AS OF MAR 31,2023 |

PSE:PH:DD 5.70

INFO
Contact UsCareers
 
  • Home
    • Our Business
      • Key Projects
      • Other Projects
    • Our Company
      • Corporate or Business Profile
      • Vision, Mission, Core Values
      • Board of Directors
      • Organizational Chart
      • Conglomerate Map
      • Shareholdings Structure
      • Articles of Incorporation and By-Laws
  • Corporate Governance
    • Manual on Corporate Governance
    • Code of Business Conduct and Ethics
    • ACGR
    • Board of Committees
      • Board Committees
      • Board Committee Members
      • Board Committee Charters
    • CSR
    • ERM
    • Company Policies
  • Company Disclosures
    • SEC Filings
      • SEC Form 17-A (Annual Report)
      • SEC Form 17-Q (Quarterly Report)
      • SEC Form 17-C (Current Report)
      • SEC Form 20-IS (Information Statement)
      • SEC Form 23-A/B (Statement of Beneficial Ownership)
      • General Information Sheet
    • ASM 2021
    • Other Filings
  • Press Materials/News
  • Investor Relations
    • Investors Relations Program & Schedules
    • Share Information
      • Total Outstanding Share
      • Exchange Where Listed
      • Top 20 Stockholders
  • ASM 2022
Home
HomeOur Business
Key ProjectsOther Projects
Our Company
Corporate or Business ProfileVision, Mission, Core ValuesBoard of DirectorsOrganizational ChartConglomerate MapShareholdings StructureArticles of Incorporation and By-Laws
Corporate Governance
Corporate GovernanceManual on Corporate GovernanceCode of Business Conduct and EthicsACGRBoard of Committees
Board CommitteesBoard Committee MembersBoard Committee Charters
CSRERMCompany Policies
Company Disclosures
Company DisclosuresSEC Filings
SEC Form 17-A (Annual Report)SEC Form 17-Q (Quarterly Report)SEC Form 17-C (Current Report)SEC Form 20-IS (Information Statement)SEC Form 23-A/B (Statement of Beneficial Ownership)General Information Sheet
ASM 2021Other Filings
Press Materials/News
Investor Relations
Investor RelationsInvestors Relations Program & SchedulesShare Information
Total Outstanding ShareExchange Where ListedTop 20 Stockholders
ASM 2022

Stock Chart

Home Investor Relations Share InformationStock Chart



Last Traded Price 5.70 Open 5.73
Change 0.71% High 5.73
Value 183,258.00 Low 5.70
Volume 32,100 Average Price 5.71
52-Week High 11.46 52-Week Low 5.50


Title Period
Press Release Jun 30, 2022 02:00 AM
Share Buy-Back Transactions Mar 10, 2022 08:00 AM
Material Information/Transactions Mar 10, 2022 07:47 AM
[Amend-2]Reinvestment Plan Progress Report Mar 09, 2022 09:59 AM
[Amend-1]Reinvestment Plan Progress Report Mar 09, 2022 09:58 AM
[Amend-1]Reinvestment Plan Progress Report Mar 09, 2022 09:57 AM
Share Buy-Back Transactions Mar 09, 2022 07:36 AM
Share Buy-Back Transactions Mar 08, 2022 07:46 AM
Share Buy-Back Transactions Mar 07, 2022 07:36 AM
Share Buy-Back Transactions Mar 04, 2022 09:03 AM
Share Buy-Back Transactions Mar 03, 2022 07:24 AM
Share Buy-Back Transactions Mar 02, 2022 07:24 AM
Share Buy-Back Transactions Mar 01, 2022 07:29 AM
Share Buy-Back Transactions Feb 28, 2022 07:32 AM
Share Buy-Back Transactions Feb 24, 2022 07:17 AM
Share Buy-Back Transactions Feb 23, 2022 07:55 AM
Share Buy-Back Transactions Feb 22, 2022 07:43 AM
Material Information/Transactions Feb 21, 2022 11:19 AM
DoubleDragon Corporation (“DoubleDragon”) plans to conduct a Top Up Tranche2 Offering of its US Dollar bonds listed in (SGx-ST) Singapore Exchange Securities Trading Limited Feb 21, 2022 10:21 AM
Amended Q3 2021 Quarterly Report Feb 21, 2022 09:53 AM


Date Open High Low Close Average Volume Value
November 03, 2022 5.88 5.88 5.65 5.66 5.74 124,600 715,092.00
November 02, 2022 5.63 5.71 5.63 5.68 5.67 143,000 810,593.00
October 28, 2022 5.80 5.89 5.60 5.63 5.69 150,800 858,506.00
October 27, 2022 5.73 5.80 5.70 5.72 5.74 93,700 537,933.00
October 26, 2022 5.65 5.70 5.50 5.70 5.59 240,700 1,344,501.00
October 25, 2022 5.65 5.71 5.58 5.60 5.64 117,800 663,818.00
October 24, 2022 5.84 5.90 5.60 5.65 5.78 129,000 745,483.00
October 21, 2022 5.89 6.00 5.84 5.84 5.87 197,300 1,158,424.00
October 20, 2022 5.97 6.00 5.89 5.89 5.91 304,100 1,797,588.00
October 19, 2022 6.02 6.08 6.00 6.00 6.02 28,500 171,536.00
October 18, 2022 6.05 6.09 5.95 5.97 6.00 107,300 643,420.00
October 17, 2022 5.96 6.05 5.90 5.95 5.94 52,600 312,597.00
October 14, 2022 6.09 6.09 5.91 5.96 5.98 997,400 5,959,809.00
October 13, 2022 6.05 6.05 6.00 6.04 6.02 64,000 385,200.00
October 12, 2022 6.10 6.10 6.05 6.07 6.08 71,600 435,226.00
October 11, 2022 6.01 6.13 6.00 6.10 6.04 113,400 684,941.00
October 10, 2022 6.21 6.35 6.20 6.22 6.23 195,900 1,219,973.00
October 07, 2022 6.35 6.35 6.20 6.21 6.25 173,300 1,083,689.00
October 06, 2022 6.34 6.39 6.30 6.33 6.34 52,700 334,072.00
October 05, 2022 6.34 6.49 6.30 6.34 6.34 188,500 1,195,275.00
October 04, 2022 6.27 6.36 6.21 6.29 6.29 70,200 441,863.00
October 03, 2022 6.48 6.48 6.00 6.35 6.16 468,400 2,884,392.00
September 30, 2022 6.49 6.53 6.40 6.48 6.48 429,800 2,785,868.00
September 29, 2022 6.50 6.59 6.40 6.49 6.50 195,700 1,271,276.00
September 28, 2022 6.71 6.71 6.15 6.49 6.40 418,500 2,676,960.00
September 27, 2022 7.10 7.10 6.70 6.71 6.72 2,888,900 19,404,763.00
September 23, 2022 7.00 7.10 6.96 6.99 6.98 72,600 506,530.00
September 22, 2022 7.01 7.10 6.96 6.98 6.98 194,600 1,359,198.00
September 21, 2022 7.10 7.12 7.00 7.01 7.02 196,300 1,377,228.00
September 20, 2022 7.04 7.10 7.04 7.07 7.07 85,000 600,958.00
September 19, 2022 7.12 7.32 7.02 7.06 7.11 380,100 2,703,077.00
September 16, 2022 7.34 7.35 7.12 7.12 7.14 577,000 4,120,519.00
September 15, 2022 7.32 7.36 7.31 7.33 7.33 80,900 593,015.00
September 14, 2022 7.34 7.35 7.32 7.32 7.33 80,400 589,234.00
September 13, 2022 7.36 7.42 7.34 7.35 7.36 107,300 789,485.00
September 12, 2022 7.37 7.40 7.36 7.36 7.38 139,600 1,029,924.00
September 09, 2022 7.37 7.50 7.37 7.40 7.40 17,100 126,488.00
September 08, 2022 7.45 7.60 7.36 7.37 7.40 168,200 1,244,901.00
September 07, 2022 7.42 7.45 7.41 7.42 7.42 84,200 624,605.00
September 06, 2022 7.80 7.80 7.41 7.42 7.50 533,500 3,999,559.00
September 05, 2022 7.83 7.83 7.60 7.60 7.67 59,400 455,405.00
September 02, 2022 7.65 7.80 7.56 7.62 7.63 148,800 1,136,036.00
September 01, 2022 7.85 7.85 7.66 7.66 7.76 96,900 752,228.00
August 31, 2022 7.76 7.77 7.70 7.71 7.73 68,100 526,431.00
August 30, 2022 7.76 7.81 7.76 7.77 7.77 76,000 590,475.00
August 26, 2022 7.83 7.90 7.76 7.77 7.77 276,400 2,147,051.00
August 25, 2022 7.80 7.94 7.77 7.83 7.80 19,900 155,164.00
August 24, 2022 7.96 7.96 7.77 7.80 7.86 86,500 679,735.00
August 23, 2022 8.00 8.00 7.76 7.76 7.81 217,300 1,697,861.00
August 22, 2022 8.00 8.10 7.90 8.00 7.98 107,400 857,396.00
August 19, 2022 8.05 8.19 8.00 8.02 8.04 53,100 426,724.00
August 18, 2022 8.07 8.10 7.90 7.95 7.99 131,600 1,050,830.00
