96 16.88 - 16.96 16.96 13,000 220,480 16.960 14.67 14.60 - 14.67 14.67 15,030 14.669 0.41%
2020-08-24 0 16.89 - - 16.89 16.89 13,000 219,570 16.890 14.61 - - 14.61 14.61 15,030 14.609 1.32%
2020-08-21 0 16.67 16.59 - 16.53 16.67 34,500 572,015 16.580 14.42 14.35 - 14.30 14.42 39,887 14.341 1.03%
2020-08-20 0 16.50 16.43 - 16.50 16.62 53,000 878,795 16.581 14.27 14.21 - 14.27 14.38 61,275 14.342 -0.78%
2020-08-19 0 16.63 - - 16.62 16.62 13,000 216,060 16.620 14.38 - - 14.38 14.38 15,030 14.375 -0.54%
2020-08-18 0 16.72 - - - - 0 0 - 14.46 - - - - 0 - -0.65%
2020-08-17 0 16.83 - - 16.85 16.85 13,000 219,050 16.850 14.56 - - 14.57 14.57 15,030 14.574 0.72%
2020-08-14 0 16.71 - - - - 0 0 - 14.45 - - - - 0 - 0.00%
2020-08-13 0 16.71 - - - - 0 0 - 14.45 - - - - 0 - 0.00%
2020-08-12 0 16.71 16.64 - 16.44 16.71 50,000 827,850 16.557 14.45 14.39 - 14.22 14.45 57,807 14.321 1.52%
2020-08-11 0 16.46 - - 16.40 16.46 17,000 279,580 16.446 14.24 - - 14.19 14.24 19,654 14.225 1.79%
2020-08-10 0 16.17 - - 16.11 16.17 26,000 419,640 16.140 13.99 - - 13.93 13.99 30,060 13.960 -0.25%
2020-08-07 0 16.21 - - - - 0 0 - 14.02 - - - - 0 - -0.43%
2020-08-06 0 16.28 16.27 16.31 16.19 16.38 58,000 944,460 16.284 14.08 14.07 14.11 14.00 14.17 67,056 14.085 -0.61%
2020-08-05 0 16.38 - - 16.32 16.38 25,500 417,010 16.353 14.17 - - 14.12 14.17 29,482 14.145 0.31%
2020-08-04 0 16.33 - - - - 0 0 - 14.12 - - - - 0 - 1.81%
2020-08-03 0 16.04 - - 16.04 16.04 8,500 136,340 16.040 13.87 - - 13.87 13.87 9,827 13.874 -0.19%
2020-07-31 0 16.07 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2020-07-30 0 16.07 - - 16.07 16.15 39,000 627,770 16.097 13.90 - - 13.90 13.97 45,089 13.923 0.06%
2020-07-29 0 16.06 - - 16.06 16.06 13,000 208,780 16.060 13.89 - - 13.89 13.89 15,030 13.891 0.75%
2020-07-28 0 15.94 - 16.04 15.93 15.97 26,000 414,700 15.950 13.79 - 13.87 13.78 13.81 30,060 13.796 0.57%
2020-07-27 0 15.85 - - 15.82 15.99 65,000 1,034,020 15.908 13.71 - - 13.68 13.83 75,149 13.760 -0.75%
2020-07-24 0 15.97 15.90 - 15.97 16.14 26,000 417,430 16.055 13.81 13.75 - 13.81 13.96 30,060 13.887 -1.78%
2020-07-23 0 16.26 - - 16.25 16.26 35,000 568,880 16.254 14.06 - - 14.06 14.06 40,465 14.059 -0.12%
2020-07-22 0 16.28 - - 16.28 16.45 39,000 638,170 16.363 14.08 - - 14.08 14.23 45,089 14.153 -1.21%
2020-07-21 0 16.48 - - - - 0 0 - 14.25 - - - - 0 - 2.42%
2020-07-20 0 16.09 15.78 - 16.00 16.20 40,500 653,460 16.135 13.92 13.65 - 13.84 14.01 46,824 13.956 -1.23%
2020-07-17 0 16.29 16.00 16.38 16.26 16.28 24,000 390,460 16.269 14.09 13.84 14.17 14.06 14.08 27,747 14.072 0.74%
2020-07-16 0 16.17 - - 16.17 16.31 40,500 657,270 16.229 13.99 - - 13.99 14.11 46,824 14.037 -1.76%
2020-07-15 0 16.46 - - 16.46 16.70 27,500 458,110 16.659 14.24 - - 14.24 14.44 31,794 14.409 -0.72%
2020-07-14 0 16.58 16.50 - 16.42 16.64 65,000 1,072,610 16.502 14.34 14.27 - 14.20 14.39 75,149 14.273 0.12%
2020-07-13 0 16.56 - - - - 0 0 - 14.32 - - - - 0 - 0.30%
2020-07-10 0 16.51 - - - - 0 0 - 14.28 - - - - 0 - -1.02%
2020-07-09 0 16.68 - - 16.68 16.83 24,000 401,970 16.749 14.43 - - 14.43 14.56 27,747 14.487 -0.66%
2020-07-08 0 16.79 - 16.94 16.69 16.88 78,000 1,309,230 16.785 14.52 - 14.65 14.44 14.60 90,179 14.518 -0.83%
2020-07-07 0 16.93 16.84 - 17.10 17.23 23,500 403,215 17.158 14.64 14.57 - 14.79 14.90 27,169 14.841 -1.68%
2020-07-06 0 17.22 - - 17.22 17.32 26,000 449,020 17.270 14.89 - - 14.89 14.98 30,060 14.938 2.62%
2020-07-03 0 16.78 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
2020-07-02 0 16.78 - - 16.57 16.78 222,000 3,697,880 16.657 14.51 - - 14.33 14.51 256,663 14.408 2.57%
2020-06-30 0 16.36 - - 16.26 16.36 52,000 847,730 16.303 14.15 - - 14.06 14.15 60,119 14.101 0.93%
2020-06-29 0 16.21 - - 16.10 16.31 154,000 2,494,000 16.195 14.02 - - 13.93 14.11 178,046 14.008 -2.00%
2020-06-26 0 16.54 - - 16.52 16.54 48,000 793,590 16.533 14.31 - - 14.29 14.31 55,495 14.300 -0.48%
2020-06-24 0 16.62 - - 16.62 16.62 26,000 432,120 16.620 14.38 - - 14.38 14.38 30,060 14.375 0.24%
2020-06-23 0 16.58 - 16.67 16.43 17.32 208,500 3,514,545 16.856 14.34 - 14.42 14.21 14.98 241,055 14.580 0.36%
2020-06-22 0 16.52 - - 16.52 16.52 9,000 148,680 16.520 14.29 - - 14.29 14.29 10,405 14.289 -0.54%
2020-06-19 0 16.61 - 16.66 16.30 16.66 100,500 1,666,090 16.578 14.37 - 14.41 14.10 14.41 116,192 14.339 1.71%
2020-06-18 0 16.56 - - 16.54 16.56 33,000 546,190 16.551 14.13 - - 14.11 14.13 38,687 14.118 -0.42%
2020-06-17 0 16.63 16.40 16.74 16.50 16.63 68,000 1,125,290 16.548 14.19 13.99 14.28 14.07 14.19 79,718 14.116 0.36%
2020-06-16 0 16.57 - 16.64 16.52 16.57 34,000 562,550 16.546 14.13 - 14.19 14.09 14.13 39,859 14.113 1.66%
2020-06-15 0 16.30 - - 16.48 16.48 11,500 189,520 16.480 13.90 - - 14.06 14.06 13,482 14.058 -1.39%
2020-06-12 0 16.53 - - 16.41 16.42 26,000 426,790 16.415 14.10 - - 14.00 14.01 30,480 14.002 -0.72%
2020-06-11 0 16.65 - - 16.65 16.78 36,000 602,390 16.733 14.20 - - 14.20 14.31 42,204 14.273 -2.23%
2020-06-10 0 17.03 16.92 - 16.96 17.22 83,500 1,428,195 17.104 14.53 14.43 - 14.47 14.69 97,889 14.590 -0.18%
2020-06-09 0 17.06 - - 17.06 17.11 44,000 751,020 17.069 14.55 - - 14.55 14.59 51,582 14.560 1.37%
2020-06-08 0 16.83 - - - - 0 0 - 14.36 - - - - 0 - 0.00%
2020-06-05 0 16.83 - - - - 0 0 - 14.36 - - - - 0 - 2.00%
2020-06-04 0 16.50 - - 16.56 16.57 26,000 430,690 16.565 14.07 - - 14.13 14.13 30,480 14.130 0.73%
2020-06-03 0 16.38 - - 16.29 16.31 20,500 334,095 16.297 13.97 - - 13.90 13.91 24,033 13.902 1.99%
2020-06-02 0 16.06 - - - - 0 0 - 13.70 - - - - 0 - 1.39%
2020-06-01 0 15.84 - - 15.73 15.73 9,000 141,570 15.730 13.51 - - 13.42 13.42 10,551 13.418 2.33%
2020-05-29 0 15.48 - - - - 0 0 - 13.20 - - - - 0 - -0.39%
2020-05-28 0 15.54 - - - - 0 0 - 13.26 - - - - 0 - -0.77%
2020-05-27 0 15.66 - - 15.66 15.76 3,500 55,060 15.731 13.36 - - 13.36 13.44 4,103 13.419 -0.13%
2020-05-26 0 15.68 - - - - 0 0 - 13.38 - - - - 0 - 1.69%
2020-05-25 0 15.42 - - - - 0 0 - 13.15 - - - - 0 - 0.00%
2020-05-22 0 15.42 - 15.50 15.78 16.06 7,500 119,150 15.887 13.15 - 13.22 13.46 13.70 8,792 13.551 -6.09%
2020-05-21 0 16.42 16.32 16.54 16.46 16.66 7,500 124,400 16.587 14.01 13.92 14.11 14.04 14.21 8,792 14.149 -0.73%
2020-05-20 0 16.54 - 16.68 16.54 16.62 10,000 165,850 16.585 14.11 - 14.23 14.11 14.18 11,723 14.147 -0.60%
2020-05-19 0 16.64 16.60 16.80 16.58 16.70 20,000 333,000 16.650 14.19 14.16 14.33 14.14 14.25 23,446 14.203 2.34%
2020-05-18 0 16.26 16.22 16.32 16.14 16.28 12,500 202,850 16.228 13.87 13.84 13.92 13.77 13.89 14,654 13.843 0.99%
2020-05-15 0 16.10 - - 16.10 16.16 5,500 88,700 16.127 13.73 - - 13.73 13.78 6,448 13.757 -0.25%
2020-05-14 0 16.14 - - - - 0 0 - 13.77 - - - - 0 - -1.10%
2020-05-13 0 16.32 - - 16.32 16.32 6,000 97,920 16.320 13.92 - - 13.92 13.92 7,034 13.921 -0.37%
2020-05-12 0 16.38 - - 16.36 16.40 15,500 253,680 16.366 13.97 - - 13.96 13.99 18,171 13.961 -1.68%
2020-05-11 0 16.66 - - 16.66 16.66 2,500 41,650 16.660 14.21 - - 14.21 14.21 2,931 14.211 2.46%
2020-05-08 0 16.26 - - - - 0 0 - 13.87 - - - - 0 - 0.00%
2020-05-07 0 16.26 - - - - 0 0 - 13.87 - - - - 0 - -0.25%
2020-05-06 0 16.30 - - - - 0 0 - 13.90 - - - - 0 - 0.99%
2020-05-05 0 16.14 - - 16.14 16.14 2,500 40,350 16.140 13.77 - - 13.77 13.77 2,931 13.768 0.25%
2020-05-04 0 16.10 15.92 16.46 16.00 16.44 140,000 2,263,450 16.168 13.73 13.58 14.04 13.65 14.02 164,125 13.791 -2.42%
2020-04-29 0 16.50 - - 16.48 16.56 3,500 57,890 16.540 14.07 - - 14.06 14.13 4,103 14.109 0.24%
2020-04-28 0 16.46 - - 16.44 16.46 4,000 65,790 16.448 14.04 - - 14.02 14.04 4,689 14.030 1.98%
2020-04-27 0 16.14 - - - - 0 0 - 13.77 - - - - 0 - 0.25%
2020-04-24 0 16.10 - - - - 0 0 - 13.73 - - - - 0 - -0.25%
2020-04-23 0 16.14 - 16.28 16.14 16.18 11,000 177,680 16.153 13.77 - 13.89 13.77 13.80 12,896 13.778 0.37%
2020-04-22 0 16.08 - - - - 0 0 - 13.72 - - - - 0 - -0.25%
2020-04-21 0 16.12 - - - - 0 0 - 13.75 - - - - 0 - -1.95%
2020-04-20 0 16.44 - - 16.52 16.52 2,500 41,300 16.520 14.02 - - 14.09 14.09 2,931 14.092 0.00%
2020-04-17 0 16.44 - - 16.44 16.44 2,500 41,100 16.440 14.02 - - 14.02 14.02 2,931 14.023 1.48%
2020-04-16 0 16.20 - - - - 0 0 - 13.82 - - - - 0 - -0.25%
2020-04-15 0 16.24 - - 16.24 16.24 1,000 16,240 16.240 13.85 - - 13.85 13.85 1,172 13.853 -0.49%
2020-04-14 0 16.32 - - 16.32 16.32 2,500 40,800 16.320 13.92 - - 13.92 13.92 2,931 13.921 1.37%
2020-04-09 0 16.10 - - - - 0 0 - 13.73 - - - - 0 - 1.00%
2020-04-08 0 15.94 - - - - 0 0 - 13.60 - - - - 0 - 0.00%
2020-04-07 0 15.94 - - 15.84 15.84 6,000 95,040 15.840 13.60 - - 13.51 13.51 7,034 13.512 2.18%
2020-04-06 0 15.60 - - 15.50 15.56 27,000 419,400 15.533 13.31 - - 13.22 13.27 31,653 13.250 3.04%
2020-04-03 0 15.14 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2020-04-02 0 15.14 - - 15.14 15.14 6,000 90,840 15.140 12.91 - - 12.91 12.91 7,034 12.915 -0.39%
2020-04-01 0 15.20 - - 15.30 15.30 2,500 38,250 15.300 12.97 - - 13.05 13.05 2,931 13.051 -0.39%
2020-03-31 0 15.26 - 15.46 15.26 15.38 12,500 191,600 15.328 13.02 - 13.19 13.02 13.12 14,654 13.075 1.33%
2020-03-30 0 15.06 15.00 15.28 15.02 15.16 51,000 767,740 15.054 12.85 12.80 13.03 12.81 12.93 59,789 12.841 -2.33%
2020-03-27 0 15.42 - 15.64 15.46 15.52 17,500 270,850 15.477 13.15 - 13.34 13.19 13.24 20,516 13.202 0.65%
2020-03-26 0 15.32 - 15.52 15.26 15.44 58,000 888,180 15.313 13.07 - 13.24 13.02 13.17 67,995 13.062 -0.26%
2020-03-25 0 15.36 15.34 15.44 15.08 15.32 45,000 682,860 15.175 13.10 13.09 13.17 12.86 13.07 52,755 12.944 4.63%
2020-03-24 0 14.68 - 14.78 14.48 14.76 48,000 703,110 14.648 12.52 - 12.61 12.35 12.59 56,272 12.495 3.23%
2020-03-23 0 14.22 14.20 14.52 14.30 14.42 17,500 251,050 14.346 12.13 12.11 12.39 12.20 12.30 20,516 12.237 -4.56%
2020-03-20 0 14.90 - - 14.72 14.96 10,000 148,550 14.855 12.71 - - 12.56 12.76 11,723 12.671 2.90%
2020-03-19 0 14.48 14.16 - 14.30 15.10 7,500 109,300 14.573 12.35 12.08 - 12.20 12.88 8,792 12.431 -3.85%
2020-03-18 0 15.06 - - 15.56 15.56 2,500 38,900 15.560 12.85 - - 13.27 13.27 2,931 13.273 -2.96%
2020-03-17 0 15.52 - 15.64 15.30 15.60 51,000 790,280 15.496 13.24 - 13.34 13.05 13.31 59,789 13.218 0.52%
2020-03-16 0 15.44 - 15.86 15.44 15.78 40,500 635,150 15.683 13.17 - 13.53 13.17 13.46 47,479 13.377 -3.74%
2020-03-13 0 16.04 15.98 16.10 15.38 16.04 80,000 1,263,850 15.798 13.68 13.63 13.73 13.12 13.68 93,786 13.476 -1.47%
2020-03-12 0 16.28 - - 16.28 16.40 9,000 147,000 16.333 13.89 - - 13.89 13.99 10,551 13.932 -3.90%
2020-03-11 0 16.94 - - - - 0 0 - 14.45 - - - - 0 - 0.00%
2020-03-10 0 16.94 - - 16.94 16.94 12,000 203,280 16.940 14.45 - - 14.45 14.45 14,068 14.450 1.80%
2020-03-09 0 16.64 - - 16.64 16.64 1,000 16,640 16.640 14.19 - - 14.19 14.19 1,172 14.194 -3.70%
2020-03-06 0 17.28 - 17.52 17.28 17.48 67,500 1,168,650 17.313 14.74 - 14.94 14.74 14.91 79,132 14.768 -1.93%
2020-03-05 0 17.62 17.56 17.66 17.40 17.62 15,000 261,800 17.453 15.03 14.98 15.06 14.84 15.03 17,585 14.888 1.50%
2020-03-04 0 17.36 17.30 17.42 17.36 17.36 7,500 130,200 17.360 14.81 14.76 14.86 14.81 14.81 8,792 14.808 -0.46%
2020-03-03 0 17.44 - - 17.44 17.58 5,500 96,520 17.549 14.88 - - 14.88 15.00 6,448 14.969 -0.34%
2020-03-02 0 17.50 - - 17.48 17.50 5,500 96,200 17.491 14.93 - - 14.91 14.93 6,448 14.920 -0.46%
2020-02-28 0 17.58 - - 17.64 17.64 2,500 44,100 17.640 15.00 - - 15.05 15.05 2,931 15.047 -2.22%
2020-02-27 0 17.98 - - - - 0 0 - 15.34 - - - - 0 - 0.00%
2020-02-26 0 17.98 - - - - 0 0 - 15.34 - - - - 0 - -0.44%
2020-02-25 0 18.06 - - - - 0 0 - 15.41 - - - - 0 - -0.11%
2020-02-24 0 18.08 - - - - 0 0 - 15.42 - - - - 0 - -1.20%
2020-02-21 0 18.30 - - - - 0 0 - 15.61 - - - - 0 - -0.87%
2020-02-20 0 18.46 - - - - 0 0 - 15.75 - - - - 0 - 0.00%
2020-02-19 0 18.46 - - - - 0 0 - 15.75 - - - - 0 - -0.22%
2020-02-18 0 18.50 18.30 - - - 0 0 - 15.78 15.61 - - - 0 - 0.00%
2020-02-17 0 18.50 18.48 - - - 0 0 - 15.78 15.76 - - - 0 - 0.11%
2020-02-14 0 18.48 - - - - 0 0 - 15.76 - - - - 0 - 0.65%
2020-02-13 0 18.36 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2020-02-12 0 18.36 - - - - 0 0 - 15.66 - - - - 0 - 0.99%
2020-02-11 0 18.18 - - - - 0 0 - 15.51 - - - - 0 - 0.00%
2020-02-10 0 18.18 - - - - 0 0 - 15.51 - - - - 0 - 0.00%
2020-02-07 0 18.18 - - - - 0 0 - 15.51 - - - - 0 - 0.33%
2020-02-06 0 18.12 - - 17.96 17.96 2,500 44,900 17.960 15.46 - - 15.32 15.32 2,931 15.320 1.57%
2020-02-05 0 17.84 - - 17.84 17.84 2,500 44,600 17.840 15.22 - - 15.22 15.22 2,931 15.218 0.22%
2020-02-04 0 17.80 - - - - 0 0 - 15.18 - - - - 0 - 0.00%
2020-02-03 0 17.80 - - - - 0 0 - 15.18 - - - - 0 - 0.00%
2020-01-31 0 17.80 - - - - 0 0 - 15.18 - - - - 0 - -0.22%
2020-01-30 0 17.84 - - 17.98 17.98 2,000 35,960 17.980 15.22 - - 15.34 15.34 2,345 15.337 -1.44%
2020-01-29 0 18.10 - - 18.04 18.14 32,000 579,080 18.096 15.44 - - 15.39 15.47 37,514 15.436 -2.27%
2020-01-24 0 18.52 - - - - 0 0 - 15.80 - - - - 0 - 0.00%
2020-01-23 0 18.52 - - - - 0 0 - 15.80 - - - - 0 - -0.86%
2020-01-22 0 18.68 - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2020-01-21 0 18.68 - - - - 0 0 - 15.93 - - - - 0 - -1.68%
2020-01-20 0 19.00 - - - - 0 0 - 16.21 - - - - 0 - -0.11%
2020-01-17 0 19.02 - - - - 0 0 - 16.22 - - - - 0 - 0.32%
2020-01-16 0 18.96 - - - - 0 0 - 16.17 - - - - 0 - 0.64%
2020-01-15 0 18.84 - - - - 0 0 - 16.07 - - - - 0 - 0.00%
2020-01-14 0 18.84 - - - - 0 0 - 16.07 - - - - 0 - 0.00%
2020-01-13 0 18.84 - - - - 0 0 - 16.07 - - - - 0 - 0.43%
2020-01-10 0 18.76 - - - - 0 0 - 16.00 - - - - 0 - 0.43%
2020-01-09 0 18.68 - - - - 0 0 - 15.93 - - - - 0 - 1.52%
2020-01-08 0 18.40 - - 18.40 18.40 2,500 46,000 18.400 15.70 - - 15.70 15.70 2,931 15.695 -1.50%
2020-01-07 0 18.68 - - - - 0 0 - 15.93 - - - - 0 - -0.11%
2020-01-06 0 18.70 - - - - 0 0 - 15.95 - - - - 0 - 0.00%
2020-01-03 0 18.70 - - - - 0 0 - 15.95 - - - - 0 - 0.11%
2020-01-02 0 18.68 - - - - 0 0 - 15.93 - - - - 0 - 0.65%
2019-12-31 0 18.56 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2019-12-30 0 18.56 - - - - 0 0 - 15.83 - - - - 0 - 0.22%
2019-12-27 0 18.52 - - - - 0 0 - 15.80 - - - - 0 - 0.65%
2019-12-24 0 18.40 - - - - 0 0 - 15.70 - - - - 0 - 0.21%
2019-12-23 0 18.36 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-12-20 0 18.36 - - - - 0 0 - 15.66 - - - - 0 - -0.00%
2019-12-19 0 18.74 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-12-18 0 18.74 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-12-17 0 18.74 - - - - 0 0 - 15.66 - - - - 0 - 0.32%
2019-12-16 0 18.68 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2019-12-13 0 18.68 18.00 - - - 0 0 - 15.61 15.04 - - - 0 - 2.08%
2019-12-12 0 18.30 18.00 - 18.28 18.28 5,000 91,400 18.280 15.30 15.04 - 15.28 15.28 5,982 15.279 1.67%
2019-12-11 0 18.00 18.00 - - - 0 0 - 15.04 15.04 - - - 0 - 0.22%
2019-12-10 0 17.96 - - 17.96 18.04 15,000 269,800 17.987 15.01 - - 15.01 15.08 17,946 15.034 -0.44%
2019-12-09 0 18.04 - - - - 0 0 - 15.08 - - - - 0 - 0.00%
2019-12-06 0 18.04 - - - - 0 0 - 15.08 - - - - 0 - 0.45%
2019-12-05 0 17.96 - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2019-12-04 0 17.96 - - 17.96 18.04 22,500 404,900 17.996 15.01 - - 15.01 15.08 26,919 15.041 -0.99%
2019-12-03 0 18.14 - - - - 0 0 - 15.16 - - - - 0 - 0.00%
2019-12-02 0 18.14 - - - - 0 0 - 15.16 - - - - 0 - 0.00%
2019-11-29 0 18.14 - - - - 0 0 - 15.16 - - - - 0 - -0.98%
2019-11-28 0 18.32 - - 18.32 18.32 60,000 1,099,200 18.320 15.31 - - 15.31 15.31 71,785 15.312 -0.43%
2019-11-27 0 18.40 - - - - 0 0 - 15.38 - - - - 0 - 0.00%
2019-11-26 0 18.40 - - 18.52 18.54 120,000 2,223,000 18.525 15.38 - - 15.48 15.50 143,570 15.484 0.11%
2019-11-25 0 18.38 - - - - 0 0 - 15.36 - - - - 0 - 1.43%
2019-11-22 0 18.12 - - - - 0 0 - 15.15 - - - - 0 - 0.11%
2019-11-21 0 18.10 - - 18.10 18.18 15,000 271,700 18.113 15.13 - - 15.13 15.20 17,946 15.140 -1.42%
2019-11-20 0 18.36 - - - - 0 0 - 15.35 - - - - 0 - -0.22%
2019-11-19 0 18.40 - - 18.26 18.40 40,000 731,800 18.295 15.38 - - 15.26 15.38 47,857 15.291 2.11%
2019-11-18 0 18.02 - - - - 0 0 - 15.06 - - - - 0 - 0.56%
2019-11-15 0 17.92 - - - - 0 0 - 14.98 - - - - 0 - -0.22%
2019-11-14 0 17.96 - - - - 0 0 - 15.01 - - - - 0 - -0.55%
2019-11-13 0 18.06 - - - - 0 0 - 15.10 - - - - 0 - -1.85%
2019-11-12 0 18.40 - - - - 0 0 - 15.38 - - - - 0 - 0.00%
2019-11-11 0 18.40 - - 18.58 18.58 30,000 557,400 18.580 15.38 - - 15.53 15.53 35,893 15.530 -2.75%
2019-11-08 0 18.92 - - - - 0 0 - 15.81 - - - - 0 - -0.11%
2019-11-07 0 18.94 - - - - 0 0 - 15.83 - - - - 0 - 0.21%
2019-11-06 0 18.90 - - - - 0 0 - 15.80 - - - - 0 - 0.00%
2019-11-05 0 18.90 - - 18.94 18.94 30,000 568,200 18.940 15.80 - - 15.83 15.83 35,893 15.831 0.32%
2019-11-04 0 18.84 - - - - 0 0 - 15.75 - - - - 0 - 0.96%
2019-11-01 0 18.66 - - - - 0 0 - 15.60 - - - - 0 - 0.65%
2019-10-31 0 18.54 - - - - 0 0 - 15.50 - - - - 0 - 0.43%
2019-10-30 0 18.46 - - - - 0 0 - 15.43 - - - - 0 - 0.00%
2019-10-29 0 18.46 - - - - 0 0 - 15.43 - - - - 0 - 0.00%
2019-10-28 0 18.46 - - - - 0 0 - 15.43 - - - - 0 - 0.54%
2019-10-25 0 18.36 - - - - 0 0 - 15.35 - - - - 0 - 0.11%
2019-10-24 0 18.34 - - - - 0 0 - 15.33 - - - - 0 - 0.55%
2019-10-23 0 18.24 - - - - 0 0 - 15.25 - - - - 0 - -0.33%
2019-10-22 0 18.30 - - - - 0 0 - 15.30 - - - - 0 - 0.11%
2019-10-21 0 18.28 - - - - 0 0 - 15.28 - - - - 0 - -0.11%
2019-10-18 0 18.30 - - - - 0 0 - 15.30 - - - - 0 - -0.11%
2019-10-17 0 18.32 - - - - 0 0 - 15.31 - - - - 0 - 0.55%
2019-10-16 0 18.22 - - 18.10 18.10 2,500 45,250 18.100 15.23 - - 15.13 15.13 2,991 15.128 1.33%
2019-10-15 0 17.98 - - - - 0 0 - 15.03 - - - - 0 - 0.00%
2019-10-14 0 17.98 - - 17.96 17.96 5,000 89,800 17.960 15.03 - - 15.01 15.01 5,982 15.011 0.56%
2019-10-11 0 17.88 - - - - 0 0 - 14.94 - - - - 0 - 1.82%
2019-10-10 0 17.56 17.56 - 17.50 17.50 2,500 43,750 17.500 14.68 14.68 - 14.63 14.63 2,991 14.627 -0.57%
2019-10-09 0 17.66 - - - - 0 0 - 14.76 - - - - 0 - -1.01%
2019-10-08 0 17.84 - - 17.88 17.88 2,500 44,700 17.880 14.91 - - 14.94 14.94 2,991 14.945 -0.34%
2019-10-04 0 17.90 - - - - 0 0 - 14.96 - - - - 0 - -1.10%
2019-10-03 0 18.10 - - - - 0 0 - 15.13 - - - - 0 - 0.44%
2019-10-02 0 18.02 - - 17.96 17.96 2,500 44,900 17.960 15.06 - - 15.01 15.01 2,991 15.011 0.11%
2019-09-30 0 18.00 - - - - 0 0 - 15.04 - - - - 0 - 0.33%
2019-09-27 0 17.94 - - 17.94 17.98 7,500 134,700 17.960 14.99 - - 14.99 15.03 8,973 15.011 0.00%
2019-09-26 0 17.94 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2019-09-25 0 17.94 - - - - 0 0 - 14.99 - - - - 0 - -0.77%
2019-09-24 0 18.08 - - - - 0 0 - 15.11 - - - - 0 - 0.00%
2019-09-23 0 18.08 - - - - 0 0 - 15.11 - - - - 0 - -0.55%
2019-09-20 0 18.18 - - 18.28 18.28 17,500 319,900 18.280 15.20 - - 15.28 15.28 20,937 15.279 -0.55%
2019-09-19 0 18.28 - - - - 0 0 - 15.28 - - - - 0 - -0.76%
2019-09-18 0 18.42 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2019-09-17 0 18.42 - - - - 0 0 - 15.40 - - - - 0 - -0.97%
2019-09-16 0 18.60 - - - - 0 0 - 15.55 - - - - 0 - -0.11%
2019-09-13 0 18.62 - - - - 0 0 - 15.56 - - - - 0 - 0.00%
2019-09-12 0 18.62 - - 18.62 18.62 4,500 83,790 18.620 15.56 - - 15.56 15.56 5,384 15.563 -0.32%
2019-09-11 0 18.68 - - - - 0 0 - 15.61 - - - - 0 - 1.30%
2019-09-10 0 18.44 - - 18.44 18.46 120,000 2,214,000 18.450 15.41 - - 15.41 15.43 143,570 15.421 -0.43%
2019-09-09 0 18.52 - - 18.54 18.56 60,000 1,113,000 18.550 15.48 - - 15.50 15.51 71,785 15.505 0.76%
2019-09-06 0 18.38 - - - - 0 0 - 15.36 - - - - 0 - 0.11%
2019-09-05 0 18.36 18.36 - 18.26 18.46 162,500 2,993,900 18.424 15.35 15.35 - 15.26 15.43 194,418 15.399 -1.29%
2019-09-04 0 18.60 - - 17.82 18.60 35,000 641,850 18.339 15.55 - - 14.89 15.55 41,875 15.328 4.73%
2019-09-03 0 17.76 - - 17.64 17.78 62,500 1,110,300 17.765 14.84 - - 14.74 14.86 74,776 14.848 0.45%
2019-09-02 0 17.68 17.50 - 17.66 17.68 32,500 574,000 17.662 14.78 14.63 - 14.76 14.78 38,884 14.762 -0.79%
2019-08-30 0 17.82 - - 17.80 18.14 102,500 1,828,550 17.840 14.89 - - 14.88 15.16 122,633 14.911 -1.11%
2019-08-29 0 18.02 - - 18.00 18.00 30,000 540,000 18.000 15.06 - - 15.04 15.04 35,893 15.045 0.00%
2019-08-28 0 18.02 - 18.16 18.00 18.16 245,000 4,424,050 18.057 15.06 - 15.18 15.04 15.18 293,122 15.093 -0.33%
2019-08-27 0 18.08 - 18.18 18.06 18.14 228,000 4,130,150 18.115 15.11 - 15.20 15.10 15.16 272,783 15.141 0.56%
2019-08-26 0 17.98 - - 17.96 17.98 90,000 1,617,600 17.973 15.03 - - 15.01 15.03 107,678 15.023 -0.99%
2019-08-23 0 18.16 - - - - 0 0 - 15.18 - - - - 0 - 0.00%
2019-08-22 0 18.16 - - 18.16 18.18 5,000 90,850 18.170 15.18 - - 15.18 15.20 5,982 15.187 -1.41%
2019-08-21 0 18.42 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2019-08-20 0 18.42 - - 18.38 18.42 7,500 138,050 18.407 15.40 - - 15.36 15.40 8,973 15.385 0.55%
2019-08-19 0 18.32 - - - - 0 0 - 15.31 - - - - 0 - 2.23%
2019-08-16 0 17.92 - - 17.60 17.66 62,500 1,100,750 17.612 14.98 - - 14.71 14.76 74,776 14.721 1.82%
2019-08-15 0 17.60 - - 17.42 17.50 300,000 5,238,600 17.462 14.71 - - 14.56 14.63 358,925 14.595 1.73%
2019-08-14 0 17.30 - - 17.30 17.50 62,500 1,087,450 17.399 14.46 - - 14.46 14.63 74,776 14.543 -1.70%
2019-08-13 0 17.60 - - 17.66 17.66 2,500 44,150 17.660 14.71 - - 14.76 14.76 2,991 14.761 -2.76%
2019-08-12 0 18.10 - - 18.22 18.22 2,500 45,550 18.220 15.13 - - 15.23 15.23 2,991 15.229 -0.55%
2019-08-09 0 18.20 - - 18.22 18.28 7,500 136,950 18.260 15.21 - - 15.23 15.28 8,973 15.262 -0.66%
2019-08-08 0 18.32 18.02 - 18.24 18.32 7,500 137,200 18.293 15.31 15.06 - 15.25 15.31 8,973 15.290 0.66%
2019-08-07 0 18.20 - - 18.20 18.20 2,500 45,500 18.200 15.21 - - 15.21 15.21 2,991 15.212 0.33%
2019-08-06 0 18.14 - - 17.98 18.18 25,000 451,750 18.070 15.16 - - 15.03 15.20 29,910 15.103 -1.20%