August 17, 2022 7.81 8.30 7.81 8.10 8.08 542,100 4,381,951.00
August 16, 2022 7.63 7.80 7.53 7.80 7.71 522,000 4,024,911.00
August 15, 2022 7.57 7.63 7.45 7.51 7.53 326,200 2,457,665.00
August 12, 2022 7.62 7.62 7.58 7.59 7.60 102,600 780,119.00
August 11, 2022 7.54 7.63 7.54 7.55 7.59 141,800 1,076,038.00
August 10, 2022 7.60 7.63 7.50 7.51 7.54 16,700 125,998.00
August 09, 2022 7.53 7.60 7.41 7.45 7.52 78,100 587,370.00
August 08, 2022 7.55 7.55 7.41 7.53 7.52 101,700 764,444.00
August 05, 2022 7.37 7.60 7.31 7.41 7.38 46,900 345,954.00
August 04, 2022 7.50 7.68 7.37 7.37 7.43 390,600 2,902,447.00
August 03, 2022 7.82 7.82 7.45 7.50 7.55 702,400 5,301,368.00
August 02, 2022 7.85 7.85 7.75 7.82 7.80 47,900 373,654.00
August 01, 2022 7.73 7.85 7.70 7.75 7.76 84,300 654,510.00
July 29, 2022 7.70 7.88 7.68 7.71 7.73 31,000 239,569.00
July 28, 2022 7.70 7.89 7.66 7.70 7.71 110,800 854,584.00
July 27, 2022 7.80 7.80 7.70 7.76 7.74 43,600 337,405.00
July 26, 2022 7.68 7.80 7.68 7.74 7.74 8,500 65,797.00
July 25, 2022 7.71 7.80 7.66 7.71 7.70 85,700 659,592.00
July 22, 2022 7.70 7.90 7.70 7.80 7.86 41,100 322,845.00
July 21, 2022 7.83 7.90 7.71 7.80 7.85 52,300 410,394.00
July 20, 2022 7.70 7.84 7.51 7.83 7.62 109,200 831,627.00
July 19, 2022 7.70 7.89 7.60 7.71 7.68 40,200 308,816.00
July 18, 2022 7.71 7.71 7.68 7.70 7.70 135,500 1,043,726.00
July 15, 2022 7.90 7.90 7.70 7.70 7.77 222,400 1,728,126.00
July 14, 2022 8.08 8.08 7.80 7.90 7.96 243,300 1,935,796.00
July 13, 2022 8.12 8.12 8.08 8.08 8.10 95,000 769,434.00
July 12, 2022 8.14 8.15 8.12 8.12 8.14 59,100 480,780.00
July 11, 2022 8.20 8.20 8.12 8.13 8.13 48,200 391,958.00
July 08, 2022 8.20 8.39 8.12 8.13 8.23 36,100 297,262.00
July 07, 2022 8.31 8.35 8.08 8.11 8.17 208,000 1,700,099.00
July 06, 2022 8.16 8.35 8.15 8.33 8.23 93,100 765,807.00
July 05, 2022 8.30 8.31 8.15 8.16 8.26 86,600 715,660.00
July 04, 2022 8.13 8.32 8.13 8.20 8.20 33,100 271,565.00
July 01, 2022 8.30 8.32 8.04 8.11 8.15 95,400 777,876.00
June 30, 2022 8.45 8.45 8.17 8.27 8.28 50,300 416,293.00
June 29, 2022 8.17 8.40 8.14 8.32 8.26 51,400 424,534.00
June 28, 2022 8.50 8.50 8.14 8.17 8.26 123,100 1,016,355.00
June 27, 2022 8.15 8.49 8.11 8.48 8.32 352,200 2,929,116.00
June 24, 2022 7.99 8.10 7.99 8.04 8.06 93,100 750,419.00
June 23, 2022 8.50 8.50 7.90 7.99 8.08 293,800 2,372,932.00
June 22, 2022 8.33 8.40 8.25 8.39 8.35 176,900 1,476,267.00
June 21, 2022 8.80 8.83 8.20 8.33 8.38 328,600 2,754,154.00
June 20, 2022 8.69 8.88 8.60 8.77 8.75 804,400 7,035,259.00
June 17, 2022 8.08 8.78 8.00 8.60 8.30 1,499,000 12,437,781.00
June 16, 2022 7.72 8.26 7.71 8.08 8.05 721,900 5,811,884.00
June 15, 2022 7.71 7.84 7.70 7.71 7.73 222,800 1,721,507.00
June 14, 2022 7.78 7.78 7.70 7.71 7.71 293,800 2,265,424.00
June 13, 2022 7.75 7.85 7.65 7.70 7.72 154,400 1,192,724.00
June 10, 2022 7.71 7.84 7.65 7.65 7.75 80,800 626,388.00
June 09, 2022 7.75 7.89 7.70 7.70 7.73 110,100 850,805.00
June 08, 2022 7.68 7.97 7.68 7.80 7.79 106,300 828,110.00
June 07, 2022 7.87 8.09 7.65 7.68 7.78 148,000 1,151,064.00
June 06, 2022 7.88 8.05 7.70 7.88 7.79 159,400 1,241,916.00
June 03, 2022 7.86 7.89 7.86 7.88 7.87 91,300 718,108.00
June 02, 2022 7.90 7.90 7.77 7.80 7.82 91,400 714,512.00
June 01, 2022 8.10 8.15 7.90 7.91 7.97 176,400 1,405,965.00
May 31, 2022 8.10 8.10 7.98 8.00 8.00 92,800 742,847.00
May 30, 2022 8.19 8.35 7.97 8.14 8.13 78,700 640,120.00
May 27, 2022 8.05 8.05 7.95 7.96 8.00 136,500 1,091,710.00
May 26, 2022 8.05 8.05 7.91 7.99 7.99 167,000 1,334,268.00
May 25, 2022 8.34 8.34 8.03 8.05 8.03 12,378,600 99,403,823.00
May 24, 2022 8.10 8.10 8.00 8.02 8.02 10,044,400 80,556,536.00
May 23, 2022 8.17 8.38 8.02 8.03 8.12 64,200 521,315.00
May 20, 2022 8.00 8.14 7.92 8.13 7.96 28,900 229,965.00
May 19, 2022 8.22 8.22 7.90 7.95 7.97 56,800 452,526.00
May 18, 2022 7.53 8.30 7.53 8.24 7.98 235,000 1,876,258.00
May 17, 2022 7.73 7.73 7.52 7.57 7.57 89,200 674,899.00
May 16, 2022 7.51 7.73 7.51 7.60 7.58 58,100 440,625.00
May 13, 2022 7.60 7.60 7.50 7.51 7.53 371,800 2,800,875.00
May 12, 2022 7.85 7.85 7.58 7.60 7.64 644,900 4,926,359.00
May 11, 2022 7.72 7.80 7.72 7.80 7.78 241,500 1,878,721.00
May 10, 2022 7.94 8.00 7.73 7.75 7.83 254,700 1,993,223.00
May 06, 2022 8.00 8.10 7.91 7.96 8.03 93,700 752,287.00
May 05, 2022 7.95 8.00 7.90 7.91 7.97 421,600 3,361,606.00
May 04, 2022 8.10 8.10 7.90 7.91 7.95 128,200 1,019,818.00
May 02, 2022 8.30 8.30 8.02 8.21 8.13 78,800 640,805.00
April 29, 2022 8.50 8.50 8.30 8.30 8.42 194,000 1,633,516.00
April 28, 2022 8.54 8.60 8.50 8.51 8.52 72,600 618,243.00
April 27, 2022 8.70 8.70 8.51 8.54 8.56 168,000 1,437,917.00
April 26, 2022 8.99 9.04 8.60 8.87 8.69 60,500 525,794.00
April 25, 2022 8.80 9.05 8.60 8.90 8.78 210,900 1,851,782.00
April 22, 2022 8.84 8.91 8.80 8.80 8.82 40,500 357,130.00
April 21, 2022 8.81 8.89 8.81 8.83 8.84 66,500 588,038.00
April 20, 2022 8.80 8.88 8.76 8.87 8.81 34,400 302,977.00
April 19, 2022 8.84 8.89 8.76 8.79 8.79 74,800 657,850.00
April 18, 2022 8.90 8.90 8.84 8.84 8.87 36,700 325,373.00
April 13, 2022 8.89 8.89 8.75 8.84 8.82 148,700 1,311,639.00
April 12, 2022 8.83 8.83 8.75 8.76 8.76 221,700 1,942,541.00
April 11, 2022 8.84 8.84 8.78 8.78 8.79 57,000 501,226.00
April 08, 2022 8.80 8.90 8.76 8.77 8.79 151,600 1,333,241.00
April 07, 2022 8.89 8.91 8.78 8.78 8.83 439,700 3,884,452.00
April 06, 2022 8.95 9.00 8.91 8.99 8.95 101,900 911,803.00
April 05, 2022 8.99 9.00 8.95 8.95 8.97 35,600 319,220.00
April 04, 2022 9.94 8.89 8.90 8.97 8.94 22,400 200,198.00
April 01, 2022 9.00 9.00 8.90 8.94 8.93 42,600 380,363.00
March 31, 2022 9.00 9.20 8.85 9.08 9.02 127,500 1,149,893.00
March 30, 2022 8.94 9.01 8.90 8.90 8.94 125,300 1,120,801.00
March 29, 2022 8.88 9.04 8.88 8.98 8.96 84,800 759,824.00
March 28, 2022 8.88 9.10 8.88 8.88 8.91 152,700 1,360,986.00
March 25, 2022 9.00 9.02 8.84 8.88 8.90 310,400 2,761,188.00
March 24, 2022 9.10 9.14 9.00 9.00 9.05 121,000 1,095,041.00
March 23, 2022 8.69 9.17 8.69 9.08 9.03 208,100 1,879,421.00
March 22, 2022 9.00 9.10 8.70 8.73 8.85 385,900 3,413,446.00
March 21, 2022 9.20 9.20 8.87 8.87 8.96 305,800 2,738,723.00
March 18, 2022 9.18 9.28 9.15 9.15 9.19 339,600 3,121,023.00
March 17, 2022 9.10 9.25 9.10 9.14 9.16 301,800 2,763,288.00
March 16, 2022 8.90 9.18 8.85 8.90 8.99 496,100 4,458,834.00
March 15, 2022 8.66 9.18 8.40 8.99 8.83 972,100 8,583,058.00
March 14, 2022 9.32 9.55 8.56 8.69 8.90 1,065,000 9,483,392.00
March 11, 2022 10.22 10.22 9.31 9.32 9.63 1,531,400 14,753,343.00
March 10, 2022 10.48 10.76 10.20 10.20 10.41 437,300 4,550,870.00
March 09, 2022 10.22 10.76 10.00 10.48 10.28 2,265,200 23,296,902.00
March 08, 2022 11.04 11.20 10.36 10.40 10.76 2,750,700 29,599,508.00
March 07, 2022 11.40 11.44 11.00 11.36 11.21 1,705,100 19,110,284.00
March 04, 2022 11.34 11.46 11.10 11.44 11.40 1,493,700 17,021,498.00
March 03, 2022 11.20 11.42 11.00 11.38 11.28 2,195,200 24,768,292.00
March 02, 2022 10.86 11.28 10.60 11.10 10.94 2,917,600 31,931,170.00
March 01, 2022 10.30 10.86 10.20 10.86 10.61 3,100,600 32,896,456.00
February 28, 2022 10.00 10.36 9.81 10.36 10.15 1,210,800 12,283,971.00
February 24, 2022 10.30 10.32 9.92 10.10 10.10 1,387,000 14,003,838.00
February 23, 2022 10.46 10.56 10.30 10.32 10.39 1,556,600 16,169,422.00
February 22, 2022 10.38 10.50 10.06 10.48 10.43 1,530,400 15,963,580.00
February 21, 2022 10.20 10.38 9.97 10.38 10.21 1,372,400 14,014,153.00
February 18, 2022 9.90 10.28 9.46 10.24 10.08 1,396,800 14,082,510.00
February 17, 2022 10.04 10.24 9.90 9.91 10.05 2,215,600 22,264,637.00
February 16, 2022 9.02 9.84 9.02 9.84 9.60 2,537,300 24,345,839.00
February 15, 2022 10.20 10.24 8.82 8.88 9.30 4,241,300 39,461,233.00
February 14, 2022 10.28 10.40 10.12 10.26 10.26 1,477,800 15,156,952.00
February 11, 2022 10.46 10.80 9.90 10.30 10.34 3,332,600 34,469,158.00
February 10, 2022 9.99 10.58 9.99 10.42 10.43 4,654,100 48,524,031.00
February 09, 2022 9.29 9.97 9.29 9.97 9.81 3,632,100 35,647,612.00
February 08, 2022 8.77 9.29 8.61 9.28 9.04 2,653,900 23,980,316.00
February 07, 2022 8.13 8.80 7.57 8.80 8.41 3,615,800 30,391,431.00
February 04, 2022 7.50 8.06 7.50 8.06 7.83 2,675,000 20,949,255.00
February 03, 2022 7.13 7.49 7.10 7.43 7.29 1,837,100 13,397,211.00
February 02, 2022 6.99 7.17 6.80 7.17 6.95 1,828,200 12,709,147.00
January 31, 2022 7.01 7.02 6.99 6.99 7.01 1,082,600 7,586,409.00
January 28, 2022 7.03 7.03 7.01 7.01 7.02 427,000 2,995,847.00
January 27, 2022 7.15 7.15 7.02 7.03 7.06 264,900 1,871,493.00
January 26, 2022 7.07 7.10 7.05 7.05 7.07 124,700 881,929.00
January 25, 2022 7.10 7.10 7.03 7.04 7.04 272,600 1,919,934.00
January 24, 2022 7.05 7.14 7.05 7.06 7.09 205,600 1,457,640.00
January 21, 2022 7.08 7.08 7.00 7.04 7.03 352,000 2,474,292.00
January 20, 2022 7.17 7.18 7.04 7.08 7.11 299,500 2,128,774.00
January 19, 2022 7.17 7.18 7.14 7.14 7.15 105,800 756,553.00
January 18, 2022 7.18 7.18 7.10 7.14 7.15 115,900 829,022.00
January 17, 2022 7.20 7.25 7.18 7.18 7.18 175,600 1,261,294.00
January 14, 2022 7.22 7.30 7.18 7.20 7.21 156,800 1,130,946.00
January 13, 2022 7.12 7.28 7.06 7.22 7.21 108,100 779,679.00
January 12, 2022 7.07 7.18 7.03 7.18 7.07 356,300 2,520,567.00
January 11, 2022 7.08 7.10 7.03 7.07 7.05 136,300 961,086.00
January 10, 2022 7.10 7.10 7.00 7.08 7.06 93,900 663,281.00
January 07, 2022 7.05 7.10 7.00 7.10 7.02 525,500 3,689,305.00
January 06, 2022 7.03 7.10 7.01 7.05 7.05 167,300 1,178,760.00
January 05, 2022 7.03 7.13 7.03 7.05 7.05 218,000 1,537,133.00
January 03, 2022 7.21 7.21 7.03 7.05 7.07 330,900 2,341,077.00
December 31, 2021 7.21 7.44 7.20 7.26 7.32 760,800 5,568,830.00
December 29, 2021 7.30 7.35 7.18 7.26 7.26 191,400 1,388,836.00
December 28, 2021 7.10 7.38 7.09 7.30 7.28 716,200 5,215,685.00
December 27, 2021 7.07 7.10 7.01 7.10 7.07 510,700 3,610,170.00
December 24, 2021 7.04 7.05 7.01 7.01 7.03 135,800 954,536.00
December 23, 2021 7.01 7.05 7.00 7.05 7.04 167,800 1,180,991.00
December 22, 2021 6.96 7.05 6.95 7.01 7.01 227,100 1,591,404.00
December 21, 2021 7.02 7.05 6.95 6.96 6.98 281,200 1,961,771.00
December 20, 2021 7.07 7.08 7.00 7.02 7.02 379,800 2,666,529.00
December 17, 2021 7.15 7.15 7.00 7.07 7.10 247,800 1,758,590.00
December 16, 2021 7.00 7.16 6.91 7.13 7.11 409,100 2,909,838.00
December 15, 2021 7.00 7.05 6.88 7.00 6.97 475,300 3,312,469.00
December 14, 2021 7.14 7.14 6.91 6.96 7.01 566,400 3,972,960.00
December 13, 2021 7.03 7.15 7.03 7.12 7.12 142,200 1,012,560.00
December 10, 2021 6.91 7.13 6.91 7.00 7.02 325,500 2,283,498.00
December 09, 2021 7.02 7.20 6.90 6.90 7.02 798,200 5,602,161.00
December 07, 2021 7.28 7.29 6.85 7.02 7.04 2,350,400 16,551,774.00
December 06, 2021 7.50 7.50 7.26 7.28 7.34 855,200 6,274,322.00
December 03, 2021 7.45 7.72 7.45 7.53 7.56 560,700 4,239,148.00
December 02, 2021 7.25 7.49 7.10 7.40 7.39 1,280,500 9,458,906.00
December 01, 2021 7.84 7.85 7.00 7.16 7.38 3,580,200 26,420,531.00
November 29, 2021 8.30 8.35 7.64 7.64 7.68 19,775,100 151,943,585.00
November 26, 2021 8.81 8.81 8.30 8.36 8.53 1,759,400 15,005,673.00
November 25, 2021 8.71 8.81 8.71 8.80 8.75 953,200 8,339,196.00
November 24, 2021 8.90 9.00 8.65 8.81 8.81 1,449,700 12,768,384.00
November 23, 2021 8.87 8.90 8.65 8.90 8.81 1,113,900 9,816,651.00
November 22, 2021 9.07 9.12 8.86 8.87 8.96 2,052,200 18,379,288.00
November 19, 2021 9.30 9.30 9.02 9.16 9.16 930,200 8,524,284.00
November 18, 2021 9.86 9.88 9.28 9.46 9.55 1,316,500 12,567,628.00
November 17, 2021 10.00 10.00 9.86 9.86 9.91 1,107,600 10,980,919.00
November 16, 2021 10.00 10.10 9.97 9.99 9.99 297,100 2,968,889.00
November 15, 2021 10.00 10.24 9.95 10.00 10.04 266,100 2,670,497.00
November 12, 2021 10.00 10.00 9.92 10.00 9.97 869,300 8,666,020.00
November 10, 2021 10.80 10.18 10.06 10.06 10.08 176,600 1,780,632.00
November 09, 2021 10.08 10.20 9.96 10.08 10.03 1,066,800 10,701,366.00
November 08, 2021 10.04 10.14 10.04 10.10 10.10 276,000 2,787,370.00
November 05, 2021 10.24 10.24 10.00 10.08 10.04 1,379,100 13,840,336.00
November 04, 2021 10.30 10.30 10.16 10.16 10.19 257,300 2,621,812.00
November 03, 2021 10.24 10.30 10.16 10.28 10.20 836,000 8,531,216.00
November 02, 2021 10.28 10.30 10.22 10.22 10.27 56,400 578,974.00
October 29, 2021 10.22 10.36 10.22 10.28 10.28 109,800 1,128,702.00
October 28, 2021 10.30 10.32 10.28 10.28 10.29 130,400 1,342,276.00
October 27, 2021 10.28 10.40 10.28 10.40 10.32 232,200 2,395,306.00
October 22, 2021 10.46 10.58 10.46 10.58 10.53 582,100 6,128,662.00
October 21, 2021 10.38 10.46 10.38 10.42 10.40 372,200 3,872,038.00
October 20, 2021 10.34 10.34 10.22 10.32 10.31 127,300 1,312,874.00
October 19, 2021 10.18 10.36 10.18 10.30 10.24 235,200 2,407,664.00
October 18, 2021 10.26 10.36 10.18 10.20 10.23 202,300 2,069,700.00
October 15, 2021 10.24 10.28 10.20 10.20 10.22 349,100 3,567,512.00
October 14, 2021 10.22 10.38 10.20 10.38 10.27 221,100 2,271,334.00
October 13, 2021 10.26 10.40 10.22 10.24 10.27 118,600 1,218,244.00
October 08, 2021 10.20 10.30 10.16 10.30 10.20 168,800 1,721,438.00
October 07, 2021 10.40 10.40 10.20 10.20 10.27 251,600 2,582,878.00
October 06, 2021 10.30 10.40 10.30 10.30 10.32 195,300 2,015,692.00
October 05, 2021 10.50 10.50 10.30 10.36 10.36 140,900 1,460,214.00
October 04, 2021 10.48 10.48 10.28 10.48 10.37 452,500 4,693,042.00
October 01, 2021 10.30 10.50 10.26 10.42 10.38 206,100 2,139,504.00
September 30, 2021 10.26 10.46 10.20 10.26 10.29 225,800 2,323,878.00
September 29, 2021 10.12 10.34 10.06 10.12 10.14 381,500 3,867,758.00
September 20, 2021 10.18 10.18 9.81 10.12 10.01 1,216,300 12,180,334.00
September 17, 2021 10.16 10.18 10.00 10.00 10.08 623,900 6,286,264.00
September 16, 2021 10.14 10.16 10.12 10.12 10.14 225,100 2,281,904.00