2019-08-05 0 18.36 - - 18.44 18.46 6,500 119,910 18.448 15.35 - - 15.41 15.43 7,777 15.419 -1.40%
2019-08-02 0 18.62 18.40 - 18.62 18.62 500 9,310 18.620 15.56 15.38 - 15.56 15.56 598 15.563 -1.06%
2019-08-01 0 18.82 18.60 - 18.82 19.06 109,500 2,076,110 18.960 15.73 15.55 - 15.73 15.93 131,008 15.847 -1.26%
2019-07-31 0 19.06 19.00 19.06 - - 0 0 - 15.93 15.88 15.93 - - 0 - -1.04%
2019-07-30 0 19.26 19.16 - 19.30 19.30 2,500 48,250 19.300 16.10 16.01 - 16.13 16.13 2,991 16.131 -0.31%
2019-07-29 0 19.32 - - - - 2,000 38,440 19.220 16.15 - - - - 2,393 16.065 -0.62%
2019-07-26 0 19.44 - - 19.44 19.44 2,500 48,600 19.440 16.25 - - 16.25 16.25 2,991 16.248 -1.02%
2019-07-25 0 19.64 - - 19.64 19.64 30,000 589,200 19.640 16.42 - - 16.42 16.42 35,893 16.416 -0.41%
2019-07-24 0 19.72 - - 19.76 19.84 100,000 1,982,000 19.820 16.48 - - 16.52 16.58 119,642 16.566 0.31%
2019-07-23 0 19.66 - - 19.58 19.66 210,000 4,123,800 19.637 16.43 - - 16.37 16.43 251,248 16.413 0.20%
2019-07-22 0 19.62 - - 19.70 20.05 513,500 10,163,970 19.794 16.40 - - 16.47 16.76 614,361 16.544 -1.70%
2019-07-19 0 19.96 - - 19.88 19.92 122,500 2,437,700 19.900 16.68 - - 16.62 16.65 146,561 16.633 0.91%
2019-07-18 0 19.78 - - - - 0 0 - 16.53 - - - - 0 - 0.00%
2019-07-17 0 19.78 - - - - 0 0 - 16.53 - - - - 0 - 0.00%
2019-07-16 0 19.78 - - 19.74 19.78 6,000 118,480 19.747 16.53 - - 16.50 16.53 7,179 16.505 0.30%
2019-07-15 0 19.72 - - - - 0 0 - 16.48 - - - - 0 - 0.00%
2019-07-12 0 19.72 - - 19.72 19.72 2,500 49,300 19.720 16.48 - - 16.48 16.48 2,991 16.483 0.10%
2019-07-11 0 19.70 - - 19.76 19.76 2,500 49,400 19.760 16.47 - - 16.52 16.52 2,991 16.516 0.61%
2019-07-10 0 19.58 - - - - 0 0 - 16.37 - - - - 0 - 0.00%
2019-07-09 0 19.58 - - - - 0 0 - 16.37 - - - - 0 - -0.71%
2019-07-08 0 19.72 - - - - 0 0 - 16.48 - - - - 0 - -1.65%
2019-07-05 0 20.05 - - - - 0 0 - 16.76 - - - - 0 - 0.00%
2019-07-04 0 20.05 - - - - 0 0 - 16.76 - - - - 0 - 0.00%
2019-07-03 0 20.05 - - 19.98 20.05 5,000 100,075 20.015 16.76 - - 16.70 16.76 5,982 16.729 1.06%
2019-07-02 0 19.84 19.82 20.05 - - 0 0 - 16.58 16.57 16.76 - - 0 - 1.64%
2019-06-28 0 19.52 - - - - 0 0 - 16.32 - - - - 0 - 0.00%
2019-06-27 0 19.52 - - - - 0 0 - 16.32 - - - - 0 - 0.51%
2019-06-26 0 19.42 - - - - 0 0 - 16.23 - - - - 0 - 0.00%
2019-06-25 0 19.42 - - - - 0 0 - 16.23 - - - - 0 - -0.21%
2019-06-24 0 19.46 - - 19.40 19.50 22,500 437,550 19.447 16.27 - - 16.22 16.30 26,919 16.254 0.00%
2019-06-21 0 19.46 - - - - 0 0 - 16.27 - - - - 0 - 0.00%
2019-06-20 0 19.46 - - - - 0 0 - 16.27 - - - - 0 - 0.41%
2019-06-19 0 19.38 - - - - 0 0 - 16.20 - - - - 0 - 2.22%
2019-06-18 0 18.96 - - 18.88 19.00 210,000 3,983,050 18.967 15.85 - - 15.78 15.88 251,248 15.853 0.53%
2019-06-17 0 18.86 - - - - 0 0 - 15.76 - - - - 0 - 0.53%
2019-06-14 0 18.76 - - 18.76 18.78 20,500 384,940 18.778 15.68 - - 15.68 15.70 24,527 15.695 -0.90%
2019-06-13 0 19.24 - - - - 0 0 - 15.82 - - - - 0 - 0.00%
2019-06-12 0 19.24 - - - - 0 0 - 15.82 - - - - 0 - -1.33%
2019-06-11 0 19.50 - - - - 0 0 - 16.04 - - - - 0 - 0.62%
2019-06-10 0 19.38 - - - - 0 0 - 15.94 - - - - 0 - 2.32%
2019-06-06 0 18.94 - - - - 0 0 - 15.58 - - - - 0 - 0.85%
2019-06-05 0 18.78 - - - - 0 0 - 15.44 - - - - 0 - 0.64%
2019-06-04 0 18.66 18.60 18.72 18.62 18.82 15,000 281,050 18.737 15.35 15.30 15.40 15.31 15.48 18,240 15.409 -0.64%
2019-06-03 0 18.78 - - - - 0 0 - 15.44 - - - - 0 - -0.32%
2019-05-31 0 18.84 - - - - 0 0 - 15.49 - - - - 0 - -0.63%
2019-05-30 0 18.96 - - - - 0 0 - 15.59 - - - - 0 - -1.46%
2019-05-29 0 19.24 - - - - 0 0 - 15.82 - - - - 0 - 0.00%
2019-05-28 0 19.24 - - - - 0 0 - 15.82 - - - - 0 - 0.00%
2019-05-27 0 19.24 - - - - 0 0 - 15.82 - - - - 0 - 0.00%
2019-05-24 0 19.24 - - - - 0 0 - 15.82 - - - - 0 - 0.00%
2019-05-23 0 19.24 - - - - 0 0 - 15.82 - - - - 0 - -0.10%
2019-05-22 0 19.26 - - - - 0 0 - 15.84 - - - - 0 - 0.31%
2019-05-21 0 19.20 19.18 19.32 19.16 19.20 7,500 143,850 19.180 15.79 15.77 15.89 15.76 15.79 9,120 15.773 -0.52%
2019-05-20 0 19.30 - - - - 0 0 - 15.87 - - - - 0 - -0.10%
2019-05-17 0 19.32 - - - - 0 0 - 15.89 - - - - 0 - 0.00%
2019-05-16 0 19.32 - - - - 0 0 - 15.89 - - - - 0 - 0.62%
2019-05-15 0 19.20 - - - - 0 0 - 15.79 - - - - 0 - 0.00%
2019-05-14 0 19.20 - - - - 0 0 - 15.79 - - - - 0 - 0.00%
2019-05-10 0 19.20 - - - - 0 0 - 15.79 - - - - 0 - 0.00%
2019-05-09 0 19.20 - - - - 0 0 - 15.79 - - - - 0 - -1.44%
2019-05-08 0 19.48 - - - - 0 0 - 16.02 - - - - 0 - -0.71%
2019-05-07 0 19.62 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2019-05-06 0 19.62 - 19.62 - - 0 0 - 16.14 - 16.14 - - 0 - -1.21%
2019-05-03 0 19.86 - - - - 0 0 - 16.33 - - - - 0 - 0.30%
2019-05-02 0 19.80 - - - - 0 0 - 16.28 - - - - 0 - 0.51%
2019-04-30 0 19.70 - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2019-04-29 0 19.70 19.50 19.82 - - 0 0 - 16.20 16.04 16.30 - - 0 - 0.51%
2019-04-26 0 19.60 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2019-04-25 0 19.60 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2019-04-24 0 19.60 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2019-04-23 0 19.60 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2019-04-18 0 19.60 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2019-04-17 0 19.60 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2019-04-16 0 19.60 - - 19.50 19.52 3,000 58,550 19.517 16.12 - - 16.04 16.05 3,648 16.050 -0.61%
2019-04-15 0 19.72 - - - - 0 0 - 16.22 - - - - 0 - -0.20%
2019-04-12 0 19.76 - - - - 0 0 - 16.25 - - - - 0 - 0.00%
2019-04-11 0 19.76 - - - - 0 0 - 16.25 - - - - 0 - -0.40%
2019-04-10 0 19.84 - - - - 0 0 - 16.32 - - - - 0 - 0.00%
2019-04-09 0 19.84 - - - - 0 0 - 16.32 - - - - 0 - 0.00%
2019-04-08 0 19.84 - - - - 0 0 - 16.32 - - - - 0 - 0.00%
2019-04-04 0 19.84 - - - - 0 0 - 16.32 - - - - 0 - 0.00%
2019-04-03 0 19.84 - - - - 0 0 - 16.32 - - - - 0 - 0.61%
2019-04-02 0 19.72 - - - - 0 0 - 16.22 - - - - 0 - 0.72%
2019-04-01 0 19.58 - - 19.38 19.38 2,500 48,450 19.380 16.10 - - 15.94 15.94 3,040 15.938 1.98%
2019-03-29 0 19.20 - - - - 0 0 - 15.79 - - - - 0 - 1.27%
2019-03-28 0 18.96 - - - - 0 0 - 15.59 - - - - 0 - 0.32%
2019-03-27 0 18.90 - - - - 0 0 - 15.54 - - - - 0 - 0.64%
2019-03-26 0 18.78 - - - - 0 0 - 15.44 - - - - 0 - 0.00%
2019-03-25 0 18.78 - - - - 0 0 - 15.44 - - - - 0 - -0.95%
2019-03-22 0 18.96 - - - - 0 0 - 15.59 - - - - 0 - 0.00%
2019-03-21 0 18.96 - - - - 0 0 - 15.59 - - - - 0 - -0.42%
2019-03-20 0 19.04 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2019-03-19 0 19.04 - - - - 0 0 - 15.66 - - - - 0 - 0.21%
2019-03-18 0 19.00 - - - - 0 0 - 15.63 - - - - 0 - 0.74%
2019-03-15 0 18.86 - - - - 0 0 - 15.51 - - - - 0 - 0.11%
2019-03-14 0 18.84 - - - - 0 0 - 15.49 - - - - 0 - 0.00%
2019-03-13 0 18.84 - - - - 0 0 - 15.49 - - - - 0 - 0.00%
2019-03-12 0 18.84 - - - - 0 0 - 15.49 - - - - 0 - 1.18%
2019-03-11 0 18.62 - - - - 0 0 - 15.31 - - - - 0 - 0.11%
2019-03-08 0 18.60 - - 18.58 18.60 17,000 315,880 18.581 15.30 - - 15.28 15.30 20,672 15.281 -1.27%
2019-03-07 0 18.84 - - - - 0 0 - 15.49 - - - - 0 - 0.00%
2019-03-06 0 18.84 - - - - 0 0 - 15.49 - - - - 0 - 0.11%
2019-03-05 0 18.82 - - - - 0 0 - 15.48 - - - - 0 - 0.00%
2019-03-04 0 18.82 - - - - 0 0 - 15.48 - - - - 0 - 0.11%
2019-03-01 0 18.80 - - - - 0 0 - 15.46 - - - - 0 - 0.11%
2019-02-28 0 18.78 - - - - 0 0 - 15.44 - - - - 0 - 0.00%
2019-02-27 0 18.78 - - - - 0 0 - 15.44 - - - - 0 - 0.00%
2019-02-26 0 18.78 - - 18.76 18.78 47,000 882,520 18.777 15.44 - - 15.43 15.44 57,151 15.442 -0.63%
2019-02-25 0 18.90 - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2019-02-22 0 18.90 - - - - 0 0 - 15.54 - - - - 0 - 0.64%
2019-02-21 0 18.78 - - - - 0 0 - 15.44 - - - - 0 - 0.43%
2019-02-20 0 18.70 - - 18.70 18.70 25,000 467,500 18.700 15.38 - - 15.38 15.38 30,399 15.379 0.00%
2019-02-19 0 18.70 - - 18.70 18.72 50,000 935,500 18.710 15.38 - - 15.38 15.40 60,799 15.387 0.65%
2019-02-18 0 18.58 18.44 - - - 0 0 - 15.28 15.16 - - - 0 - 0.65%
2019-02-15 0 18.46 - 18.46 18.52 18.52 1,000 18,520 18.520 15.18 - 15.18 15.23 15.23 1,216 15.231 -0.86%
2019-02-14 0 18.62 - - 18.60 18.64 57,000 1,061,380 18.621 15.31 - - 15.30 15.33 69,311 15.313 0.22%
2019-02-13 0 18.58 - - 18.42 18.56 66,000 1,222,610 18.524 15.28 - - 15.15 15.26 80,255 15.234 0.54%
2019-02-12 0 18.48 - - 18.48 18.48 29,500 545,160 18.480 15.20 - - 15.20 15.20 35,871 15.198 0.76%
2019-02-11 0 18.34 18.30 - - - 0 0 - 15.08 15.05 - - - 0 - 0.66%
2019-02-08 0 18.22 - - 18.04 18.12 4,000 72,320 18.080 14.98 - - 14.84 14.90 4,864 14.869 0.22%
2019-02-04 0 18.18 18.04 - - - 0 0 - 14.95 14.84 - - - 0 - 0.78%
2019-02-01 0 18.04 - - 18.08 18.08 4,000 72,320 18.080 14.84 - - 14.87 14.87 4,864 14.869 0.45%
2019-01-31 0 17.96 - - 17.96 18.00 28,500 512,500 17.982 14.77 - - 14.77 14.80 34,655 14.788 0.67%
2019-01-30 0 17.84 - - 17.78 17.90 162,000 2,889,750 17.838 14.67 - - 14.62 14.72 196,989 14.670 -0.11%
2019-01-29 0 17.86 - - 17.80 17.88 34,500 616,310 17.864 14.69 - - 14.64 14.70 41,951 14.691 -0.33%
2019-01-28 0 17.92 - 17.94 - - 0 0 - 14.74 - 14.75 - - 0 - -0.22%
2019-01-25 0 17.96 17.88 - 17.96 18.00 1,000 17,980 17.980 14.77 14.70 - 14.77 14.80 1,216 14.786 1.13%
2019-01-24 0 17.76 17.74 17.80 - - 0 0 - 14.61 14.59 14.64 - - 0 - 0.34%
2019-01-23 0 17.70 - - 17.68 17.70 6,500 115,020 17.695 14.56 - - 14.54 14.56 7,904 14.552 -0.11%
2019-01-22 0 17.72 - - 17.72 17.74 17,500 310,150 17.723 14.57 - - 14.57 14.59 21,280 14.575 0.45%
2019-01-21 0 17.64 - - - - 0 0 - 14.51 - - - - 0 - 0.23%
2019-01-18 0 17.60 - - 17.60 17.60 4,000 70,400 17.600 14.47 - - 14.47 14.47 4,864 14.474 0.57%
2019-01-17 0 17.50 - - - - 0 0 - 14.39 - - - - 0 - -0.34%
2019-01-16 0 17.56 - - 17.56 17.56 2,000 35,120 17.560 14.44 - - 14.44 14.44 2,432 14.441 0.57%
2019-01-15 0 17.46 - - 17.46 17.46 2,000 34,920 17.460 14.36 - - 14.36 14.36 2,432 14.359 1.16%
2019-01-14 0 17.26 - - - - 0 0 - 14.19 - - - - 0 - -0.69%
2019-01-11 0 17.38 - - 17.38 17.38 2,000 34,760 17.380 14.29 - - 14.29 14.29 2,432 14.293 -0.11%
2019-01-10 0 17.40 - - 17.40 17.40 2,000 34,800 17.400 14.31 - - 14.31 14.31 2,432 14.309 -1.02%
2019-01-09 0 17.58 - - 17.44 17.58 4,000 70,040 17.510 14.46 - - 14.34 14.46 4,864 14.400 2.21%
2019-01-08 0 17.20 - - - - 0 0 - 14.14 - - - - 0 - 0.00%
2019-01-07 0 17.20 - - 17.26 17.26 2,000 34,520 17.260 14.14 - - 14.19 14.19 2,432 14.194 1.30%
2019-01-04 0 16.98 - - - - 0 0 - 13.96 - - - - 0 - 2.04%
2019-01-03 0 16.64 - - - - 0 0 - 13.68 - - - - 0 - 0.00%
2019-01-02 0 16.64 - - 16.64 16.86 33,500 562,830 16.801 13.68 - - 13.68 13.87 40,735 13.817 -2.58%
2018-12-31 0 17.08 - - - - 0 0 - 14.05 - - - - 0 - 0.47%
2018-12-28 0 17.00 - - - - 0 0 - 13.98 - - - - 0 - -0.23%
2018-12-27 0 17.04 - - 17.22 17.22 2,000 34,440 17.220 14.01 - - 14.16 14.16 2,432 14.161 -0.47%
2018-12-24 0 17.12 - - - - 0 0 - 14.08 - - - - 0 - -0.70%