September 15, 2021 10.20 10.20 10.12 10.14 10.15 90,200 915,822.00
September 14, 2021 10.18 10.20 10.16 10.16 10.18 212,600 2,165,302.00
September 13, 2021 10.20 10.20 10.14 10.20 10.18 73,200 745,014.00
September 10, 2021 10.20 10.20 10.12 10.14 10.14 116,800 1,183,788.00
September 09, 2021 10.14 10.16 10.10 10.12 10.12 126,100 1,276,588.00
September 08, 2021 10.20 10.20 10.10 10.16 10.17 59,600 605,844.00
September 07, 2021 10.18 10.20 10.12 10.20 10.18 338,500 3,446,854.00
September 06, 2021 10.12 10.34 10.12 10.18 10.21 346,200 3,533,322.00
September 03, 2021 10.16 10.16 10.06 10.12 10.11 149,700 1,513,462.00
September 02, 2021 10.10 10.26 10.10 10.16 10.17 580,800 5,907,088.00
September 01, 2021 10.16 10.16 10.02 10.10 10.07 176,100 1,772,556.00
August 31, 2021 10.22 10.22 10.00 10.00 10.05 558,200 5,610,266.00
August 27, 2021 10.12 10.20 10.12 10.18 10.18 159,600 1,625,148.00
August 26, 2021 10.40 10.40 10.10 10.10 10.20 443,800 4,526,206.00
August 25, 2021 10.16 10.40 10.16 10.34 10.28 422,200 4,341,766.00
August 24, 2021 10.18 10.18 10.12 10.16 10.15 283,800 2,879,760.00
August 23, 2021 10.22 10.22 10.16 10.18 10.20 267,100 2,724,086.00
August 20, 2021 10.14 10.24 10.08 10.22 10.15 493,100 5,003,860.00
August 19, 2021 10.16 10.16 10.08 10.10 10.11 365,800 3,699,742.00
August 18, 2021 10.20 10.26 10.10 10.18 10.17 387,600 3,942,940.00
August 17, 2021 11.40 11.40 10.40 11.00 10.69 1,120,300 11,976,148.00
August 16, 2021 10.20 10.40 10.06 10.24 10.20 357,100 3,642,694.00
August 13, 2021 10.50 10.50 10.10 10.10 10.20 648,300 6,612,212.00
August 12, 2021 10.74 10.86 10.32 10.36 10.53 386,200 4,067,192.00
August 11, 2021 10.78 10.80 10.70 10.74 10.75 244,100 2,624,046.00
August 10, 2021 10.68 10.80 10.62 10.66 10.69 280,800 3,000,906.00
August 09, 2021 10.64 10.90 10.64 10.68 10.73 291,700 3,129,872.00
August 06, 2021 10.88 10.88 10.60 10.64 10.68 252,500 2,697,312.00
August 05, 2021 10.82 10.98 10.82 10.90 10.92 709,000 7,738,906.00
August 04, 2021 10.44 10.98 10.44 10.74 10.72 1,748,800 18,743,406.00
August 03, 2021 10.34 10.46 10.32 10.42 10.41 566,400 5,895,510.00
August 02, 2021 10.28 10.30 10.10 10.30 10.22 329,000 3,362,918.00
July 30, 2021 10.38 10.38 10.00 10.10 10.16 722,200 7,337,316.00
July 29, 2021 10.40 10.46 10.22 10.38 10.36 506,800 5,249,818.00
July 28, 2021 10.42 10.50 10.30 10.38 10.41 576,500 6,001,690.00
July 27, 2021 10.30 10.50 10.18 10.40 10.39 837,300 8,696,424.00
July 26, 2021 10.30 10.30 9.90 10.30 10.04 1,902,800 19,111,999.00
July 23, 2021 10.84 10.86 10.30 10.30 10.54 1,030,100 10,859,128.00
July 22, 2021 10.90 10.90 10.74 10.84 10.81 382,100 4,130,992.00
July 21, 2021 11.20 11.22 10.64 10.90 10.92 747,000 8,155,890.00
July 19, 2021 11.04 11.04 10.40 11.00 10.69 1,120,300 11,976,148.00
July 16, 2021 11.50 11.52 10.80 10.90 11.15 2,134,600 23,796,186.00
July 15, 2021 11.56 11.68 11.52 11.56 11.57 527,600 6,103,826.00
July 14, 2021 11.78 11.78 11.54 11.56 11.63 1,364,100 15,858,762.00
July 13, 2021 11.90 12.08 11.78 11.82 11.86 1,727,000 20,479,170.00
July 12, 2021 12.08 12.18 11.80 11.80 11.87 3,202,000 38,013,324.00
July 09, 2021 12.30 12.30 11.92 12.08 12.03 1,335,000 16,054,626.00
July 08, 2021 12.40 12.60 12.10 12.10 12.33 3,007,300 37,069,478.00
July 07, 2021 12.06 12.40 12.06 12.10 12.17 682,800 8,311,294.00
July 06, 2021 12.18 12.18 12.04 12.12 12.10 1,049,000 12,688,900.00
July 05, 2021 12.16 12.18 12.00 12.18 12.12 427,900 5,184,794.00
July 02, 2021 12.10 12.20 11.90 12.20 12.05 1,060,600 12,778,958.00
July 01, 2021 12.00 12.30 11.98 11.98 12.03 1,788,300 21,519,990.00
June 30, 2021 12.08 12.12 11.96 12.10 12.04 473,700 5,702,474.00
June 29, 2021 12.10 12.12 12.00 12.08 12.06 441,900 5,329,760.00
June 28, 2021 12.00 12.10 11.98 12.08 12.03 713,100 8,579,240.00
June 25, 2021 12.06 12.06 11.92 12.00 11.99 151,000 1,810,298.00
June 24, 2021 12.08 12.08 11.96 12.00 11.99 426,700 5,115,230.00
June 23, 2021 12.10 12.10 11.96 11.98 11.99 443,300 5,316,896.00
June 22, 2021 12.08 12.12 11.98 12.06 12.06 400,500 4,831,504.00
June 21, 2021 12.10 12.10 11.98 11.98 12.02 554,600 6,664,644.00
June 18, 2021 12.10 12.20 12.06 12.08 12.11 170,600 2,065,546.00
June 17, 2021 12.20 12.28 12.06 12.06 12.18 633,400 7,715,690.00
June 16, 2021 12.10 12.20 12.02 12.08 12.11 428,100 5,185,886.00
June 15, 2021 12.12 12.20 11.98 12.00 12.01 1,229,200 14,763,538.00
June 14, 2021 12.06 12.12 12.00 12.10 12.07 580,100 6,993,986.00
June 11, 2021 12.12 12.20 11.90 12.00 12.06 1,294,700 15,571,644.00
June 10, 2021 12.12 12.24 12.10 12.12 12.15 475,800 5,777,922.00
June 09, 2021 12.20 12.22 12.10 12.12 12.16 468,100 5,686,106.00
June 08, 2021 12.24 12.30 12.10 12.10 12.19 576,800 7,008,646.00
June 07, 2021 12.30 12.32 12.22 12.28 12.28 184,000 2,259,294.00
June 04, 2021 12.40 12.42 12.24 12.26 12.33 362,500 4,462,442.00
June 03, 2021 12.34 12.54 12.34 12.38 12.40 521,900 6,485,698.00
June 02, 2021 12.10 12.42 12.06 12.28 12.22 1,167,100 14,340,332.00
June 01, 2021 12.20 12.28 12.10 12.18 12.19 438,800 5,342,718.00
May 31, 2021 12.32 12.34 12.16 12.16 12.25 523,200 6,401,886.00
May 28, 2021 12.30 12.30 12.18 12.30 12.27 695,400 8,522,352.00
May 27, 2021 12.20 12.30 12.14 12.28 12.23 876,300 10,702,468.00
May 26, 2021 12.00 12.30 12.00 12.20 12.13 499,200 6,066,314.00
May 25, 2021 12.00 12.06 11.86 11.98 11.98 189,800 2,263,806.00
May 24, 2021 12.00 12.14 11.88 12.00 12.01 600,100 7,167,800.00
May 21, 2021 12.04 12.04 11.84 12.00 11.98 322,000 3,857,528.00
May 20, 2021 12.20 12.20 11.80 12.04 12.06 522,200 6,203,988.00
May 19, 2021 12.20 12.20 11.96 12.04 12.10 372,800 4,477,610.00
May 18, 2021 12.20 12.28 11.74 12.12 12.09 1,128,700 13,669,492.00
May 17, 2021 12.30 12.30 11.62 12.18 12.10 1,504,900 18,148,896.00
May 14, 2021 12.48 12.48 12.04 12.30 12.33 1,218,500 14,924,612.00
May 10, 2021 12.72 12.72 12.46 12.62 12.63 647,200 8,153,620.00
May 07, 2021 12.68 12.72 12.50 12.64 12.64 588,500 7,431,850.00
May 06, 2021 12.72 12.72 12.50 12.64 12.65 642,100 8,097,262.00
May 05, 2021 12.72 12.74 12.42 12.72 12.64 819,000 10,352,806.00
May 04, 2021 12.72 12.80 12.42 12.74 12.63 1,362,400 17,202,652.00
May 03, 2021 12.80 12.90 12.54 12.74 12.66 735,900 9,316,620.00
April 30, 2021 12.84 12.88 12.60 12.80 12.72 1,448,500 18,428,148.00
April 29, 2021 12.98 12.98 12.70 12.82 12.85 448,400 5,760,182.00
April 28, 2021 12.90 12.96 12.74 12.82 12.83 470,900 6,041,332.00
April 27, 2021 13.00 13.00 12.80 12.90 12.91 450,600 5,816,578.00
April 26, 2021 13.00 13.06 12.72 12.88 12.92 673,200 8,697,170.00
April 23, 2021 12.98 13.00 12.60 12.68 12.73 1,095,600 13,944,604.00
April 22, 2021 13.08 13.10 12.86 12.86 12.92 1,237,700 15,989,566.00
April 21, 2021 13.06 13.16 13.00 13.02 13.04 417,800 5,448,714.00
April 20, 2021 13.14 13.14 12.88 13.06 12.98 924,800 12,004,558.00
April 19, 2021 13.32 13.32 13.06 13.06 13.13 633,500 8,319,040.00
April 16, 2021 13.20 13.38 13.18 13.32 13.26 541,800 7,186,948.00
April 15, 2021 13.38 13.46 12.94 13.16 13.34 1,910,400 25,484,112.00
April 14, 2021 13.10 13.10 12.90 13.08 12.99 791,100 10,275,820.00
April 13, 2021 13.00 13.20 12.90 13.08 13.04 545,900 7,118,706.00
April 12, 2021 13.38 13.40 13.00 13.12 13.12 1,624,800 21,319,888.00
April 08, 2021 13.40 13.40 13.14 13.36 13.29 1,224,300 16,268,530.00
April 07, 2021 13.48 13.52 13.22 13.36 13.35 1,183,200 15,796,166.00
April 06, 2021 13.50 13.58 13.34 13.44 13.44 759,200 10,200,126.00
April 05, 2021 13.36 13.58 13.04 13.40 13.39 1,075,300 14,394,624.00
March 31, 2021 13.14 13.22 13.02 13.20 13.16 728,400 9,584,658.00
March 30, 2021 13.20 13.20 12.82 13.10 13.04 1,239,700 16,160,022.00
March 29, 2021 13.00 13.20 12.60 13.00 13.00 2,125,400 27,634,324.00
March 26, 2021 13.44 13.44 13.14 13.30 13.33 621,700 8,286,912.00
March 25, 2021 13.48 13.54 13.12 13.26 13.29 1,228,400 16,326,082.00
March 24, 2021 14.40 14.40 13.02 13.20 13.54 5,871,800 79,491,886.00
March 23, 2021 14.38 14.56 14.08 14.28 14.33 2,253,700 32,294,840.00
March 22, 2021 14.00 14.28 13.28 14.20 13.97 3,696,200 51,631,854.00
March 18, 2021 13.40 14.00 13.32 13.80 13.72 1,925,400 26,423,276.00
March 17, 2021 13.38 13.38 13.14 13.20 13.25 1,121,000 14,851,730.00
March 16, 2021 13.20 13.50 12.96 13.14 13.14 4,233,100 55,620,354.00
March 15, 2021 14.18 14.20 12.50 12.54 12.95 7,793,400 100,920,170.00
March 12, 2021 14.64 14.64 14.22 14.28 14.35 1,080,400 15,507,140.00
March 11, 2021 14.16 14.46 14.16 14.44 14.33 917,000 13,144,952.00
March 10, 2021 14.40 14.50 14.00 14.42 14.18 1,727,500 24,500,992.00
March 09, 2021 14.40 14.72 13.98 14.40 14.20 3,006,500 42,694,536.00
March 08, 2021 15.26 16.00 14.36 14.40 14.92 4,413,700 65,863,926.00
March 05, 2021 15.34 15.34 15.04 15.20 15.18 883,900 13,421,538.00
March 04, 2021 15.10 15.40 15.08 15.14 15.17 1,615,900 24,520,640.00
March 03, 2021 15.60 15.78 15.04 15.06 15.19 1,753,800 26,638,236.00
March 02, 2021 15.90 16.00 15.50 15.50 15.68 2,890,700 45,320,644.00
March 01, 2021 15.40 16.18 15.40 15.84 15.85 7,602,900 120,491,510.00
February 26, 2021 14.90 15.40 14.90 15.22 15.19 2,904,000 44,101,416.00
February 24, 2021 15.08 15.18 14.68 15.00 14.91 2,071,900 30,890,230.00
February 23, 2021 15.12 15.20 14.76 15.10 14.98 2,048,700 30,680,420.00
February 22, 2021 15.40 15.44 15.04 15.20 15.27 1,676,800 25,601,140.00
February 19, 2021 15.50 15.52 14.74 15.26 15.06 3,508,400 52,848,332.00
February 18, 2021 15.20 15.60 15.04 15.08 15.32 5,307,600 81,317,052.00
February 17, 2021 14.62 15.30 14.62 14.96 15.02 7,509,000 112,754,434.00
February 16, 2021 14.52 14.60 14.30 14.50 14.45 466,400 6,737,626.00
February 15, 2021 14.40 14.44 14.20 14.44 14.29 988,500 14,122,624.00
February 11, 2021 14.50 14.50 14.20 14.44 14.32 2,366,400 33,889,968.00
February 10, 2021 14.74 14.74 14.52 14.54 14.58 981,000 14,304,204.00
February 09, 2021 14.82 14.90 14.50 14.74 14.63 1,433,200 20,973,280.00
February 08, 2021 15.00 15.10 14.74 14.82 14.87 1,068,500 15,889,624.00
February 05, 2021 14.70 15.22 14.56 14.96 14.97 2,550,700 38,178,654.00
February 04, 2021 14.72 14.72 14.36 14.70 14.54 1,088,800 15,833,260.00
February 03, 2021 14.32 14.86 14.32 14.72 14.63 2,041,900 29,864,084.00
February 02, 2021 14.22 14.60 14.18 14.30 14.38 1,153,400 16,591,574.00
February 01, 2021 14.30 14.30 14.00 14.20 14.15 1,105,000 15,639,242.00
January 29, 2021 14.30 14.30 14.16 14.30 14.22 561,800 7,989,538.00
January 28, 2021 14.38 14.48 14.12 14.30 14.27 464,500 6,628,440.00
January 27, 2021 14.20 14.46 13.98 14.38 14.11 1,120,500 15,813,534.00
January 26, 2021 14.56 14.88 14.24 14.24 14.61 1,932,300 28,230,098.00
January 25, 2021 14.38 14.80 14.38 14.68 14.66 1,316,400 19,295,846.00
January 22, 2021 14.22 14.58 14.18 14.38 14.27 791,800 11,297,284.00
January 21, 2021 14.50 14.80 14.24 14.30 14.49 1,446,100 20,953,572.00
January 20, 2021 14.40 14.80 14.20 14.48 14.50 1,582,600 22,948,298.00
January 19, 2021 14.40 14.40 14.10 14.24 14.22 1,589,500 22,609,768.00
January 18, 2021 14.68 14.68 14.34 14.42 14.46 1,532,200 22,161,902.00
January 15, 2021 14.60 14.70 14.46 14.68 14.57 1,350,100 19,676,498.00
January 14, 2021 14.60 14.80 14.40 14.58 14.58 2,866,600 41,792,644.00
January 13, 2021 14.84 15.00 14.70 14.80 14.85 1,013,500 15,048,064.00
January 12, 2021 15.08 15.08 14.74 14.84 14.86 2,590,500 38,487,904.00
January 11, 2021 15.26 15.48 15.02 15.08 15.21 3,026,900 46,050,986.00
January 08, 2021 14.86 15.10 14.76 15.08 14.90 2,086,400 31,096,994.00
January 07, 2021 14.60 14.96 14.60 14.82 14.78 1,410,800 20,858,156.00
January 06, 2021 14.96 15.02 14.02 14.54 14.48 5,008,700 72,523,398.00
January 05, 2021 15.68 15.76 14.90 14.92 15.19 2,373,000 36,043,822.00
January 04, 2021 15.00 15.66 14.96 15.66 15.43 6,283,100 96,952,554.00
December 29, 2020 14.92 15.10 14.80 14.90 14.90 2,330,200 34,723,192.00
December 28, 2020 15.38 15.38 14.80 14.80 15.04 5,700,300 85,738,954.00
December 23, 2020 15.60 15.80 15.06 15.70 15.47 3,069,700 47,494,310.00
December 22, 2020 16.52 16.52 15.44 15.76 15.77 7,595,600 119,805,212.00
December 21, 2020 16.40 16.80 16.38 16.52 16.56 4,700,900 77,857,112.00
December 18, 2020 15.82 16.34 15.70 16.22 16.13 6,777,700 109,291,722.00
December 17, 2020 16.30 16.40 15.66 15.78 16.02 6,279,600 100,619,116.00
December 16, 2020 15.08 16.30 15.08 16.30 15.84 6,293,400 99,679,744.00
December 15, 2020 15.26 15.34 15.00 15.06 15.13 1,582,400 23,941,964.00
December 14, 2020 15.00 15.40 15.00 15.24 15.26 3,349,200 51,112,826.00
December 11, 2020 14.90 15.02 14.84 14.98 14.93 2,616,200 39,071,874.00
December 10, 2020 15.22 15.30 14.84 14.90 14.98 2,561,100 38,374,328.00
December 09, 2020 15.52 15.60 15.18 15.22 15.40 3,164,700 48,747,312.00
December 07, 2020 14.92 15.34 14.92 15.24 15.21 3,100,800 47,174,148.00
December 04, 2020 14.98 15.00 14.88 14.92 14.92 1,127,300 16,816,730.00
December 03, 2020 14.80 14.94 14.78 14.90 14.87 1,300,200 19,328,896.00
December 02, 2020 15.00 15.14 14.72 14.74 14.88 1,844,700 27,442,846.00
December 01, 2020 14.72 15.08 14.72 14.82 14.92 5,607,600 83,656,126.00
November 27, 2020 14.60 14.88 14.52 14.70 14.71 3,462,700 50,944,642.00
November 26, 2020 14.90 14.90 14.44 14.62 14.66 4,088,600 59,958,714.00
November 25, 2020 15.34 15.38 14.96 14.96 15.07 6,299,100 94,958,460.00
November 24, 2020 15.50 15.70 14.96 15.00 15.26 7,508,400 114,565,722.00
November 23, 2020 14.60 15.14 14.56 14.88 14.90 9,386,800 139,894,602.00
November 20, 2020 15.00 15.30 14.38 14.46 14.72 9,879,500 145,450,956.00
November 19, 2020 14.50 15.70 14.50 14.68 14.91 22,079,700 329,215,498.00
November 18, 2020 14.70 14.70 14.34 14.38 14.42 1,866,800 26,927,068.00
November 17, 2020 14.70 14.78 14.32 14.50 14.58 3,644,700 53,147,970.00