2018-12-21 0 17.24 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2018-12-20 0 17.24 - - - - 0 0 - 14.18 - - - - 0 - -0.62%
2018-12-19 0 17.70 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2018-12-18 0 17.70 - - - - 0 0 - 14.27 - - - - 0 - -0.45%
2018-12-17 0 17.78 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2018-12-14 0 17.78 - 17.86 - - 0 0 - 14.33 - 14.40 - - 0 - 0.00%
2018-12-13 0 17.78 - - - - 0 0 - 14.33 - - - - 0 - 1.25%
2018-12-12 0 17.56 - 17.70 - - 0 0 - 14.15 - 14.27 - - 0 - 0.69%
2018-12-11 0 17.44 - - - - 0 0 - 14.06 - - - - 0 - 0.00%
2018-12-10 0 17.44 - - - - 0 0 - 14.06 - - - - 0 - -1.58%
2018-12-07 0 17.72 - - 17.88 17.88 2,000 35,760 17.880 14.28 - - 14.41 14.41 2,481 14.411 -0.11%
2018-12-06 0 17.74 - - - - 0 0 - 14.30 - - - - 0 - -1.00%
2018-12-05 0 17.92 - - 17.90 17.90 2,000 35,800 17.900 14.44 - - 14.43 14.43 2,481 14.427 -0.99%
2018-12-04 0 18.10 - - 18.08 18.08 2,500 45,200 18.080 14.59 - - 14.57 14.57 3,102 14.572 -0.22%
2018-12-03 0 18.14 - - 18.14 18.14 3,000 54,420 18.140 14.62 - - 14.62 14.62 3,722 14.621 1.45%
2018-11-30 0 17.88 - - - - 0 0 - 14.41 - - - - 0 - 0.00%
2018-11-29 0 17.88 - - - - 0 0 - 14.41 - - - - 0 - -0.56%
2018-11-28 0 17.98 - - - - 0 0 - 14.49 - - - - 0 - 0.78%
2018-11-27 0 17.84 - - - - 0 0 - 14.38 - - - - 0 - -0.34%
2018-11-26 0 17.90 - - 17.66 17.90 5,000 89,020 17.804 14.43 - - 14.23 14.43 6,203 14.350 2.29%
2018-11-23 0 17.50 - - - - 0 0 - 14.11 - - - - 0 - 0.00%
2018-11-22 0 17.50 - - 17.48 17.50 29,500 515,960 17.490 14.11 - - 14.09 14.11 36,600 14.097 0.46%
2018-11-21 0 17.42 - - 17.24 17.38 39,000 675,050 17.309 14.04 - - 13.90 14.01 48,387 13.951 -0.57%
2018-11-20 0 17.52 - - 17.62 17.68 30,000 528,900 17.630 14.12 - - 14.20 14.25 37,221 14.210 -1.02%
2018-11-19 0 17.70 - 17.80 - - 0 0 - 14.27 - 14.35 - - 0 - 0.91%
2018-11-16 0 17.54 - - - - 0 0 - 14.14 - - - - 0 - 0.11%
2018-11-15 0 17.52 - - 17.48 17.48 500 8,740 17.480 14.12 - - 14.09 14.09 620 14.089 1.51%
2018-11-14 0 17.26 - - - - 0 0 - 13.91 - - - - 0 - 0.12%
2018-11-13 0 17.24 - - 16.94 16.94 2,500 42,350 16.940 13.90 - - 13.65 13.65 3,102 13.654 0.58%
2018-11-12 0 17.14 - - - - 0 0 - 13.81 - - - - 0 - 0.59%
2018-11-09 0 17.04 - - 17.04 17.04 1,000 17,040 17.040 13.73 - - 13.73 13.73 1,241 13.734 -1.39%
2018-11-08 0 17.28 - 17.44 - - 0 0 - 13.93 - 14.06 - - 0 - 0.12%
2018-11-07 0 17.26 17.24 - - - 0 0 - 13.91 13.90 - - - 0 - 0.12%
2018-11-06 0 17.24 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2018-11-05 0 17.24 - - - - 0 0 - 13.90 - - - - 0 - -1.03%
2018-11-02 0 17.42 - - 17.14 17.42 2,000 34,560 17.280 14.04 - - 13.81 14.04 2,481 13.928 3.44%
2018-11-01 0 16.84 - - 16.80 16.80 2,000 33,600 16.800 13.57 - - 13.54 13.54 2,481 13.541 1.08%
2018-10-31 0 16.66 - - 16.66 16.66 2,000 33,320 16.660 13.43 - - 13.43 13.43 2,481 13.428 0.24%
2018-10-30 0 16.62 - - - - 0 0 - 13.40 - - - - 0 - -0.72%
2018-10-29 0 16.74 - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2018-10-26 0 16.74 - - - - 0 0 - 13.49 - - - - 0 - -1.06%
2018-10-25 0 16.92 - - - - 0 0 - 13.64 - - - - 0 - -0.94%
2018-10-24 0 17.08 - - - - 0 0 - 13.77 - - - - 0 - -0.23%
2018-10-23 0 17.12 - - - - 0 0 - 13.80 - - - - 0 - -2.39%
2018-10-22 0 17.54 - - - - 0 0 - 14.14 - - - - 0 - 2.21%
2018-10-19 0 17.16 - - - - 0 0 - 13.83 - - - - 0 - 0.35%
2018-10-18 0 17.10 - - - - 0 0 - 13.78 - - - - 0 - 0.00%
2018-10-16 0 17.10 16.98 17.26 17.20 17.20 2,000 34,400 17.200 13.78 13.69 13.91 13.86 13.86 2,481 13.863 -0.70%
2018-10-15 0 17.22 - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2018-10-12 0 17.22 - - - - 0 0 - 13.88 - - - - 0 - 0.12%
2018-10-11 0 17.20 - - 17.20 17.20 1,000 17,200 17.200 13.86 - - 13.86 13.86 1,241 13.863 -3.04%
2018-10-10 0 17.74 - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2018-10-09 0 17.74 - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2018-10-08 0 17.74 - - - - 0 0 - 14.30 - - - - 0 - -0.78%
2018-10-05 0 17.88 - - - - 0 0 - 14.41 - - - - 0 - 0.00%
2018-10-04 0 17.88 - - 17.88 18.02 5,000 89,920 17.984 14.41 - - 14.41 14.52 6,203 14.495 -0.67%
2018-10-03 0 18.00 - - 18.00 18.00 1,000 18,000 18.000 14.51 - - 14.51 14.51 1,241 14.508 -2.81%
2018-10-02 0 18.52 - - - - 0 0 - 14.93 - - - - 0 - 0.00%
2018-09-28 0 18.52 - - - - 0 0 - 14.93 - - - - 0 - 0.00%
2018-09-27 0 18.52 - - - - 0 0 - 14.93 - - - - 0 - 0.00%
2018-09-26 0 18.52 - - - - 0 0 - 14.93 - - - - 0 - 0.22%
2018-09-24 0 18.48 - - - - 0 0 - 14.89 - - - - 0 - -0.22%
2018-09-21 0 18.52 - - - - 0 0 - 14.93 - - - - 0 - 1.09%
2018-09-20 0 18.32 - - - - 0 0 - 14.77 - - - - 0 - 0.00%
2018-09-19 0 18.32 - - - - 0 0 - 14.77 - - - - 0 - 0.44%
2018-09-18 0 18.24 - - 18.12 18.12 2,000 36,240 18.120 14.70 - - 14.60 14.60 2,481 14.605 0.22%
2018-09-17 0 18.20 - - - - 500 9,070 18.140 14.67 - - - - 620 14.621 0.00%
2018-09-14 0 18.20 - - 18.20 18.20 5,500 100,100 18.200 14.67 - - 14.67 14.67 6,824 14.669 1.11%
2018-09-13 0 18.00 - - 17.92 18.00 45,000 808,360 17.964 14.51 - - 14.44 14.51 55,831 14.479 1.93%
2018-09-12 0 17.66 - - 17.66 17.68 55,000 971,900 17.671 14.23 - - 14.23 14.25 68,238 14.243 -0.67%
2018-09-11 0 17.78 - - - - 0 0 - 14.33 - - - - 0 - -0.56%
2018-09-10 0 17.88 - - - - 0 0 - 14.41 - - - - 0 - -2.40%
2018-09-07 0 18.32 - - - - 0 0 - 14.77 - - - - 0 - 0.00%
2018-09-06 0 18.32 - - - - 0 0 - 14.77 - - - - 0 - 0.00%
2018-09-05 0 18.32 - - - - 0 0 - 14.77 - - - - 0 - -1.40%
2018-09-04 0 18.58 - - - - 0 0 - 14.98 - - - - 0 - 0.00%
2018-09-03 0 18.58 - - - - 0 0 - 14.98 - - - - 0 - -0.11%
2018-08-31 0 18.60 - - - - 0 0 - 14.99 - - - - 0 - 0.00%
2018-08-30 0 18.60 - - - - 0 0 - 14.99 - - - - 0 - -0.11%
2018-08-29 0 18.62 - - - - 0 0 - 15.01 - - - - 0 - 0.98%
2018-08-28 0 18.44 - - - - 0 0 - 14.86 - - - - 0 - 0.00%
2018-08-27 0 18.44 - - - - 0 0 - 14.86 - - - - 0 - 0.33%
2018-08-24 0 18.38 - - - - 0 0 - 14.81 - - - - 0 - -0.11%
2018-08-23 0 18.40 - - - - 0 0 - 14.83 - - - - 0 - -0.22%
2018-08-22 0 18.44 - - - - 0 0 - 14.86 - - - - 0 - 0.33%
2018-08-21 0 18.38 - - - - 0 0 - 14.81 - - - - 0 - 0.00%
2018-08-20 0 18.38 - - - - 0 0 - 14.81 - - - - 0 - 0.11%
2018-08-17 0 18.36 - - - - 0 0 - 14.80 - - - - 0 - -0.33%
2018-08-16 0 18.42 - - - - 0 0 - 14.85 - - - - 0 - -0.43%
2018-08-15 0 18.50 - - - - 0 0 - 14.91 - - - - 0 - -0.43%
2018-08-14 0 18.58 - - - - 0 0 - 14.98 - - - - 0 - 0.00%
2018-08-13 0 18.58 - - 18.54 18.56 6,000 111,290 18.548 14.98 - - 14.94 14.96 7,444 14.950 -0.96%
2018-08-10 0 18.76 - - - - 0 0 - 15.12 - - - - 0 - -0.11%
2018-08-09 0 18.78 - - - - 0 0 - 15.14 - - - - 0 - 0.21%
2018-08-08 0 18.74 - - - - 0 0 - 15.10 - - - - 0 - 0.11%
2018-08-07 0 18.72 - - - - 0 0 - 15.09 - - - - 0 - 1.63%
2018-08-06 0 18.42 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2018-08-03 0 18.42 - - 18.38 18.40 82,000 1,508,750 18.399 14.85 - - 14.81 14.83 101,737 14.830 0.11%
2018-08-02 0 18.40 - - - - 0 0 - 14.83 - - - - 0 - -1.71%
2018-08-01 0 18.72 - - 18.92 18.92 29,500 558,140 18.920 15.09 - - 15.25 15.25 36,600 15.250 -0.95%
2018-07-31 0 18.90 - - - - 0 0 - 15.23 - - - - 0 - 0.00%
2018-07-30 0 18.90 - - - - 0 0 - 15.23 - - - - 0 - 0.21%
2018-07-27 0 18.86 - - - - 0 0 - 15.20 - - - - 0 - 0.11%
2018-07-26 0 18.84 - - - - 0 0 - 15.19 - - - - 0 - 0.00%
2018-07-25 0 18.84 - - 18.84 18.84 25,000 471,000 18.840 15.19 - - 15.19 15.19 31,017 15.185 0.21%
2018-07-24 0 18.80 - - - - 0 0 - 15.15 - - - - 0 - 1.62%
2018-07-23 0 18.50 - - - - 0 0 - 14.91 - - - - 0 - 0.22%
2018-07-20 0 18.46 - - - - 0 0 - 14.88 - - - - 0 - 0.87%
2018-07-19 0 18.30 - - - - 0 0 - 14.75 - - - - 0 - 0.22%
2018-07-18 0 18.26 - - 18.26 18.28 55,000 1,004,800 18.269 14.72 - - 14.72 14.73 68,238 14.725 0.44%
2018-07-17 0 18.18 - - 18.20 18.30 55,000 1,004,000 18.255 14.65 - - 14.67 14.75 68,238 14.713 -0.66%
2018-07-16 0 18.30 - - 18.30 18.30 30,000 549,000 18.300 14.75 - - 14.75 14.75 37,221 14.750 -0.11%
2018-07-13 0 18.32 - - 18.22 18.32 149,500 2,731,080 18.268 14.77 - - 14.69 14.77 185,484 14.724 0.55%
2018-07-12 0 18.22 - - 18.26 18.26 29,500 538,670 18.260 14.69 - - 14.72 14.72 36,600 14.718 1.00%
2018-07-11 0 18.04 - - 18.02 18.02 30,000 540,600 18.020 14.54 - - 14.52 14.52 37,221 14.524 -0.88%
2018-07-10 0 18.20 - - 18.20 18.20 30,000 546,000 18.200 14.67 - - 14.67 14.67 37,221 14.669 0.33%
2018-07-09 0 18.14 - - - - 0 0 - 14.62 - - - - 0 - 1.34%
2018-07-06 0 17.90 - - - - 0 0 - 14.43 - - - - 0 - 0.67%
2018-07-05 0 17.78 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2018-07-04 0 17.78 - - - - 0 0 - 14.33 - - - - 0 - -1.33%
2018-07-03 0 18.02 - - - - 0 0 - 14.52 - - - - 0 - -0.11%
2018-06-29 0 18.04 - - - - 0 0 - 14.54 - - - - 0 - 0.89%
2018-06-28 0 17.88 - - - - 0 0 - 14.41 - - - - 0 - 0.68%
2018-06-27 0 17.76 - - 17.76 17.76 9,500 168,720 17.760 14.31 - - 14.31 14.31 11,787 14.315 -0.78%
2018-06-26 0 17.90 - - 17.86 17.92 579,500 10,361,240 17.880 14.43 - - 14.40 14.44 718,983 14.411 0.22%
2018-06-25 0 17.86 - - - - 0 0 - 14.40 - - - - 0 - -0.78%
2018-06-22 0 18.00 - - 17.94 18.00 57,500 1,031,700 17.943 14.51 - - 14.46 14.51 71,340 14.462 0.11%
2018-06-21 0 17.98 - - - - 0 0 - 14.49 - - - - 0 - 0.00%
2018-06-20 0 17.98 - - - - 0 0 - 14.49 - - - - 0 - 0.45%
2018-06-19 0 17.90 - - - - 0 0 - 14.43 - - - - 0 - -1.10%
2018-06-15 0 18.10 - - - - 0 0 - 14.59 - - - - 0 - 0.20%
2018-06-14 0 18.34 - - 18.34 18.34 2,500 45,850 18.340 14.56 - - 14.56 14.56 3,149 14.559 -1.40%
2018-06-13 0 18.60 - - 18.74 18.74 5,500 103,070 18.740 14.77 - - 14.88 14.88 6,928 14.876 -0.64%
2018-06-12 0 18.72 - - 18.72 18.72 30,000 561,600 18.720 14.86 - - 14.86 14.86 37,791 14.861 -0.11%
2018-06-11 0 18.74 - - 18.60 18.76 152,500 2,847,030 18.669 14.88 - - 14.77 14.89 192,106 14.820 0.32%
2018-06-08 0 18.68 - - 18.68 18.86 121,000 2,276,900 18.817 14.83 - - 14.83 14.97 152,425 14.938 -0.74%
2018-06-07 0 18.82 - - - - 0 0 - 14.94 - - - - 0 - 0.43%
2018-06-06 0 18.74 - - 18.72 18.74 117,500 2,200,200 18.725 14.88 - - 14.86 14.88 148,016 14.865 -0.11%
2018-06-05 0 18.76 16.66 - 18.74 18.82 34,500 646,810 18.748 14.89 13.23 - 14.88 14.94 43,460 14.883 0.11%
2018-06-04 0 18.74 16.66 - - - 0 0 - 14.88 13.23 - - - 0 - 0.86%
2018-06-01 0 18.58 16.66 - - - 0 0 - 14.75 13.23 - - - 0 - 0.00%
2018-05-31 0 18.58 16.66 - 18.46 18.48 63,500 1,172,810 18.469 14.75 13.23 - 14.65 14.67 79,992 14.662 0.98%
2018-05-30 0 18.40 16.66 - 18.40 18.44 84,500 1,555,980 18.414 14.61 13.23 - 14.61 14.64 106,446 14.618 -1.60%
2018-05-29 0 18.70 16.66 - - - 0 0 - 14.84 13.23 - - - 0 - -0.11%
2018-05-28 0 18.72 16.66 - - - 0 0 - 14.86 13.23 - - - 0 - 0.65%
2018-05-25 0 18.60 16.66 - - - 0 0 - 14.77 13.23 - - - 0 - 0.22%
2018-05-24 0 18.56 16.66 - 18.50 18.50 14,500 268,250 18.500 14.73 13.23 - 14.69 14.69 18,266 14.686 -0.32%
2018-05-23 0 18.62 18.50 - - - 0 0 - 14.78 14.69 - - - 0 - -0.85%
2018-05-21 0 18.78 16.66 - - - 0 0 - 14.91 13.23 - - - 0 - 1.51%