November 16, 2020 14.46 14.90 14.40 14.60 14.66 3,879,600 56,877,002.00
November 13, 2020 14.04 14.50 14.00 14.44 14.36 1,201,300 17,253,016.00
November 11, 2020 14.04 14.04 13.88 13.96 13.98 854,200 11,937,878.00
November 10, 2020 14.00 14.10 13.98 14.02 14.04 955,200 13,409,436.00
November 09, 2020 13.90 14.00 13.88 13.96 13.96 323,200 4,512,994.00
November 06, 2020 14.00 14.06 13.82 13.90 13.90 820,200 11,396,966.00
November 05, 2020 14.06 14.10 13.88 14.00 13.96 844,400 11,788,176.00
November 04, 2020 14.08 14.08 13.90 14.00 13.96 521,200 7,275,578.00
November 03, 2020 14.06 14.50 13.94 14.00 14.02 616,600 8,642,208.00
October 30, 2020 14.10 14.12 13.98 14.06 14.03 361,300 5,067,938.00
October 29, 2020 14.40 14.40 13.90 14.00 14.07 954,100 13,422,894.00
October 28, 2020 14.50 14.50 14.10 14.40 14.26 373,300 5,324,114.00
October 27, 2020 14.38 14.50 14.08 14.18 14.15 993,900 14,063,210.00
October 26, 2020 14.68 14.68 14.36 14.38 14.45 582,400 8,413,370.00
October 23, 2020 14.80 14.86 14.46 14.50 14.56 660,000 9,611,614.00
October 22, 2020 14.80 14.92 14.42 14.60 14.66 1,015,300 14,884,866.00
October 21, 2020 14.20 14.70 14.20 14.42 14.46 1,637,400 23,684,398.00
October 20, 2020 14.00 14.50 13.96 14.20 14.14 1,014,700 14,351,856.00
October 19, 2020 14.00 14.00 13.94 13.98 13.98 508,400 7,106,068.00
October 16, 2020 14.00 14.02 13.96 14.00 13.99 489,000 6,842,462.00
October 15, 2020 14.00 14.20 13.96 14.00 14.02 880,600 12,347,688.00
October 14, 2020 14.00 14.00 13.96 14.00 13.99 262,600 3,674,732.00
October 13, 2020 14.00 14.00 13.90 14.00 13.98 388,500 5,431,426.00
October 12, 2020 14.00 14.00 13.94 14.00 13.99 375,300 5,249,428.00
October 09, 2020 14.02 14.04 13.94 14.00 14.00 376,600 5,274,130.00
October 08, 2020 14.00 14.06 13.92 14.00 13.98 643,300 8,995,502.00
October 07, 2020 14.04 14.10 13.92 14.00 14.01 753,900 10,558,554.00
October 06, 2020 14.10 14.10 13.90 14.00 14.01 1,273,300 17,838,644.00
October 05, 2020 14.22 14.28 14.02 14.08 14.16 560,800 7,943,262.00
October 02, 2020 14.20 14.28 14.18 14.22 14.22 297,300 4,228,636.00
October 01, 2020 13.98 14.30 13.96 14.16 14.20 2,342,800 33,279,362.00
September 30, 2020 14.02 14.08 13.88 14.00 14.00 2,620,500 36,686,692.00
September 29, 2020 14.00 14.34 14.00 14.02 14.17 2,848,800 40,373,076.00
September 28, 2020 14.16 14.20 13.90 14.00 14.04 3,174,300 44,579,120.00
September 25, 2020 14.20 14.28 14.02 14.14 14.19 1,782,700 25,289,232.00
September 24, 2020 14.30 14.38 14.02 14.16 14.21 2,075,900 29,504,196.00
September 23, 2020 14.26 14.34 14.14 14.24 14.22 1,132,200 16,097,244.00
September 22, 2020 14.20 14.30 13.86 14.14 14.13 1,281,100 18,102,390.00
September 21, 2020 14.30 14.42 13.90 14.20 14.12 1,509,800 21,313,318.00
September 18, 2020 13.98 15.50 13.98 14.28 14.53 1,536,200 22,319,382.00
September 17, 2020 14.46 14.46 14.10 14.26 14.28 1,212,200 17,308,116.00
September 16, 2020 14.46 14.60 14.42 14.48 14.49 604,200 8,756,682.00
September 15, 2020 14.60 14.68 14.44 14.46 14.53 239,200 3,476,102.00
September 14, 2020 14.96 15.00 14.64 14.70 14.82 274,200 4,060,940.00
September 11, 2020 14.60 14.78 14.44 14.50 14.54 623,200 9,063,640.00
September 10, 2020 14.68 14.72 14.40 14.60 14.57 541,700 7,891,796.00
September 09, 2020 14.88 14.94 14.62 14.68 14.75 295,700 4,362,704.00
September 08, 2020 14.80 14.96 14.76 14.78 14.81 202,900 3,005,554.00
September 07, 2020 14.88 15.00 14.72 14.80 14.83 275,100 4,080,378.00
September 04, 2020 14.74 14.82 14.68 14.74 14.76 160,600 2,371,078.00
September 03, 2020 14.76 14.80 13.00 14.74 14.49 409,700 5,937,582.00
September 02, 2020 15.00 15.00 14.76 14.76 14.82 183,700 2,722,952.00
September 01, 2020 15.02 15.18 14.98 15.00 15.00 1,988,900 29,836,716.00
August 28, 2020 14.92 15.30 14.84 15.00 15.00 1,082,200 16,234,926.00
August 27, 2020 14.96 15.08 14.90 14.92 14.96 178,800 2,674,500.00
August 26, 2020 15.28 15.28 14.90 14.96 15.00 51,700 775,550.00
August 25, 2020 15.20 15.20 14.74 15.10 15.02 433,700 6,513,358.00
August 24, 2020 15.46 15.46 15.10 15.10 15.16 457,000 6,926,486.00
August 20, 2020 15.20 15.50 15.14 15.46 15.34 145,500 2,231,336.00
August 19, 2020 15.42 15.50 15.10 15.20 15.25 334,400 5,100,722.00
August 18, 2020 15.70 15.82 15.30 15.40 15.57 432,000 6,727,540.00
August 17, 2020 15.48 15.82 15.30 15.50 15.61 750,800 11,723,094.00
August 14, 2020 15.40 15.50 15.00 15.00 15.12 623,600 9,429,468.00
August 13, 2020 15.42 15.50 14.98 15.00 15.11 727,200 10,989,022.00
August 12, 2020 15.90 15.96 15.50 15.50 15.60 436,900 6,816,774.00
August 11, 2020 15.96 16.00 15.88 15.98 15.96 148,100 2,363,746.00
August 10, 2020 16.00 16.02 15.94 16.00 15.99 242,400 3,875,622.00
August 07, 2020 16.04 16.04 15.98 16.00 16.00 236,700 3,786,814.00
August 06, 2020 16.00 16.04 15.96 16.00 15.99 118,400 1,893,462.00
August 05, 2020 16.10 16.20 15.98 15.98 16.01 221,000 3,538,404.00
August 04, 2020 15.96 16.14 15.96 16.10 16.01 179,500 2,873,442.00
August 03, 2020 16.00 16.40 15.96 15.98 16.04 209,100 3,354,448.00
July 30, 2020 16.10 16.40 16.00 16.00 16.28 1,376,400 22,409,868.00
July 29, 2020 16.02 16.26 16.02 16.10 16.13 119,300 1,924,118.00
July 28, 2020 15.98 16.26 15.94 16.02 16.04 163,300 2,620,028.00
July 27, 2020 16.22 16.26 15.98 16.26 16.06 204,600 3,285,216.00
July 24, 2020 16.10 16.50 16.10 16.40 16.40 355,100 5,822,642.00
July 23, 2020 16.32 16.50 16.10 16.50 16.36 285,800 4,676,592.00
July 22, 2020 16.40 16.40 16.32 16.32 16.36 72,600 1,187,506.00
July 21, 2020 16.58 16.58 16.40 16.48 16.48 158,900 2,618,088.00
July 20, 2020 16.80 16.80 16.30 16.58 16.47 329,300 5,423,090.00
July 17, 2020 16.80 16.84 16.42 16.80 16.66 202,700 3,376,488.00
July 16, 2020 16.84 17.00 16.36 16.80 16.83 219,600 3,695,862.00
July 15, 2020 16.86 16.90 16.32 16.78 16.59 298,300 4,950,238.00
July 14, 2020 16.82 16.86 16.50 16.86 16.66 262,400 4,371,372.00
July 13, 2020 17.00 17.00 16.84 16.84 16.90 180,200 3,045,124.00
July 10, 2020 17.10 17.12 16.98 17.10 17.06 271,900 4,639,074.00
July 09, 2020 17.20 17.44 17.00 17.00 17.06 236,600 4,035,692.00
July 08, 2020 17.48 17.48 17.10 17.24 17.27 128,800 2,224,352.00
July 07, 2020 17.00 17.48 17.00 17.38 17.27 200,000 3,453,492.00
July 06, 2020 17.02 17.08 16.94 17.00 16.99 102,900 1,747,812.00
July 03, 2020 17.00 17.06 16.94 17.00 17.01 191,400 3,256,284.00
July 02, 2020 17.08 17.08 16.86 17.00 16.99 340,500 5,786,224.00
July 01, 2020 17.10 17.10 16.80 17.08 17.01 254,300 4,326,766.00
June 30, 2020 17.20 17.20 17.06 17.12 17.10 211,700 3,620,924.00
June 29, 2020 17.12 17.70 17.06 17.18 17.18 216,400 3,717,124.00
June 26, 2020 17.40 17.78 17.10 17.12 17.37 524,300 9,104,644.00
June 25, 2020 17.80 17.92 17.26 17.78 17.62 261,200 4,603,282.00
June 24, 2020 18.00 18.24 17.60 17.96 17.99 489,600 8,805,504.00
June 23, 2020 17.30 18.00 17.30 17.88 17.64 458,600 8,090,510.00