2018-05-18 0 18.50 16.66 - - - 0 0 - 14.69 13.23 - - - 0 - 0.00%
2018-05-17 0 18.50 16.66 - - - 0 0 - 14.69 13.23 - - - 0 - -0.43%
2018-05-16 0 18.58 16.66 - 18.54 18.56 83,000 1,539,910 18.553 14.75 13.23 - 14.72 14.73 104,556 14.728 -0.85%
2018-05-15 0 18.74 16.66 - - - 0 0 - 14.88 13.23 - - - 0 - 0.00%
2018-05-14 0 18.74 16.66 - - - 0 0 - 14.88 13.23 - - - 0 - 1.41%
2018-05-11 0 18.48 16.66 - - - 0 0 - 14.67 13.23 - - - 0 - 0.65%
2018-05-10 0 18.36 16.66 - - - 0 0 - 14.57 13.23 - - - 0 - 0.44%
2018-05-09 0 18.28 18.18 - - - 0 0 - 14.51 14.43 - - - 0 - 0.44%
2018-05-08 0 18.20 18.00 - - - 0 0 - 14.45 14.29 - - - 0 - 0.89%
2018-05-07 0 18.04 - - 18.04 18.08 77,500 1,398,800 18.049 14.32 - - 14.32 14.35 97,628 14.328 -0.33%
2018-05-04 0 18.10 - - 17.78 18.20 414,000 7,449,190 17.993 14.37 - - 14.11 14.45 521,522 14.284 -1.09%
2018-05-03 0 18.30 - - 18.30 18.30 32,500 594,750 18.300 14.53 - - 14.53 14.53 40,941 14.527 -0.54%
2018-05-02 0 18.40 - - - - 0 0 - 14.61 - - - - 0 - 0.55%
2018-04-30 0 18.30 - - - - 0 0 - 14.53 - - - - 0 - 1.78%
2018-04-27 0 17.98 - - - - 0 0 - 14.27 - - - - 0 - 0.33%
2018-04-26 0 17.92 - - - - 0 0 - 14.23 - - - - 0 - -0.44%
2018-04-25 0 18.00 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2018-04-24 0 18.00 - - 17.94 18.00 60,000 1,078,200 17.970 14.29 - - 14.24 14.29 75,583 14.265 0.45%
2018-04-23 0 17.92 - - 17.92 17.92 25,000 448,000 17.920 14.23 - - 14.23 14.23 31,493 14.225 -0.11%
2018-04-20 0 17.94 - - 17.96 18.00 120,000 2,158,200 17.985 14.24 - - 14.26 14.29 151,166 14.277 0.22%
2018-04-19 0 17.90 - - - - 0 0 - 14.21 - - - - 0 - 0.45%
2018-04-18 0 17.82 - - 17.82 17.82 2,500 44,550 17.820 14.15 - - 14.15 14.15 3,149 14.146 0.45%
2018-04-17 0 17.74 - - - - 0 0 - 14.08 - - - - 0 - -0.34%
2018-04-16 0 17.80 - - - - 0 0 - 14.13 - - - - 0 - -0.89%
2018-04-13 0 17.96 - - - - 0 0 - 14.26 - - - - 0 - 0.11%
2018-04-12 0 17.94 - - 17.92 17.92 2,500 44,800 17.920 14.24 - - 14.23 14.23 3,149 14.225 -0.33%
2018-04-11 0 18.00 - - - - 0 0 - 14.29 - - - - 0 - 0.56%
2018-04-10 0 17.90 - - - - 0 0 - 14.21 - - - - 0 - 0.22%
2018-04-09 0 17.86 - - 17.86 17.94 65,000 1,163,550 17.901 14.18 - - 14.18 14.24 81,881 14.210 1.59%
2018-04-06 0 17.58 - - - - 0 0 - 13.96 - - - - 0 - 0.11%
2018-04-04 0 17.56 - - - - 0 0 - 13.94 - - - - 0 - -0.23%
2018-04-03 0 17.60 - - - - 0 0 - 13.97 - - - - 0 - 0.00%
2018-03-29 0 17.60 - - - - 0 0 - 13.97 - - - - 0 - 0.23%
2018-03-28 0 17.56 - - 17.56 17.56 25,000 439,000 17.560 13.94 - - 13.94 13.94 31,493 13.940 -1.68%
2018-03-27 0 17.86 - 17.88 - - 0 0 - 14.18 - 14.19 - - 0 - 0.00%
2018-03-26 0 17.86 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2018-03-23 0 17.86 - - 17.82 17.82 2,500 44,550 17.820 14.18 - - 14.15 14.15 3,149 14.146 -2.08%
2018-03-22 0 18.24 - - - - 0 0 - 14.48 - - - - 0 - -1.08%
2018-03-21 0 18.44 - - - - 0 0 - 14.64 - - - - 0 - -0.22%
2018-03-20 0 18.48 - - - - 0 0 - 14.67 - - - - 0 - -0.43%
2018-03-19 0 18.56 - - 18.56 18.56 60,000 1,113,600 18.560 14.73 - - 14.73 14.73 75,583 14.734 0.11%
2018-03-16 0 18.54 - - - - 0 0 - 14.72 - - - - 0 - 0.00%
2018-03-15 0 18.54 - - - - 0 0 - 14.72 - - - - 0 - 0.00%
2018-03-14 0 18.54 - - - - 0 0 - 14.72 - - - - 0 - -0.22%
2018-03-13 0 18.58 18.52 18.70 18.52 20.00 183,000 3,395,500 18.555 14.75 14.70 14.84 14.70 15.88 230,528 14.729 0.00%
2018-03-12 0 18.58 - - - - 0 0 - 14.75 - - - - 0 - 0.65%
2018-03-09 0 18.46 - - 18.46 18.46 30,000 553,800 18.460 14.65 - - 14.65 14.65 37,791 14.654 1.10%
2018-03-08 0 18.26 - - 18.26 18.26 30,000 547,800 18.260 14.50 - - 14.50 14.50 37,791 14.495 1.67%
2018-03-07 0 17.96 - - - - 0 0 - 14.26 - - - - 0 - -0.88%
2018-03-06 0 18.12 - - - - 0 0 - 14.38 - - - - 0 - 0.89%
2018-03-05 0 17.96 - - 18.04 18.28 600,000 10,914,200 18.190 14.26 - - 14.32 14.51 755,828 14.440 -2.07%
2018-03-02 0 18.34 - - - - 0 0 - 14.56 - - - - 0 - -0.65%
2018-03-01 0 18.46 - - - - 0 0 - 14.65 - - - - 0 - 0.98%
2018-02-28 0 18.28 - - 18.26 18.30 60,000 1,096,800 18.280 14.51 - - 14.50 14.53 75,583 14.511 -0.76%
2018-02-27 0 18.42 - - 18.46 18.46 30,000 553,800 18.460 14.62 - - 14.65 14.65 37,791 14.654 0.11%
2018-02-26 0 18.40 - - - - 0 0 - 14.61 - - - - 0 - 0.88%
2018-02-23 0 18.24 - - - - 0 0 - 14.48 - - - - 0 - 0.11%
2018-02-22 0 18.22 - - - - 0 0 - 14.46 - - - - 0 - 0.00%
2018-02-21 0 18.22 - - - - 0 0 - 14.46 - - - - 0 - 0.66%
2018-02-20 0 18.10 - - 18.06 18.16 185,500 3,356,570 18.095 14.37 - - 14.34 14.42 233,677 14.364 0.67%
2018-02-15 0 17.98 - - 17.98 18.00 6,500 116,960 17.994 14.27 - - 14.27 14.29 8,188 14.284 0.11%
2018-02-14 0 17.96 - - 17.72 17.96 122,500 2,191,700 17.891 14.26 - - 14.07 14.26 154,315 14.203 1.58%
2018-02-13 0 17.68 - - 17.66 17.74 205,000 3,628,000 17.698 14.03 - - 14.02 14.08 258,241 14.049 1.14%
2018-02-12 0 17.48 - - 17.48 17.50 10,000 174,850 17.485 13.88 - - 13.88 13.89 12,597 13.880 0.00%
2018-02-09 0 17.48 - - 17.48 17.60 34,000 594,980 17.499 13.88 - - 13.88 13.97 42,830 13.892 -3.00%
2018-02-08 0 18.02 - - 18.04 18.04 7,000 126,160 18.023 14.30 - - 14.32 14.32 8,818 14.307 1.69%
2018-02-07 0 17.72 - - 17.84 18.00 7,000 125,240 17.891 14.07 - - 14.16 14.29 8,818 14.203 -1.01%
2018-02-06 0 17.90 - - 17.90 18.04 30,000 537,650 17.922 14.21 - - 14.21 14.32 37,791 14.227 -3.35%
2018-02-05 0 18.52 - - 18.44 18.54 76,500 1,413,260 18.474 14.70 - - 14.64 14.72 96,368 14.665 -1.17%
2018-02-02 0 18.74 - - - - 0 0 - 14.88 - - - - 0 - -0.95%
2018-02-01 0 18.92 - - - - 0 0 - 15.02 - - - - 0 - -0.32%
2018-01-31 0 18.98 - - - - 0 0 - 15.07 - - - - 0 - 0.00%
2018-01-30 0 18.98 - - 18.98 18.98 25,000 474,500 18.980 15.07 - - 15.07 15.07 31,493 15.067 -0.42%
2018-01-29 0 19.06 - - - - 0 0 - 15.13 - - - - 0 - -0.52%
2018-01-26 0 19.16 - - - - 0 0 - 15.21 - - - - 0 - 0.00%
2018-01-25 0 19.16 - - - - 0 0 - 15.21 - - - - 0 - -0.62%
2018-01-24 0 19.28 - - - - 0 0 - 15.31 - - - - 0 - 0.00%
2018-01-23 0 19.28 - - - - 0 0 - 15.31 - - - - 0 - 0.73%
2018-01-22 0 19.14 - - - - 0 0 - 15.19 - - - - 0 - 0.42%
2018-01-19 0 19.06 - - - - 0 0 - 15.13 - - - - 0 - -0.21%
2018-01-18 0 19.10 18.96 19.10 19.10 19.10 30,000 573,000 19.100 15.16 15.05 15.16 15.16 15.16 37,791 15.162 -0.21%
2018-01-17 0 19.14 - - - - 0 0 - 15.19 - - - - 0 - 0.42%
2018-01-16 0 19.06 18.80 - - - 0 0 - 15.13 14.92 - - - 0 - 0.42%
2018-01-15 0 18.98 - - - - 0 0 - 15.07 - - - - 0 - -0.11%
2018-01-12 0 19.00 - - - - 0 0 - 15.08 - - - - 0 - -0.11%
2018-01-11 0 19.02 - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2018-01-10 0 19.02 - - - - 0 0 - 15.10 - - - - 0 - 0.00%
2018-01-09 0 19.02 - - - - 0 0 - 15.10 - - - - 0 - 1.17%
2018-01-08 0 18.80 - - - - 0 0 - 14.92 - - - - 0 - 0.53%
2018-01-05 0 18.70 - - - - 0 0 - 14.84 - - - - 0 - 0.11%
2018-01-04 0 18.68 - - - - 0 0 - 14.83 - - - - 0 - 0.00%
2018-01-03 0 18.68 - - - - 0 0 - 14.83 - - - - 0 - 0.32%
2018-01-02 0 18.62 - - - - 0 0 - 14.78 - - - - 0 - 0.76%
2017-12-29 0 18.48 - - - - 0 0 - 14.67 - - - - 0 - 0.04%
2017-12-28 0 18.47 - - - - 0 0 - 14.66 - - - - 0 - 0.00%
2017-12-27 0 18.80 - - - - 0 0 - 14.66 - - - - 0 - 0.11%
2017-12-22 0 18.78 - - - - 0 0 - 14.65 - - - - 0 - 0.21%
2017-12-21 0 18.74 - - - - 0 0 - 14.62 - - - - 0 - 0.00%
2017-12-20 0 18.74 - - - - 0 0 - 14.62 - - - - 0 - 0.00%
2017-12-19 0 18.74 - - - - 0 0 - 14.62 - - - - 0 - 0.32%
2017-12-18 0 18.68 - - - - 0 0 - 14.57 - - - - 0 - 0.21%
2017-12-15 0 18.64 - - - - 0 0 - 14.54 - - - - 0 - -0.53%
2017-12-14 0 18.74 - - - - 0 0 - 14.62 - - - - 0 - -0.11%
2017-12-13 0 18.76 - - 18.74 18.74 1,000 18,740 18.740 14.63 - - 14.62 14.62 1,282 14.617 1.19%
2017-12-12 0 18.54 - - - - 0 0 - 14.46 - - - - 0 - 0.11%
2017-12-11 0 18.52 - - 18.48 18.50 30,000 554,950 18.498 14.45 - - 14.41 14.43 38,461 14.429 0.65%
2017-12-08 0 18.40 - - 18.40 18.40 40,000 736,000 18.400 14.35 - - 14.35 14.35 51,281 14.352 0.88%
2017-12-07 0 18.24 - - 18.22 18.36 102,500 1,873,550 18.279 14.23 - - 14.21 14.32 131,408 14.258 0.00%
2017-12-06 0 18.24 - - 18.28 18.58 60,000 1,100,950 18.349 14.23 - - 14.26 14.49 76,922 14.313 -1.51%
2017-12-05 0 18.52 - - 18.58 18.60 5,000 92,950 18.590 14.45 - - 14.49 14.51 6,410 14.500 -0.32%
2017-12-04 0 18.58 - - 18.46 18.56 40,000 740,050 18.501 14.49 - - 14.40 14.48 51,281 14.431 -0.11%
2017-12-01 0 18.60 - - 18.60 18.70 5,000 93,250 18.650 14.51 - - 14.51 14.59 6,410 14.547 0.00%
2017-11-30 0 18.60 - - 18.54 18.58 5,000 92,800 18.560 14.51 - - 14.46 14.49 6,410 14.477 -0.64%
2017-11-29 0 18.72 18.60 18.72 18.72 18.72 2,500 46,800 18.720 14.60 14.51 14.60 14.60 14.60 3,205 14.602 0.21%
2017-11-28 0 18.68 - - 18.74 18.74 2,500 46,850 18.740 14.57 - - 14.62 14.62 3,205 14.617 -0.32%
2017-11-27 0 18.74 - - 18.74 18.80 10,000 187,700 18.770 14.62 - - 14.62 14.66 12,820 14.641 0.21%
2017-11-24 0 18.70 18.70 18.82 18.66 18.70 47,500 886,550 18.664 14.59 14.59 14.68 14.56 14.59 60,896 14.558 0.43%
2017-11-23 0 18.62 - - 18.70 18.86 60,000 1,124,150 18.736 14.52 - - 14.59 14.71 76,922 14.614 -0.32%
2017-11-22 0 18.68 - - - - 0 0 - 14.57 - - - - 0 - 0.43%
2017-11-21 0 18.60 - - 18.48 18.50 60,000 1,109,400 18.490 14.51 - - 14.41 14.43 76,922 14.422 1.31%
2017-11-20 0 18.36 - - - - 0 0 - 14.32 - - - - 0 - 0.11%
2017-11-17 0 18.34 - 18.44 18.24 18.34 5,000 91,450 18.290 14.31 - 14.38 14.23 14.31 6,410 14.266 -0.54%
2017-11-16 0 18.44 - 18.54 18.24 18.46 390,000 7,176,200 18.401 14.38 - 14.46 14.23 14.40 499,990 14.353 -0.22%
2017-11-15 0 18.48 - - 18.48 18.48 30,000 554,400 18.480 14.41 - - 14.41 14.41 38,461 14.415 -0.43%
2017-11-14 0 18.56 - - 18.56 18.56 30,000 556,800 18.560 14.48 - - 14.48 14.48 38,461 14.477 0.22%
2017-11-13 0 18.52 - - 18.50 18.52 60,000 1,110,600 18.510 14.45 - - 14.43 14.45 76,922 14.438 0.22%
2017-11-10 0 18.48 - - 18.42 18.48 60,000 1,107,000 18.450 14.41 - - 14.37 14.41 76,922 14.391 0.11%
2017-11-09 0 18.46 - - - - 0 0 - 14.40 - - - - 0 - 0.54%
2017-11-08 0 18.36 - - - - 0 0 - 14.32 - - - - 0 - 0.11%
2017-11-07 0 18.34 - - - - 0 0 - 14.31 - - - - 0 - 1.21%
2017-11-06 0 18.12 - - 18.12 18.12 85,000 1,540,200 18.120 14.13 - - 14.13 14.13 108,972 14.134 -0.44%
2017-11-03 0 18.20 - - - - 0 0 - 14.20 - - - - 0 - 0.33%
2017-11-02 0 18.14 - - 18.12 18.18 75,000 1,361,600 18.155 14.15 - - 14.13 14.18 96,152 14.161 -0.33%
2017-11-01 0 18.20 - - 18.16 18.18 60,000 1,090,200 18.170 14.20 - - 14.17 14.18 76,922 14.173 0.55%
2017-10-31 0 18.10 - - 18.04 18.10 35,000 632,150 18.061 14.12 - - 14.07 14.12 44,871 14.088 -0.44%
2017-10-30 0 18.18 - - 18.26 18.32 72,000 1,317,120 18.293 14.18 - - 14.24 14.29 92,306 14.269 -0.33%
2017-10-27 0 18.24 - - 18.22 18.24 60,000 1,093,800 18.230 14.23 - - 14.21 14.23 76,922 14.220 0.11%
2017-10-26 0 18.22 - - - - 0 0 - 14.21 - - - - 0 - 0.00%
2017-10-25 0 18.22 - - - - 0 0 - 14.21 - - - - 0 - 0.33%
2017-10-24 0 18.16 - - 18.16 18.16 30,000 544,800 18.160 14.17 - - 14.17 14.17 38,461 14.165 -0.66%
2017-10-23 0 18.28 - - 18.24 18.24 60,000 1,094,400 18.240 14.26 - - 14.23 14.23 76,922 14.227 -0.44%
2017-10-20 0 18.36 - - - - 0 0 - 14.32 - - - - 0 - 0.99%
2017-10-19 0 18.18 - - 18.18 18.18 2,500 45,450 18.180 14.18 - - 14.18 14.18 3,205 14.181 -1.62%
2017-10-18 0 18.48 - - 18.48 18.48 3,000 55,440 18.480 14.41 - - 14.41 14.41 3,846 14.415 0.43%
2017-10-17 0 18.40 - - - - 0 0 - 14.35 - - - - 0 - 0.33%
2017-10-16 0 18.34 - - - - 0 0 - 14.31 - - - - 0 - 0.77%
2017-10-13 0 18.20 - - - - 0 0 - 14.20 - - - - 0 - 0.11%
2017-10-12 0 18.18 - - - - 0 0 - 14.18 - - - - 0 - 0.44%
2017-10-11 0 18.10 - - - - 0 0 - 14.12 - - - - 0 - -1.09%
2017-10-10 0 18.30 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2017-10-09 0 18.30 - - - - 0 0 - 14.27 - - - - 0 - -0.44%
2017-10-06 0 18.38 - - - - 0 0 - 14.34 - - - - 0 - 0.00%
2017-10-04 0 18.38 - - 18.38 18.42 67,500 1,242,050 18.401 14.34 - - 14.34 14.37 86,537 14.353 0.44%
2017-10-03 0 18.30 - - 18.28 18.32 12,500 228,800 18.304 14.27 - - 14.26 14.29 16,025 14.277 1.22%
2017-09-29 0 18.08 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2017-09-28 0 18.08 - - 18.04 18.18 14,500 262,830 18.126 14.10 - - 14.07 14.18 18,589 14.139 0.33%
2017-09-27 0 18.02 - - - - 0 0 - 14.06 - - - - 0 - 0.78%
2017-09-26 0 17.88 - - - - 0 0 - 13.95 - - - - 0 - 0.00%
2017-09-25 0 17.88 - - - - 0 0 - 13.95 - - - - 0 - -0.22%
2017-09-22 0 17.92 - - 17.92 17.92 30,000 537,600 17.920 13.98 - - 13.98 13.98 38,461 13.978 -1.21%
2017-09-21 0 18.14 - - - - 0 0 - 14.15 - - - - 0 - 0.00%
2017-09-20 0 18.14 - - - - 0 0 - 14.15 - - - - 0 - 0.00%
2017-09-19 0 18.14 - - - - 0 0 - 14.15 - - - - 0 - 0.22%
2017-09-18 0 18.10 - - - - 0 0 - 14.12 - - - - 0 - 1.00%
2017-09-15 0 17.92 - - 17.92 17.92 30,000 537,600 17.920 13.98 - - 13.98 13.98 38,461 13.978 -0.11%
2017-09-14 0 17.94 - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2017-09-13 0 17.94 - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2017-09-12 0 17.94 - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2017-09-11 0 17.94 - - - - 0 0 - 13.99 - - - - 0 - 1.93%
2017-09-08 0 17.60 - - - - 0 0 - 13.73 - - - - 0 - 0.00%
2017-09-07 0 17.60 - - 17.60 17.64 87,500 1,541,200 17.614 13.73 - - 13.73 13.76 112,177 13.739 -0.11%
2017-09-06 0 17.62 - - 17.60 17.60 30,000 528,000 17.600 13.74 - - 13.73 13.73 38,461 13.728 -0.79%
2017-09-05 0 17.76 - - - - 0 0 - 13.85 - - - - 0 - 0.00%
2017-09-04 0 17.76 - - - - 0 0 - 13.85 - - - - 0 - -0.78%
2017-09-01 0 17.90 17.86 17.94 - - 0 0 - 13.96 13.93 13.99 - - 0 - 0.00%
2017-08-31 0 17.90 - - - - 0 0 - 13.96 - - - - 0 - 0.56%
2017-08-30 0 17.80 - - - - 0 0 - 13.88 - - - - 0 - 0.56%
2017-08-29 0 17.70 - - - - 0 0 - 13.81 - - - - 0 - -0.67%
2017-08-28 0 17.82 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-08-25 0 17.82 - - - - 0 0 - 13.90 - - - - 0 - 0.45%
2017-08-24 0 17.74 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2017-08-22 0 17.74 - - - - 0 0 - 13.84 - - - - 0 - 0.68%
2017-08-21 0 17.62 - - 17.62 17.62 30,000 528,600 17.620 13.74 - - 13.74 13.74 38,461 13.744 -0.34%
2017-08-18 0 17.68 - - 17.58 17.70 42,500 749,500 17.635 13.79 - - 13.71 13.81 54,486 13.756 -0.45%
2017-08-17 0 17.76 - - 17.74 17.78 60,000 1,065,600 17.760 13.85 - - 13.84 13.87 76,922 13.853 -0.67%
2017-08-16 0 17.88 - - 17.82 17.82 30,000 534,600 17.820 13.95 - - 13.90 13.90 38,461 13.900 0.68%
2017-08-15 0 17.76 - - 17.80 17.84 37,500 668,700 17.832 13.85 - - 13.88 13.92 48,076 13.909 -0.22%
2017-08-14 0 17.80 - - - - 0 0 - 13.88 - - - - 0 - 0.56%
2017-08-11 0 17.70 - - - - 0 0 - 13.81 - - - - 0 - -1.45%
2017-08-10 0 17.96 - - 17.96 17.96 30,000 538,800 17.960 14.01 - - 14.01 14.01 38,461 14.009 -1.32%
2017-08-09 0 18.20 - - 18.12 18.20 60,000 1,089,600 18.160 14.20 - - 14.13 14.20 76,922 14.165 0.22%
2017-08-08 0 18.16 - - 18.10 18.10 30,000 543,000 18.100 14.17 - - 14.12 14.12 38,461 14.118 -0.44%
2017-08-07 0 18.24 - - 18.24 18.24 2,500 45,600 18.240 14.23 - - 14.23 14.23 3,205 14.227 0.11%
2017-08-04 0 18.22 - - 18.20 18.20 2,500 45,500 18.200 14.21 - - 14.20 14.20 3,205 14.196 -0.11%
2017-08-03 0 18.24 - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2017-08-02 0 18.24 - - 18.20 18.20 105,000 1,911,000 18.200 14.23 - - 14.20 14.20 134,613 14.196 0.55%
2017-08-01 0 18.14 - - 18.04 18.14 70,000 1,267,350 18.105 14.15 - - 14.07 14.15 89,742 14.122 0.78%
2017-07-31 0 18.00 - - 18.00 18.00 30,000 540,000 18.000 14.04 - - 14.04 14.04 38,461 14.040 0.56%
2017-07-28 0 17.90 - - 17.90 17.92 7,500 134,300 17.907 13.96 - - 13.96 13.98 9,615 13.967 0.11%
2017-07-27 0 17.88 - - 17.80 17.88 27,500 490,450 17.835 13.95 - - 13.88 13.95 35,256 13.911 0.22%
2017-07-26 0 17.84 - - 17.80 17.84 15,000 267,250 17.817 13.92 - - 13.88 13.92 19,230 13.897 0.00%
2017-07-25 0 17.84 - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2017-07-24 0 17.84 - - 17.84 17.84 5,000 89,200 17.840 13.92 - - 13.92 13.92 6,410 13.915 0.56%
2017-07-21 0 17.74 - - - - 0 0 - 13.84 - - - - 0 - 0.23%
2017-07-20 0 17.70 - - - - 0 0 - 13.81 - - - - 0 - 0.34%
2017-07-19 0 17.64 - 17.68 17.62 17.64 5,000 88,150 17.630 13.76 - 13.79 13.74 13.76 6,410 13.752 0.00%
2017-07-18 0 17.64 - - - - 0 0 - 13.76 - - - - 0 - 0.00%
2017-07-17 0 17.64 - - 17.64 17.64 30,000 529,200 17.640 13.76 - - 13.76 13.76 38,461 13.759 -0.23%
2017-07-14 0 17.68 - - 17.68 17.68 30,000 530,400 17.680 13.79 - - 13.79 13.79 38,461 13.791 0.00%
2017-07-13 0 17.68 - - 17.66 17.66 30,000 529,800 17.660 13.79 - - 13.78 13.78 38,461 13.775 0.80%
2017-07-12 0 17.54 - - 17.62 17.62 30,000 528,600 17.620 13.68 - - 13.74 13.74 38,461 13.744 0.46%
2017-07-11 0 17.46 - - 17.54 17.54 30,000 526,200 17.540 13.62 - - 13.68 13.68 38,461 13.681 0.23%
2017-07-10 0 17.42 - - 17.42 17.42 2,500 43,550 17.420 13.59 - - 13.59 13.59 3,205 13.588 0.93%
2017-07-07 0 17.26 - - 17.26 17.26 30,000 517,800 17.260 13.46 - - 13.46 13.46 38,461 13.463 -0.12%
2017-07-06 0 17.28 - - - - 0 0 - 13.48 - - - - 0 - 0.47%
2017-07-05 0 17.20 - - - - 0 0 - 13.42 - - - - 0 - 0.35%
2017-07-04 0 17.14 - - 17.06 17.40 25,000 431,100 17.244 13.37 - - 13.31 13.57 32,051 13.451 -1.49%
2017-07-03 0 17.40 - - 17.36 17.40 140,000 2,435,900 17.399 13.57 - - 13.54 13.57 179,484 13.572 0.12%
2017-06-30 0 17.38 - - 17.38 17.38 25,000 434,500 17.380 13.56 - - 13.56 13.56 32,051 13.557 -0.80%
2017-06-29 0 17.52 - - 17.42 17.42 25,000 435,500 17.420 13.67 - - 13.59 13.59 32,051 13.588 0.69%
2017-06-28 0 17.40 - - 17.40 17.44 60,000 1,045,200 17.420 13.57 - - 13.57 13.60 76,922 13.588 -0.68%
2017-06-27 0 17.52 - - 17.52 17.52 25,000 438,000 17.520 13.67 - - 13.67 13.67 32,051 13.666 -0.34%
2017-06-26 0 17.58 - - 17.52 17.52 30,000 525,600 17.520 13.71 - - 13.67 13.67 38,461 13.666 0.46%
2017-06-23 0 17.50 - - 17.52 17.54 7,500 131,500 17.533 13.65 - - 13.67 13.68 9,615 13.676 -0.11%
2017-06-22 0 17.52 - - 17.34 17.52 10,000 174,600 17.460 13.67 - - 13.53 13.67 12,820 13.619 0.46%
2017-06-21 0 17.44 - - 17.44 17.54 137,500 2,400,450 17.458 13.60 - - 13.60 13.68 176,279 13.617 -0.91%
2017-06-20 0 17.60 - - 17.60 17.62 5,000 88,050 17.610 13.73 - - 13.73 13.74 6,410 13.736 0.34%
2017-06-19 0 17.54 - - 17.54 17.54 2,500 43,850 17.540 13.68 - - 13.68 13.68 3,205 13.681 0.80%
2017-06-16 0 17.40 - - - - 0 0 - 13.57 - - - - 0 - 0.23%
2017-06-15 0 17.36 - - - - 0 0 - 13.54 - - - - 0 - -0.80%
2017-06-14 0 17.50 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2017-06-13 0 17.50 - - - - 0 0 - 13.65 - - - - 0 - 0.23%
2017-06-12 0 17.46 - - - - 0 0 - 13.62 - - - - 0 - -0.46%
2017-06-09 0 17.54 - - 17.52 17.52 2,500 43,800 17.520 13.68 - - 13.67 13.67 3,205 13.666 -0.41%
2017-06-08 0 17.90 - - 17.84 17.86 15,000 267,700 17.847 13.74 - - 13.69 13.71 19,545 13.697 0.67%
2017-06-07 0 17.78 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2017-06-06 0 17.78 - - - - 0 0 - 13.65 - - - - 0 - 0.45%
2017-06-05 0 17.70 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2017-06-02 0 17.70 - - 17.58 17.60 55,000 967,500 17.591 13.58 - - 13.49 13.51 71,664 13.500 1.03%
2017-06-01 0 17.52 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2017-05-31 0 17.52 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2017-05-29 0 17.52 - - - - 0 0 - 13.45 - - - - 0 - 0.11%
2017-05-26 0 17.50 - - - - 0 0 - 13.43 - - - - 0 - 0.00%
2017-05-25 0 17.50 - - - - 0 0 - 13.43 - - - - 0 - 0.11%
2017-05-24 0 17.48 - - - - 0 0 - 13.42 - - - - 0 - 0.23%
2017-05-23 0 17.44 - - - - 0 0 - 13.38 - - - - 0 - 0.11%
2017-05-22 0 17.42 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2017-05-19 0 17.42 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2017-05-18 0 17.42 - - - - 0 0 - 13.37 - - - - 0 - -0.57%
2017-05-17 0 17.52 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2017-05-16 0 17.52 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2017-05-15 0 17.52 - - - - 0 0 - 13.45 - - - - 0 - 0.34%
2017-05-12 0 17.46 - - - - 0 0 - 13.40 - - - - 0 - 0.00%
2017-05-11 0 17.46 - - - - 0 0 - 13.40 - - - - 0 - 0.34%
2017-05-10 0 17.40 - - - - 0 0 - 13.35 - - - - 0 - 0.12%
2017-05-09 0 17.38 - - - - 0 0 - 13.34 - - - - 0 - 1.16%
2017-05-08 0 17.18 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2017-05-05 0 17.18 - - - - 0 0 - 13.19 - - - - 0 - -0.23%
2017-05-04 0 17.22 - - - - 0 0 - 13.22 - - - - 0 - 0.47%
2017-05-02 0 17.14 - - - - 0 0 - 13.15 - - - - 0 - 0.12%
2017-04-28 0 17.12 - - - - 0 0 - 13.14 - - - - 0 - 0.00%
2017-04-27 0 17.12 - - - - 0 0 - 13.14 - - - - 0 - 0.71%
2017-04-26 0 17.00 - - - - 0 0 - 13.05 - - - - 0 - 1.07%
2017-04-25 0 16.82 - - - - 0 0 - 12.91 - - - - 0 - 0.72%
2017-04-24 0 16.70 - - - - 0 0 - 12.82 - - - - 0 - 0.24%
2017-04-21 0 16.66 - - - - 0 0 - 12.79 - - - - 0 - 0.00%
2017-04-20 0 16.66 - - - - 0 0 - 12.79 - - - - 0 - 0.24%
2017-04-19 0 16.62 16.52 16.64 - - 0 0 - 12.76 12.68 12.77 - - 0 - -0.60%
2017-04-18 0 16.72 - - - - 0 0 - 12.83 - - - - 0 - -1.42%
2017-04-13 0 16.96 - - - - 0 0 - 13.02 - - - - 0 - 0.00%
2017-04-12 0 16.96 - - - - 0 0 - 13.02 - - - - 0 - 0.12%
2017-04-11 0 16.94 - - - - 0 0 - 13.00 - - - - 0 - -0.12%
2017-04-10 0 16.96 - - - - 0 0 - 13.02 - - - - 0 - 0.36%
2017-04-07 0 16.90 16.84 16.96 - - 0 0 - 12.97 12.92 13.02 - - 0 - 0.00%
2017-04-06 0 16.90 - - - - 0 0 - 12.97 - - - - 0 - 0.24%
2017-04-05 0 16.86 - - - - 0 0 - 12.94 - - - - 0 - 0.72%
2017-04-03 0 16.74 16.68 16.80 - - 0 0 - 12.85 12.80 12.89 - - 0 - 0.00%
2017-03-31 0 16.74 - - - - 0 0 - 12.85 - - - - 0 - -0.12%
2017-03-30 0 16.76 - - - - 0 0 - 12.86 - - - - 0 - 0.24%
2017-03-29 0 16.72 - - - - 0 0 - 12.83 - - - - 0 - 0.12%
2017-03-28 0 16.70 16.66 16.80 - - 0 0 - 12.82 12.79 12.89 - - 0 - 0.48%
2017-03-27 0 16.62 - - - - 0 0 - 12.76 - - - - 0 - -0.60%
2017-03-24 0 16.72 16.68 16.78 - - 0 0 - 12.83 12.80 12.88 - - 0 - 0.00%
2017-03-23 0 16.72 - - - - 0 0 - 12.83 - - - - 0 - 0.60%