June 22, 2020 17.00 17.30 16.64 17.30 17.12 984,200 16,846,066.00
June 19, 2020 17.20 18.30 17.20 17.50 17.71 872,500 15,454,268.00
June 18, 2020 18.50 18.50 17.02 17.20 17.49 1,703,300 29,789,498.00
June 17, 2020 19.16 19.60 18.40 18.48 18.83 1,389,800 26,172,850.00
June 16, 2020 20.50 20.60 19.10 19.16 19.59 1,381,500 27,064,778.00
June 15, 2020 21.10 22.20 19.00 20.05 20.87 5,308,700 110,794,919.00
June 11, 2020 18.10 20.90 18.10 20.00 20.14 3,114,500 62,721,082.00
June 10, 2020 18.62 18.66 17.72 18.00 18.10 233,900 4,233,174.00
June 09, 2020 18.18 18.60 18.18 18.60 18.46 286,700 5,293,002.00
June 08, 2020 17.48 18.20 17.42 18.18 17.91 480,700 8,608,994.00
June 05, 2020 17.50 17.50 17.12 17.48 17.25 138,700 2,393,040.00
June 04, 2020 17.26 17.80 17.24 17.50 17.50 326,900 5,720,310.00
June 03, 2020 16.98 17.48 16.96 17.04 17.10 968,300 16,555,414.00
June 02, 2020 16.58 17.00 16.58 16.98 16.83 190,700 3,209,770.00
June 01, 2020 16.04 16.68 16.04 16.58 16.55 259,000 4,286,934.00
May 29, 2020 16.40 16.86 16.02 16.02 16.24 666,800 10,831,912.00
May 28, 2020 16.70 16.70 16.34 16.34 16.46 229,700 3,781,090.00
May 27, 2020 17.00 17.00 16.30 16.70 16.63 216,800 3,605,494.00
May 26, 2020 17.80 18.00 16.22 16.96 17.13 798,700 13,677,816.00
May 22, 2020 16.94 18.20 16.82 17.68 17.55 819,900 14,388,716.00
May 21, 2020 16.98 16.98 16.66 16.94 16.87 217,400 3,668,618.00
May 20, 2020 16.80 17.12 16.66 16.80 16.91 317,900 5,376,246.00
May 19, 2020 16.10 16.74 16.08 16.60 16.35 459,600 7,513,810.00
May 18, 2020 16.02 16.08 16.02 16.08 16.06 63,500 1,019,722.00
May 15, 2020 16.06 16.08 16.00 16.06 16.05 85,100 1,366,096.00
May 14, 2020 16.08 16.08 15.96 16.06 16.00 110,800 1,772,920.00
May 13, 2020 16.08 16.08 16.00 16.08 16.03 85,900 1,377,074.00
May 12, 2020 16.06 16.08 15.94 16.08 16.03 112,400 1,802,040.00
May 11, 2020 16.04 16.08 15.90 16.06 16.00 342,700 5,482,024.00
May 08, 2020 16.00 16.10 16.00 16.06 16.03 90,400 1,448,874.00
May 07, 2020 15.94 16.08 15.92 16.02 16.03 46,000 737,464.00
May 06, 2020 16.08 16.08 15.94 15.94 15.99 100,300 1,604,032.00
May 05, 2020 16.10 16.10 15.92 16.08 16.06 145,000 2,328,042.00
May 04, 2020 16.16 16.16 15.92 15.92 16.00 216,300 3,461,078.00
April 30, 2020 16.18 16.20 16.04 16.16 16.16 260,100 4,202,432.00
April 29, 2020 16.14 16.16 16.02 16.14 16.13 92,400 1,490,762.00
April 28, 2020 16.10 16.14 15.92 16.14 16.06 139,300 2,237,188.00
April 27, 2020 16.14 16.16 15.90 15.92 16.07 119,000 1,912,868.00
April 24, 2020 16.10 16.10 15.90 16.10 16.02 88,800 1,423,000.00
April 23, 2020 16.00 16.10 15.90 16.08 16.05 58,300 935,424.00
April 22, 2020 16.00 16.00 15.80 16.00 15.91 46,600 741,550.00
April 21, 2020 16.10 16.16 15.88 16.00 15.97 158,200 2,526,084.00
April 20, 2020 16.30 16.38 15.86 16.10 15.97 275,000 4,391,930.00
April 17, 2020 16.10 16.26 15.98 16.00 16.06 342,600 5,501,366.00
April 16, 2020 16.68 16.68 16.00 16.18 16.23 160,000 2,596,406.00
April 15, 2020 16.16 16.80 16.08 16.68 16.44 393,600 6,470,818.00
April 14, 2020 16.00 16.16 15.96 16.08 16.07 230,800 3,709,390.00
April 13, 2020 16.16 16.20 15.90 16.10 16.05 197,300 3,167,220.00
April 08, 2020 16.16 16.18 15.80 16.16 16.05 513,800 8,247,924.00
March 02, 2020 17.10 17.10 16.60 16.94 16.88 350,600 5,917,144.00
February 28, 2020 16.98 17.20 16.50 17.00 16.75 337,900 5,661,438.00
February 27, 2020 17.20 17.60 16.50 17.00 16.91 450,900 7,625,070.00
February 26, 2020 17.00 17.00 16.02 17.00 16.55 890,800 14,738,966.00
February 24, 2020 18.00 18.00 17.30 17.30 17.46 488,600 8,533,070.00
February 21, 2020 19.18 19.48 18.06 18.40 18.73 688,500 12,894,684.00
February 20, 2020 18.90 19.40 18.60 19.16 19.18 349,700 6,706,978.00
February 19, 2020 18.86 18.88 18.64 18.76 18.79 129,100 2,425,500.00
February 18, 2020 18.62 19.06 18.60 18.86 18.88 119,800 2,262,326.00
February 17, 2020 18.50 18.94 18.50 18.92 18.84 190,300 3,585,270.00
February 14, 2020 18.44 19.00 18.14 18.50 18.41 359,200 6,613,688.00
February 13, 2020 19.18 19.26 18.32 18.46 18.90 496,500 9,384,852.00
February 12, 2020 18.78 19.20 18.74 19.08 19.01 1,067,800 20,302,478.00
February 11, 2020 18.48 18.74 18.04 18.74 18.56 365,400 6,783,074.00
February 10, 2020 18.00 18.82 18.00 18.48 18.50 1,158,600 21,430,638.00
February 07, 2020 17.40 17.96 17.18 17.96 17.69 626,700 11,088,874.00
February 06, 2020 16.52 17.34 16.52 17.34 17.23 299,500 5,160,696.00
February 05, 2020 17.20 17.20 16.30 16.50 16.68 131,500 2,193,910.00
February 04, 2020 17.50 17.50 15.94 17.00 17.11 283,900 4,857,612.00
February 03, 2020 15.90 18.00 15.72 17.90 16.16 848,100 13,705,618.00
January 31, 2020 16.86 16.90 15.74 15.90 16.09 964,300 15,515,638.00
January 30, 2020 17.20 17.50 16.84 16.90 17.06 403,300 6,880,468.00
January 29, 2020 17.80 17.80 17.10 17.16 17.34 651,600 11,301,170.00
January 28, 2020 17.92 18.00 17.68 17.76 17.77 509,500 9,053,776.00
January 27, 2020 18.02 18.26 17.94 18.00 18.01 386,900 6,968,132.00
January 24, 2020 17.84 18.06 17.84 18.00 18.00 1,909,500 34,372,072.00
January 23, 2020 18.02 18.22 17.80 17.84 17.95 470,200 8,438,646.00
January 22, 2020 18.00 18.30 17.90 18.02 18.01 1,152,000 20,744,994.00
January 21, 2020 18.00 18.02 17.90 18.00 17.97 595,600 10,700,898.00
January 20, 2020 18.24 18.40 17.94 18.00 18.10 381,000 6,895,686.00
January 17, 2020 18.40 18.40 18.22 18.22 18.28 122,800 2,244,918.00
January 16, 2020 18.30 18.42 18.26 18.30 18.35 47,700 875,414.00
January 15, 2020 18.26 18.60 18.26 18.30 18.43 230,000 4,239,830.00
January 14, 2020 18.40 18.60 18.26 18.26 18.33 619,600 11,356,472.00
January 10, 2020 18.42 19.20 18.26 18.40 18.62 872,900 16,253,920.00
January 09, 2020 18.72 19.00 18.40 18.42 18.58 677,100 12,581,580.00
January 08, 2020 19.00 19.20 18.72 18.72 18.98 396,600 7,527,104.00
January 07, 2020 18.78 19.00 18.70 18.96 18.89 449,900 8,497,184.00
January 06, 2020 18.80 18.90 18.72 18.78 18.81 104,800 1,971,330.00
January 03, 2020 19.20 19.20 18.80 18.86 18.90 269,900 5,101,880.00
January 02, 2020 18.88 19.04 18.86 18.86 18.93 75,800 1,435,026.00
December 27, 2019 18.90 19.40 18.88 18.90 19.00 1,052,900 20,003,218.00
December 26, 2019 19.00 19.20 18.90 19.00 19.00 594,800 11,300,782.00
December 23, 2019 19.06 19.10 18.90 19.00 19.04 360,000 6,852,836.00
December 20, 2019 19.10 19.26 18.86 19.08 19.12 454,500 8,687,800.00
December 19, 2019 19.04 19.20 18.90 19.08 19.05 172,800 3,291,792.00
December 18, 2019 19.36 19.38 19.04 19.16 19.27 123,900 2,387,096.00
December 17, 2019 19.22 19.30 18.98 19.16 19.17 783,400 15,019,020.00
December 16, 2019 19.46 19.54 19.20 19.22 19.37 110,200 2,134,424.00
December 13, 2019 19.00 19.48 18.98 19.46 19.27 190,700 3,675,642.00
December 12, 2019 19.28 19.28 19.00 19.16 19.16 136,600 2,617,644.00
December 11, 2019 19.16 19.28 19.00 19.28 19.19 192,900 3,701,956.00
December 10, 2019 18.82 19.24 18.60 19.16 18.86 248,100 4,678,116.00