2017-03-22 0 16.62 16.58 16.68 16.62 16.62 2,500 41,550 16.620 12.76 12.72 12.80 12.76 12.76 3,257 12.755 -0.95%
2017-03-21 0 16.78 - - - - 0 0 - 12.88 - - - - 0 - 0.24%
2017-03-20 0 16.74 - - - - 0 0 - 12.85 - - - - 0 - 0.48%
2017-03-17 0 16.66 - - - - 0 0 - 12.79 - - - - 0 - 0.36%
2017-03-16 0 16.60 - - - - 0 0 - 12.74 - - - - 0 - 0.97%
2017-03-15 0 16.44 - - - - 0 0 - 12.62 - - - - 0 - 0.24%
2017-03-14 0 16.40 - - - - 0 0 - 12.59 - - - - 0 - 0.00%
2017-03-13 0 16.40 - - - - 0 0 - 12.59 - - - - 0 - 0.00%
2017-03-10 0 16.40 - - - - 0 0 - 12.59 - - - - 0 - 0.37%
2017-03-09 0 16.34 - - - - 0 0 - 12.54 - - - - 0 - -0.37%
2017-03-08 0 16.40 - - - - 0 0 - 12.59 - - - - 0 - 0.37%
2017-03-07 0 16.34 - - - - 0 0 - 12.54 - - - - 0 - 0.00%
2017-03-06 0 16.34 - - - - 0 0 - 12.54 - - - - 0 - 0.00%
2017-03-03 0 16.34 - - 16.34 16.34 500 8,170 16.340 12.54 - - 12.54 12.54 651 12.540 -0.12%
2017-03-02 0 16.36 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2017-03-01 0 16.36 - - - - 0 0 - 12.56 - - - - 0 - 0.49%
2017-02-28 0 16.28 - - - - 0 0 - 12.49 - - - - 0 - -0.12%
2017-02-27 0 16.30 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2017-02-24 0 16.30 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2017-02-23 0 16.30 - - - - 0 0 - 12.51 - - - - 0 - 0.37%
2017-02-22 0 16.24 - - - - 0 0 - 12.46 - - - - 0 - 0.37%
2017-02-21 0 16.18 - - - - 0 0 - 12.42 - - - - 0 - 0.00%
2017-02-20 0 16.18 16.14 16.26 - - 0 0 - 12.42 12.39 12.48 - - 0 - 0.12%
2017-02-17 0 16.16 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2017-02-16 0 16.16 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2017-02-15 0 16.16 - - - - 0 0 - 12.40 - - - - 0 - 0.37%
2017-02-14 0 16.10 - - - - 0 0 - 12.36 - - - - 0 - 0.37%
2017-02-13 0 16.04 - - - - 0 0 - 12.31 - - - - 0 - 0.12%
2017-02-10 0 16.02 - - - - 0 0 - 12.29 - - - - 0 - 0.38%
2017-02-09 0 15.96 - - - - 0 0 - 12.25 - - - - 0 - -0.13%
2017-02-08 0 15.98 - - - - 0 0 - 12.26 - - - - 0 - 1.27%
2017-02-07 0 15.78 - - - - 0 0 - 12.11 - - - - 0 - 0.13%
2017-02-06 0 15.76 - - - - 0 0 - 12.10 - - - - 0 - 0.51%
2017-02-03 0 15.68 - - 15.64 15.68 80,000 1,253,100 15.664 12.03 - - 12.00 12.03 104,239 12.021 -0.13%
2017-02-02 0 15.70 - - 15.72 15.72 30,000 471,600 15.720 12.05 - - 12.06 12.06 39,090 12.065 -1.13%
2017-02-01 0 15.88 - - - - 0 0 - 12.19 - - - - 0 - -0.38%
2017-01-27 0 15.94 - - 15.86 15.92 120,000 1,906,300 15.886 12.23 - - 12.17 12.22 156,358 12.192 0.50%
2017-01-26 0 15.86 - - 15.76 15.76 25,000 394,000 15.760 12.17 - - 12.10 12.10 32,575 12.095 1.41%
2017-01-25 0 15.64 15.60 15.68 15.64 15.66 60,000 939,050 15.651 12.00 11.97 12.03 12.00 12.02 78,179 12.012 0.51%
2017-01-24 0 15.56 - - 15.54 15.56 12,500 194,300 15.544 11.94 - - 11.93 11.94 16,287 11.930 0.00%
2017-01-23 0 15.56 - - 15.58 15.58 2,500 38,950 15.580 11.94 - - 11.96 11.96 3,257 11.957 -0.38%
2017-01-20 0 15.62 - - - - 0 0 - 11.99 - - - - 0 - -0.13%
2017-01-19 0 15.64 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2017-01-18 0 15.64 - - 15.52 15.52 2,500 38,800 15.520 12.00 - - 11.91 11.91 3,257 11.911 0.77%
2017-01-17 0 15.52 - - 15.52 15.52 2,500 38,800 15.520 11.91 - - 11.91 11.91 3,257 11.911 -0.13%
2017-01-16 0 15.54 - - 15.58 15.58 2,500 38,950 15.580 11.93 - - 11.96 11.96 3,257 11.957 0.00%
2017-01-13 0 15.54 - - 15.58 15.58 30,000 467,400 15.580 11.93 - - 11.96 11.96 39,090 11.957 -0.64%
2017-01-12 0 15.64 - - 15.68 15.70 5,000 78,450 15.690 12.00 - - 12.03 12.05 6,515 12.042 -0.64%
2017-01-11 0 15.74 - - 15.68 15.74 10,000 157,150 15.715 12.08 - - 12.03 12.08 13,030 12.061 1.03%
2017-01-10 0 15.58 - - 15.46 15.46 2,500 38,650 15.460 11.96 - - 11.87 11.87 3,257 11.865 1.30%
2017-01-09 0 15.38 - - 15.32 15.32 2,500 38,300 15.320 11.80 - - 11.76 11.76 3,257 11.758 0.79%
2017-01-06 0 15.26 - - 15.26 15.26 2,500 38,150 15.260 11.71 - - 11.71 11.71 3,257 11.712 0.53%
2017-01-05 0 15.18 - - 15.24 15.24 2,500 38,100 15.240 11.65 - - 11.70 11.70 3,257 11.696 -0.39%
2017-01-04 0 15.24 - - 15.34 15.34 2,500 38,350 15.340 11.70 - - 11.77 11.77 3,257 11.773 -0.26%
2017-01-03 0 15.28 - - 15.18 15.28 12,500 190,450 15.236 11.73 - - 11.65 11.73 16,287 11.693 0.92%
2016-12-30 0 15.14 - - 15.00 15.00 2,500 37,500 15.000 11.62 - - 11.51 11.51 3,257 11.512 1.20%
2016-12-29 0 14.96 - - 14.92 14.92 2,500 37,300 14.920 11.48 - - 11.45 11.45 3,257 11.451 -0.13%
2016-12-28 0 15.32 - - 15.32 15.32 2,500 38,300 15.320 11.50 - - 11.50 11.50 3,332 11.496 -0.13%
2016-12-23 0 15.34 - - 15.34 15.36 5,500 84,420 15.349 11.51 - - 11.51 11.53 7,330 11.518 -0.39%
2016-12-22 0 15.40 - - - - 0 0 - 11.56 - - - - 0 - -0.39%
2016-12-21 0 15.46 - - - - 0 0 - 11.60 - - - - 0 - 0.39%
2016-12-20 0 15.40 - - 15.40 15.40 1,000 15,400 15.400 11.56 - - 11.56 11.56 1,333 11.556 -0.65%
2016-12-19 0 15.50 15.44 - 15.58 15.58 2,500 38,950 15.580 11.63 11.59 - 11.69 11.69 3,332 11.691 -0.77%
2016-12-16 0 15.62 - - - - 0 0 - 11.72 - - - - 0 - -0.13%
2016-12-15 0 15.64 - - 15.62 15.74 60,500 947,220 15.657 11.74 - - 11.72 11.81 80,625 11.748 -1.64%
2016-12-14 0 15.90 - - 15.94 15.98 5,000 79,800 15.960 11.93 - - 11.96 11.99 6,663 11.976 0.38%
2016-12-13 0 15.84 - - 15.84 15.86 35,000 555,050 15.859 11.89 - - 11.89 11.90 46,643 11.900 -0.63%
2016-12-12 0 15.94 - - 16.16 16.16 2,500 40,400 16.160 11.96 - - 12.13 12.13 3,332 12.126 -1.12%
2016-12-09 0 16.12 - - - - 0 0 - 12.10 - - - - 0 - 0.00%
2016-12-08 0 16.12 - - - - 0 0 - 12.10 - - - - 0 - 0.00%
2016-12-07 0 16.12 - - - - 0 0 - 12.10 - - - - 0 - 0.75%
2016-12-06 0 16.00 - 16.08 16.00 16.00 2,500 40,000 16.000 12.01 - 12.07 12.01 12.01 3,332 12.006 0.63%
2016-12-05 0 15.90 - - 15.94 15.94 2,500 39,850 15.940 11.93 - - 11.96 11.96 3,332 11.961 -0.25%
2016-12-02 0 15.94 - - 16.04 16.04 2,500 40,100 16.040 11.96 - - 12.04 12.04 3,332 12.036 -1.48%
2016-12-01 0 16.18 - - - - 0 0 - 12.14 - - - - 0 - -0.12%
2016-11-30 0 16.20 - - 16.20 16.20 2,500 40,500 16.200 12.16 - - 12.16 12.16 3,332 12.156 0.12%
2016-11-29 0 16.18 - - 16.14 16.18 149,000 2,408,020 16.161 12.14 - - 12.11 12.14 198,564 12.127 -0.37%
2016-11-28 0 16.24 - - 16.26 16.26 2,500 40,650 16.260 12.19 - - 12.20 12.20 3,332 12.201 0.12%
2016-11-25 0 16.22 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2016-11-24 0 16.22 - - 16.14 16.18 62,500 1,010,550 16.169 12.17 - - 12.11 12.14 83,290 12.133 0.00%
2016-11-23 0 16.22 - - 16.14 16.22 27,500 445,850 16.213 12.17 - - 12.11 12.17 36,648 12.166 0.50%
2016-11-22 0 16.14 - - 16.08 16.14 35,000 564,150 16.119 12.11 - - 12.07 12.11 46,643 12.095 0.87%
2016-11-21 0 16.00 - - - - 0 0 - 12.01 - - - - 0 - 0.25%
2016-11-18 0 15.96 - - - - 0 0 - 11.98 - - - - 0 - 1.01%
2016-11-17 0 15.80 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2016-11-16 0 15.80 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2016-11-15 0 15.80 - - 15.80 15.80 2,500 39,500 15.800 11.86 - - 11.86 11.86 3,332 11.856 0.51%
2016-11-14 0 15.72 - - 15.78 15.78 2,500 39,450 15.780 11.80 - - 11.84 11.84 3,332 11.841 -1.01%
2016-11-11 0 15.88 - - 15.92 15.92 2,500 39,800 15.920 11.92 - - 11.95 11.95 3,332 11.946 -0.38%
2016-11-10 0 15.94 - - 15.94 15.96 5,000 79,750 15.950 11.96 - - 11.96 11.98 6,663 11.969 2.05%
2016-11-09 0 15.62 - - 15.36 15.52 85,000 1,313,400 15.452 11.72 - - 11.53 11.65 113,275 11.595 -1.64%
2016-11-08 0 15.88 - - 15.88 15.88 2,500 39,700 15.880 11.92 - - 11.92 11.92 3,332 11.916 0.38%
2016-11-07 0 15.82 - - 15.78 15.78 2,500 39,450 15.780 11.87 - - 11.84 11.84 3,332 11.841 -0.38%
2016-11-04 0 15.88 - - 15.88 15.92 3,500 55,650 15.900 11.92 - - 11.92 11.95 4,664 11.931 -0.25%
2016-11-03 0 15.92 - - 15.92 15.94 5,000 79,650 15.930 11.95 - - 11.95 11.96 6,663 11.954 -0.13%
2016-11-02 0 15.94 - - 15.94 16.08 7,500 120,200 16.027 11.96 - - 11.96 12.07 9,995 12.026 -1.60%
2016-11-01 0 16.20 - - 16.10 16.24 6,500 105,160 16.178 12.16 - - 12.08 12.19 8,662 12.140 1.12%
2016-10-31 0 16.02 - - 15.92 16.02 5,000 79,970 15.994 12.02 - - 11.95 12.02 6,663 12.002 -0.12%
2016-10-28 0 16.04 - - 16.06 16.12 3,500 56,380 16.109 12.04 - - 12.05 12.10 4,664 12.088 -0.62%
2016-10-27 0 16.14 - - 16.22 16.24 1,000 16,230 16.230 12.11 - - 12.17 12.19 1,333 12.179 -0.37%
2016-10-26 0 16.20 - - 16.20 16.24 1,000 16,220 16.220 12.16 - - 12.16 12.19 1,333 12.171 -0.61%
2016-10-25 0 16.30 - - 16.28 16.32 1,500 24,440 16.293 12.23 - - 12.22 12.25 1,999 12.226 0.25%
2016-10-24 0 16.26 - - 16.18 16.24 6,000 97,280 16.213 12.20 - - 12.14 12.19 7,996 12.166 1.37%
2016-10-20 0 16.04 - - 16.00 16.04 3,500 56,100 16.029 12.04 - - 12.01 12.04 4,664 12.028 0.50%
2016-10-19 0 15.96 - - 15.94 16.02 2,500 39,950 15.980 11.98 - - 11.96 12.02 3,332 11.991 0.13%
2016-10-18 0 15.94 - - 15.88 15.94 6,000 95,470 15.912 11.96 - - 11.92 11.96 7,996 11.940 0.89%
2016-10-17 0 15.80 - - 15.82 15.88 2,000 31,690 15.845 11.86 - - 11.87 11.92 2,665 11.890 -0.75%
2016-10-14 0 15.92 15.82 - 15.78 15.92 91,500 1,454,710 15.898 11.95 11.87 - 11.84 11.95 121,937 11.930 1.02%
2016-10-13 0 15.76 - - 15.84 15.88 3,000 47,590 15.863 11.83 - - 11.89 11.92 3,998 11.904 -0.51%
2016-10-12 0 15.84 - - 15.80 15.88 2,500 39,600 15.840 11.89 - - 11.86 11.92 3,332 11.886 -0.50%
2016-10-11 0 15.92 - - 16.20 16.24 1,000 16,220 16.220 11.95 - - 12.16 12.19 1,333 12.171 -1.24%
2016-10-07 0 16.12 - - 16.12 16.16 1,000 16,140 16.140 12.10 - - 12.10 12.13 1,333 12.111 0.12%
2016-10-06 0 16.10 - - 16.10 16.14 1,500 24,170 16.113 12.08 - - 12.08 12.11 1,999 12.091 0.00%
2016-10-05 0 16.10 - - 16.04 16.14 2,500 40,190 16.076 12.08 - - 12.04 12.11 3,332 12.063 0.37%
2016-10-04 0 16.04 - - 16.00 16.08 6,000 96,320 16.053 12.04 - - 12.01 12.07 7,996 12.046 0.00%
2016-10-03 0 16.04 - - 16.04 16.08 2,000 32,110 16.055 12.04 - - 12.04 12.07 2,665 12.047 1.13%
2016-09-30 0 15.86 - - 15.86 15.90 1,000 15,880 15.880 11.90 - - 11.90 11.93 1,333 11.916 -1.12%
2016-09-29 0 16.04 - - 15.98 16.14 34,000 543,860 15.996 12.04 - - 11.99 12.11 45,310 12.003 0.38%
2016-09-28 0 15.98 - - 15.96 15.98 5,500 87,830 15.969 11.99 - - 11.98 11.99 7,330 11.983 -0.13%
2016-09-27 0 16.00 - - 15.84 16.00 1,500 23,860 15.907 12.01 - - 11.89 12.01 1,999 11.936 0.76%
2016-09-26 0 15.88 - - 15.96 16.00 3,000 47,940 15.980 11.92 - - 11.98 12.01 3,998 11.991 -1.12%
2016-09-23 0 16.06 - - 16.08 16.14 1,500 24,150 16.100 12.05 - - 12.07 12.11 1,999 12.081 -0.37%
2016-09-22 0 16.12 - - 16.10 16.20 2,500 40,320 16.128 12.10 - - 12.08 12.16 3,332 12.102 0.75%
2016-09-21 0 16.00 15.98 16.14 15.98 16.02 3,500 55,950 15.986 12.01 11.99 12.11 11.99 12.02 4,664 11.995 0.38%
2016-09-20 0 15.94 15.92 - 15.90 15.98 70,500 1,121,330 15.905 11.96 11.95 - 11.93 11.99 93,952 11.935 -0.13%
2016-09-19 0 15.96 - - 15.82 15.96 121,000 1,919,290 15.862 11.98 - - 11.87 11.98 161,250 11.903 0.50%
2016-09-15 0 15.88 - - 15.74 15.74 2,500 39,350 15.740 11.92 - - 11.81 11.81 3,332 11.811 0.89%
2016-09-14 0 15.74 - - 15.70 15.76 5,000 78,630 15.726 11.81 - - 11.78 11.83 6,663 11.801 -0.38%
2016-09-13 0 15.80 - - 16.02 16.06 2,000 32,070 16.035 11.86 - - 12.02 12.05 2,665 12.032 -0.50%
2016-09-12 0 15.88 - - 15.92 15.98 2,000 31,900 15.950 11.92 - - 11.95 11.99 2,665 11.969 -2.46%
2016-09-09 0 16.28 - - 16.08 16.18 9,500 153,170 16.123 12.22 - - 12.07 12.14 12,660 12.099 1.88%
2016-09-08 0 15.98 - - 15.84 15.94 9,000 143,000 15.889 11.99 - - 11.89 11.96 11,994 11.923 0.63%
2016-09-07 0 15.88 - - 15.88 15.90 8,000 127,120 15.890 11.92 - - 11.92 11.93 10,661 11.924 0.00%
2016-09-06 0 15.88 - - 15.86 15.90 1,000 15,880 15.880 11.92 - - 11.90 11.93 1,333 11.916 0.13%
2016-09-05 0 15.86 - - 15.86 15.88 3,000 47,610 15.870 11.90 - - 11.90 11.92 3,998 11.909 1.67%
2016-09-02 0 15.60 - - 15.58 15.58 2,000 31,160 15.580 11.71 - - 11.69 11.69 2,665 11.691 0.52%
2016-09-01 0 15.52 - - 15.32 15.38 6,000 92,200 15.367 11.65 - - 11.50 11.54 7,996 11.531 1.04%
2016-08-31 0 15.36 - - 15.36 15.42 8,000 123,100 15.388 11.53 - - 11.53 11.57 10,661 11.547 0.00%
2016-08-30 0 15.36 - - 15.34 15.38 1,000 15,360 15.360 11.53 - - 11.51 11.54 1,333 11.526 0.66%
2016-08-29 0 15.26 - - 15.26 15.42 7,500 115,100 15.347 11.45 - - 11.45 11.57 9,995 11.516 -0.78%
2016-08-26 0 15.38 - - 15.32 15.38 93,500 1,434,830 15.346 11.54 - - 11.50 11.54 124,602 11.515 0.92%
2016-08-25 0 15.24 - - 15.24 15.26 5,000 76,250 15.250 11.44 - - 11.44 11.45 6,663 11.443 -0.26%
2016-08-24 0 15.28 - - 15.34 15.36 2,000 30,700 15.350 11.47 - - 11.51 11.53 2,665 11.518 0.00%
2016-08-23 0 15.28 - - 15.26 15.30 2,000 30,560 15.280 11.47 - - 11.45 11.48 2,665 11.466 0.26%
2016-08-22 0 15.24 - - 15.22 15.26 2,000 30,480 15.240 11.44 - - 11.42 11.45 2,665 11.436 0.13%
2016-08-19 0 15.22 - - 15.30 15.34 4,000 61,260 15.315 11.42 - - 11.48 11.51 5,331 11.492 -0.13%
2016-08-18 0 15.24 - - 15.22 15.26 2,500 38,090 15.236 11.44 - - 11.42 11.45 3,332 11.433 -0.26%
2016-08-17 0 15.28 - - - - 0 0 - 11.47 - - - - 0 - -0.39%
2016-08-16 0 15.34 - - 15.42 15.42 500 7,710 15.420 11.51 - - 11.57 11.57 666 11.571 -0.26%
2016-08-15 0 15.38 - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2016-08-12 0 15.38 - - 15.38 15.38 500 7,690 15.380 11.54 - - 11.54 11.54 666 11.541 0.79%
2016-08-11 0 15.26 - - - - 0 0 - 11.45 - - - - 0 - 0.00%
2016-08-10 0 15.26 - - 15.24 15.32 2,500 38,180 15.272 11.45 - - 11.44 11.50 3,332 11.460 -0.26%
2016-08-09 0 15.30 - - 15.30 15.34 3,500 53,610 15.317 11.48 - - 11.48 11.51 4,664 11.494 -0.13%
2016-08-08 0 15.32 - - 15.20 15.28 4,000 60,960 15.240 11.50 - - 11.41 11.47 5,331 11.436 1.59%
2016-08-05 0 15.08 - - 14.96 15.06 1,500 22,490 14.993 11.32 - - 11.23 11.30 1,999 11.251 1.75%
2016-08-04 0 14.82 - - 14.80 14.84 7,500 111,190 14.825 11.12 - - 11.11 11.14 9,995 11.125 0.14%
2016-08-03 0 14.80 - - 14.80 14.84 8,500 125,880 14.809 11.11 - - 11.11 11.14 11,327 11.113 -1.73%
2016-08-01 0 15.06 - - 15.02 15.06 2,500 37,630 15.052 11.30 - - 11.27 11.30 3,332 11.295 0.53%
2016-07-29 0 14.98 - - 15.04 15.06 35,000 527,050 15.059 11.24 - - 11.29 11.30 46,643 11.300 -0.93%
2016-07-28 0 15.12 15.10 15.18 15.08 15.14 71,500 1,081,580 15.127 11.35 11.33 11.39 11.32 11.36 95,284 11.351 0.27%
2016-07-27 0 15.08 15.12 15.18 15.02 15.20 38,000 577,370 15.194 11.32 11.35 11.39 11.27 11.41 50,641 11.401 -0.26%
2016-07-26 0 15.12 15.12 15.18 14.92 15.12 5,500 82,600 15.018 11.35 11.35 11.39 11.20 11.35 7,330 11.269 1.20%
2016-07-25 0 14.94 - - 14.90 14.96 153,500 2,293,190 14.939 11.21 - - 11.18 11.23 204,561 11.210 0.40%
2016-07-22 0 14.88 14.88 14.92 14.82 14.88 10,500 155,850 14.843 11.17 11.17 11.20 11.12 11.17 13,993 11.138 -0.27%
2016-07-21 0 14.92 14.92 14.98 14.92 14.92 2,500 37,300 14.920 11.20 11.20 11.24 11.20 11.20 3,332 11.196 0.27%
2016-07-20 0 14.88 14.88 14.94 14.74 14.78 3,000 44,260 14.753 11.17 11.17 11.21 11.06 11.09 3,998 11.071 0.95%
2016-07-19 0 14.74 14.72 14.78 14.74 14.80 3,500 51,670 14.763 11.06 11.05 11.09 11.06 11.11 4,664 11.078 -0.27%
2016-07-18 0 14.78 14.72 14.78 14.66 14.78 301,000 4,443,890 14.764 11.09 11.05 11.09 11.00 11.09 401,127 11.079 1.37%
2016-07-15 0 14.58 14.58 14.64 14.52 14.52 2,500 36,300 14.520 10.94 10.94 10.99 10.90 10.90 3,332 10.896 0.28%
2016-07-14 0 14.54 14.54 14.60 14.40 14.46 2,500 36,030 14.412 10.91 10.91 10.96 10.81 10.85 3,332 10.815 0.69%
2016-07-13 0 14.44 14.40 14.46 14.40 14.46 62,500 901,260 14.420 10.84 10.81 10.85 10.81 10.85 83,290 10.821 0.70%
2016-07-12 0 14.34 14.34 14.38 14.20 14.28 61,000 866,860 14.211 10.76 10.76 10.79 10.66 10.72 81,291 10.664 1.56%
2016-07-11 0 14.12 14.10 14.16 14.10 14.28 212,000 3,007,180 14.185 10.60 10.58 10.63 10.58 10.72 282,521 10.644 1.29%
2016-07-08 0 13.94 13.92 13.96 13.94 14.04 4,500 62,990 13.998 10.46 10.45 10.48 10.46 10.54 5,997 10.504 -0.57%
2016-07-07 0 14.02 14.02 14.04 13.98 14.02 20,000 279,750 13.988 10.52 10.52 10.54 10.49 10.52 26,653 10.496 0.72%
2016-07-06 0 13.92 13.92 13.96 13.88 13.90 32,500 451,700 13.898 10.45 10.45 10.48 10.42 10.43 43,311 10.429 -0.71%
2016-07-05 0 14.02 13.98 14.02 - - 0 0 - 10.52 10.49 10.52 - - 0 - -1.27%
2016-07-04 0 14.20 14.14 14.20 14.14 14.22 60,000 850,800 14.180 10.66 10.61 10.66 10.61 10.67 79,959 10.640 1.87%
2016-06-30 0 13.94 13.94 13.98 - - 0 0 - 10.46 10.46 10.49 - - 0 - 1.46%
2016-06-29 0 13.74 13.72 13.78 - - 0 0 - 10.31 10.30 10.34 - - 0 - 1.59%
2016-06-28 0 13.74 13.74 13.80 - - 0 0 - 10.15 10.15 10.19 - - 0 - 0.00%
2016-06-27 0 13.74 13.74 13.80 - - 0 0 - 10.15 10.15 10.19 - - 0 - 0.29%
2016-06-24 0 13.70 13.72 13.76 13.46 14.06 235,000 3,231,500 13.751 10.12 10.13 10.16 9.942 10.39 318,141 10.157 -2.84%
2016-06-23 0 14.10 14.10 14.12 - - 0 0 - 10.42 10.42 10.43 - - 0 - 0.57%
2016-06-22 0 14.02 14.02 14.04 - - 0 0 - 10.36 10.36 10.37 - - 0 - 0.86%
2016-06-21 0 13.90 13.90 13.96 - - 0 0 - 10.27 10.27 10.31 - - 0 - 0.14%
2016-06-20 0 13.88 13.88 13.92 - - 0 0 - 10.25 10.25 10.28 - - 0 - 1.46%
2016-06-17 0 13.68 13.68 13.72 - - 0 0 - 10.10 10.10 10.13 - - 0 - 0.59%
2016-06-16 0 13.60 13.56 13.60 - - 0 0 - 10.05 10.02 10.05 - - 0 - -1.73%
2016-06-15 0 13.84 13.82 13.88 - - 0 0 - 10.22 10.21 10.25 - - 0 - 0.00%
2016-06-14 0 13.84 13.80 13.84 - - 0 0 - 10.22 10.19 10.22 - - 0 - -0.72%
2016-06-13 0 13.94 13.90 13.94 13.96 14.08 120,000 1,681,800 14.015 10.30 10.27 10.30 10.31 10.40 162,455 10.352 -2.38%
2016-06-10 0 14.28 14.22 14.28 14.34 14.34 5,000 71,700 14.340 10.55 10.50 10.55 10.59 10.59 6,769 10.592 -0.42%
2016-06-08 0 14.34 14.34 14.38 14.30 14.30 5,000 71,500 14.300 10.59 10.59 10.62 10.56 10.56 6,769 10.563 -0.14%
2016-06-07 0 14.36 14.34 14.40 14.36 14.36 5,000 71,800 14.360 10.61 10.59 10.64 10.61 10.61 6,769 10.607 0.98%
2016-06-06 0 14.22 14.22 14.26 14.16 14.20 60,000 850,300 14.172 10.50 10.50 10.53 10.46 10.49 81,227 10.468 0.00%
2016-06-03 0 14.22 14.20 14.24 14.22 14.22 5,000 71,100 14.220 10.50 10.49 10.52 10.50 10.50 6,769 10.504 0.99%
2016-06-02 0 14.08 14.08 14.12 - - 0 0 - 10.40 10.40 10.43 - - 0 - 0.28%
2016-06-01 0 14.04 14.00 14.06 14.08 14.08 60,000 844,800 14.080 10.37 10.34 10.39 10.40 10.40 81,227 10.400 -0.14%
2016-05-31 0 14.06 14.06 14.10 - - 0 0 - 10.39 10.39 10.42 - - 0 - 0.86%
2016-05-30 0 13.94 13.92 13.98 13.84 13.94 65,000 902,800 13.889 10.30 10.28 10.33 10.22 10.30 87,996 10.260 0.87%
2016-05-27 0 13.82 13.82 13.88 13.74 13.74 35,000 480,900 13.740 10.21 10.21 10.25 10.15 10.15 47,383 10.149 0.58%
2016-05-26 0 13.74 13.74 13.80 13.74 13.74 5,000 68,700 13.740 10.15 10.15 10.19 10.15 10.15 6,769 10.149 0.00%
2016-05-25 0 13.74 13.74 13.78 13.68 13.70 35,000 478,900 13.683 10.15 10.15 10.18 10.10 10.12 47,383 10.107 2.08%
2016-05-24 0 13.46 13.46 13.48 - - 0 0 - 9.942 9.942 9.957 - - 0 - 0.30%
2016-05-23 0 13.42 13.38 13.44 13.42 13.42 30,000 402,600 13.420 9.913 9.883 9.928 9.913 9.913 40,614 9.9129 -0.45%
2016-05-20 0 13.48 13.48 13.50 13.46 13.46 25,000 336,500 13.460 9.957 9.957 9.972 9.942 9.942 33,845 9.9425 0.90%
2016-05-19 0 13.36 13.34 13.36 - - 0 0 - 9.869 9.854 9.869 - - 0 - 0.00%
2016-05-18 0 13.36 13.32 13.38 13.38 13.38 5,000 66,900 13.380 9.869 9.839 9.883 9.883 9.883 6,769 9.8834 -0.89%
2016-05-17 0 13.48 13.48 13.52 13.38 13.42 35,000 469,500 13.414 9.957 9.957 9.987 9.883 9.913 47,383 9.9087 1.05%
2016-05-16 0 13.34 13.34 13.40 13.34 13.34 90,000 1,200,600 13.340 9.854 9.854 9.898 9.854 9.854 121,841 9.8538 0.15%
2016-05-13 0 13.32 13.28 13.32 13.42 13.42 5,000 67,100 13.420 9.839 9.809 9.839 9.913 9.913 6,769 9.9129 -0.89%
2016-05-12 0 13.44 13.44 13.48 13.44 13.52 35,000 470,800 13.451 9.928 9.928 9.957 9.928 9.987 47,383 9.9361 -0.59%
2016-05-11 0 13.52 13.50 13.58 13.52 13.52 5,000 67,600 13.520 9.987 9.972 10.03 9.987 9.987 6,769 9.9868 -1.02%
2016-05-10 0 13.66 13.66 13.72 - - 0 0 - 10.09 10.09 10.13 - - 0 - 0.89%
2016-05-09 0 13.54 13.54 13.60 - - 0 0 - 10.00 10.00 10.05 - - 0 - 0.30%
2016-05-06 0 13.50 13.46 13.52 13.50 13.50 5,000 67,500 13.500 9.972 9.942 9.987 9.972 9.972 6,769 9.9720 -1.46%
2016-05-05 0 13.70 13.68 13.70 13.66 13.72 95,000 1,300,200 13.686 10.12 10.10 10.12 10.09 10.13 128,610 10.110 0.00%
2016-05-04 0 13.70 13.70 13.74 13.70 13.70 60,000 822,000 13.700 10.12 10.12 10.15 10.12 10.12 81,227 10.120 0.00%
2016-05-03 0 13.70 13.68 13.74 13.72 13.84 145,000 2,000,800 13.799 10.12 10.10 10.15 10.13 10.22 196,300 10.193 -1.86%
2016-04-29 0 13.96 13.92 13.98 13.96 13.96 5,000 69,800 13.960 10.31 10.28 10.33 10.31 10.31 6,769 10.312 -1.27%
2016-04-28 0 14.14 14.10 14.16 14.12 14.16 55,000 778,600 14.156 10.44 10.42 10.46 10.43 10.46 74,458 10.457 -0.42%
2016-04-27 0 14.20 14.16 14.20 - - 0 0 - 10.49 10.46 10.49 - - 0 - -0.28%
2016-04-26 0 14.24 14.24 14.28 14.24 14.24 120,000 1,708,800 14.240 10.52 10.52 10.55 10.52 10.52 162,455 10.519 0.00%
2016-04-25 0 14.24 14.18 14.24 14.22 14.24 10,000 142,300 14.230 10.52 10.47 10.52 10.50 10.52 13,538 10.511 0.28%
2016-04-22 0 14.20 14.20 14.24 14.20 14.20 10,000 142,000 14.200 10.49 10.49 10.52 10.49 10.49 13,538 10.489 -0.28%
2016-04-21 0 14.24 14.24 14.30 - - 0 0 - 10.52 10.52 10.56 - - 0 - 0.99%
2016-04-20 0 14.10 14.06 14.10 - - 0 0 - 10.42 10.39 10.42 - - 0 - -0.14%
2016-04-19 0 14.12 14.14 14.18 - - 0 0 - 10.43 10.44 10.47 - - 0 - 1.00%
2016-04-18 0 13.98 13.98 14.02 13.98 13.98 8,000 111,840 13.980 10.33 10.33 10.36 10.33 10.33 10,830 10.327 -0.99%
2016-04-15 0 14.12 14.08 14.12 - - 0 0 - 10.43 10.40 10.43 - - 0 - -0.14%
2016-04-14 0 14.14 14.08 14.14 14.18 14.18 120,000 1,701,600 14.180 10.44 10.40 10.44 10.47 10.47 162,455 10.474 1.43%
2016-04-13 0 13.94 13.94 13.98 13.74 13.78 40,000 550,800 13.770 10.30 10.30 10.33 10.15 10.18 54,152 10.171 2.20%
2016-04-12 0 13.64 13.62 13.68 13.62 13.66 43,000 586,500 13.640 10.08 10.06 10.10 10.06 10.09 58,213 10.075

Copyright & disclaimer, Privacy policy

Back to top