December 09, 2019 19.10 19.28 18.80 18.80 19.05 236,400 4,502,894.00
December 06, 2019 19.10 19.60 18.90 18.90 19.17 158,500 3,037,980.00
December 05, 2019 19.36 19.46 18.96 19.10 19.32 96,700 1,868,044.00
December 04, 2019 19.30 19.40 18.94 19.30 19.13 269,600 5,158,380.00
December 03, 2019 19.52 19.60 19.30 19.30 19.45 82,100 1,596,808.00
December 02, 2019 19.60 19.80 19.50 19.52 19.58 87,700 1,717,340.00
November 29, 2019 19.50 19.80 19.04 19.60 19.40 359,300 6,969,790.00
November 28, 2019 19.70 19.70 19.02 19.16 19.54 70,000 1,367,468.00
November 27, 2019 19.80 19.80 19.40 19.74 19.69 238,000 4,686,542.00
November 26, 2019 18.90 19.80 18.90 19.80 19.27 479,000 9,228,856.00
November 25, 2019 18.90 19.00 18.72 18.72 18.84 165,000 3,108,026.00
November 22, 2019 18.90 18.98 18.72 18.80 18.80 120,500 2,265,950.00
November 21, 2019 19.60 19.60 18.78 18.86 19.11 308,400 5,893,428.00
November 20, 2019 19.76 19.84 19.52 19.70 19.72 194,500 3,835,290.00
November 19, 2019 19.90 20.00 19.72 19.90 19.79 81,000 1,603,010.00
November 18, 2019 19.82 20.00 19.82 19.92 19.94 119,300 2,379,274.00
November 15, 2019 20.00 20.20 19.80 19.82 19.99 232,400 4,645,638.00
November 14, 2019 19.82 20.00 19.72 20.00 19.92 546,600 10,887,990.00
November 13, 2019 19.86 20.10 19.80 19.82 19.90 283,300 5,637,192.00
November 12, 2019 20.00 20.10 19.82 19.84 19.93 167,000 3,328,357.00
November 11, 2019 20.05 20.20 19.88 20.00 20.02 580,800 11,629,537.00
November 08, 2019 20.10 20.40 19.98 20.05 20.08 473,600 9,510,189.00
November 07, 2019 20.30 20.40 20.10 20.20 20.20 294,100 5,941,730.00
November 06, 2019 20.80 20.80 20.20 20.40 20.40 218,500 4,457,385.00
November 05, 2019 20.75 20.80 20.60 20.80 20.73 225,100 4,666,550.00
November 04, 2019 20.20 20.75 20.20 20.65 20.53 233,100 4,785,100.00
October 31, 2019 20.40 20.50 20.25 20.25 20.30 103,500 2,100,960.00
October 30, 2019 20.45 20.50 20.20 20.25 20.33 307,200 6,244,405.00
October 29, 2019 20.55 20.60 20.30 20.35 20.40 181,200 3,695,830.00
October 28, 2019 20.50 20.80 20.50 20.55 20.69 47,400 980,540.00
October 25, 2019 20.90 20.90 20.50 20.55 20.55 21,800 447,995.00
October 24, 2019 20.70 20.70 20.60 20.70 20.67 58,100 1,200,680.00
October 23, 2019 20.90 20.90 20.55 20.80 20.68 47,600 984,515.00
October 22, 2019 20.50 20.90 20.50 20.90 20.48 226,100 4,668,660.00
October 21, 2019 20.45 20.80 20.20 20.60 20.48 528,800 10,830,210.00
October 18, 2019 20.50 20.60 20.40 20.45 20.48 48,000 983,225.00
October 17, 2019 20.70 20.70 20.30 20.30 20.48 134,500 2,753,980.00
October 16, 2019 20.90 20.95 20.70 20.70 20.78 61,600 1,280,340.00
October 15, 2019 20.60 21.30 20.50 20.90 20.88 200,200 4,179,220.00
October 14, 2019 20.70 20.75 20.50 20.70 20.57 234,000 4,814,545.00
October 11, 2019 20.40 20.80 20.00 20.50 20.51 463,300 9,502,360.00
October 10, 2019 20.90 21.00 20.20 20.30 20.49 156,500 3,206,095.00
October 09, 2019 20.70 20.85 20.50 20.80 20.73 126,600 2,623,805.00
October 08, 2019 20.45 20.80 20.15 20.70 20.59 91,300 1,880,080.00
October 07, 2019 20.55 20.55 20.10 20.45 20.33 68,500 1,392,740.00
October 04, 2019 19.80 20.50 19.80 20.50 20.37 205,900 4,193,707.00
October 03, 2019 19.90 20.30 19.78 20.20 20.08 386,300 7,756,071.00
October 02, 2019 20.35 20.35 19.94 20.30 20.07 136,100 2,731,599.00
October 01, 2019 20.10 20.40 20.10 20.40 20.30 97,200 1,973,480.00
September 30, 2019 20.25 20.70 20.00 20.40 20.23 197,900 4,003,820.00
September 27, 2019 20.45 20.50 20.10 20.25 20.24 54,000 1,093,155.00
September 26, 2019 20.00 20.45 20.00 20.45 20.29 82,500 1,674,080.00
September 25, 2019 21.00 21.00 19.78 19.84 20.05 535,900 10,746,128.00
September 24, 2019 20.60 20.80 20.60 20.65 20.73 75,400 1,562,880.00
September 23, 2019 20.60 20.85 20.50 20.60 20.65 293,400 6,060,000.00
September 20, 2019 21.30 21.60 20.50 20.50 20.65 333,600 6,889,070.00
September 19, 2019 21.20 21.60 21.20 21.30 21.36 29,200 623,635.00
September 18, 2019 21.50 21.60 21.20 21.20 21.28 72,500 1,542,605.00
September 17, 2019 21.60 21.60 21.20 21.30 21.34 190,100 4,057,285.00
September 16, 2019 21.65 21.70 21.45 21.45 21.51 145,300 3,124,990.00
September 13, 2019 21.45 21.75 21.45 21.70 21.68 196,300 4,255,035.00
September 12, 2019 21.45 21.50 21.10 21.40 21.37 99,800 2,132,755.00
September 11, 2019 21.40 21.50 21.40 21.45 21.48 109,300 2,347,600.00
September 10, 2019 21.05 21.40 21.05 21.40 21.23 33,500 711,365.00
September 09, 2019 21.50 21.50 21.05 21.05 21.18 162,000 3,430,365.00
September 06, 2019 21.70 21.90 21.40 21.60 21.60 147,200 3,179,130.00
September 05, 2019 22.00 22.00 21.50 21.50 21.69 180,800 3,921,455.00
September 04, 2019 20.90 21.80 20.90 21.15 21.25 176,600 3,752,340.00
September 03, 2019 21.25 21.30 20.90 20.90 21.08 977,200 20,600,020.00
September 02, 2019 21.70 22.35 21.20 21.30 21.56 1,167,700 25,177,735.00
August 30, 2019 21.75 22.20 21.60 21.65 21.85 1,121,800 24,511,915.00
August 29, 2019 22.50 22.55 21.90 22.00 22.06 2,309,400 50,935,865.00
August 28, 2019 22.90 22.90 22.50 22.50 22.56 1,120,500 25,278,335.00
August 27, 2019 24.10 24.10 22.50 22.90 22.93 990,900 22,723,275.00
August 23, 2019 23.60 23.65 23.00 23.15 23.13 205,400 4,750,410.00
August 22, 2019 23.55 23.60 23.00 23.60 23.53 509,700 11,994,485.00
August 20, 2019 23.40 23.60 23.00 23.55 23.33 149,300 3,483,275.00
August 19, 2019 23.30 23.45 23.20 23.40 23.30 131,600 3,066,835.00
August 16, 2019 22.90 23.30 22.30 23.30 22.86 307,900 7,037,340.00
August 15, 2019 23.00 23.00 22.25 22.80 22.74 759,600 17,269,590.00
August 14, 2019 23.00 23.40 22.60 23.00 23.10 198,800 4,592,070.00
August 13, 2019 22.40 23.40 22.30 23.00 22.80 1,049,400 23,924,370.00
August 09, 2019 24.00 24.00 22.25 23.00 22.92 1,693,100 38,804,970.00
August 08, 2019 24.00 24.15 23.65 24.00 23.93 151,300 3,620,840.00
August 07, 2019 24.00 24.35 23.90 24.00 24.03 139,400 3,350,100.00
August 06, 2019 24.00 24.50 23.45 24.10 23.78 1,218,400 28,978,655.00
August 05, 2019 24.65 24.80 23.80 24.50 24.16 384,500 9,290,850.00
August 02, 2019 24.70 24.95 24.40 24.70 24.73 387,300 9,578,165.00
August 01, 2019 24.30 24.70 23.95 24.50 24.29 559,500 13,592,635.00
July 31, 2019 24.50 24.50 24.00 24.20 24.09 132,600 3,194,125.00
July 30, 2019 23.90 24.80 23.80 24.50 24.41 397,600 9,705,055.00
July 29, 2019 24.45 24.45 23.80 24.00 24.06 227,200 5,467,040.00
July 26, 2019 24.50 24.50 23.60 24.50 24.01 667,300 16,022,180.00
July 25, 2019 24.85 24.90 24.00 24.40 24.38 503,700 12,282,300.00
July 24, 2019 24.70 25.00 24.55 24.90 24.85 213,700 5,311,160.00
July 23, 2019 24.80 25.00 24.55 24.70 24.77 187,300 4,639,260.00
July 22, 2019 25.05 25.25 24.70 24.70 24.88 243,500 6,058,220.00
July 19, 2019 25.30 25.30 25.00 25.05 25.17 139,700 3,516,305.00
July 18, 2019 25.20 25.25 24.85 25.20 25.10 103,200 2,589,900.00
July 17, 2019 25.30 25.55 24.50 25.25 25.14 881,400 22,159,965.00
July 16, 2019 25.30 25.50 25.15 25.30 25.33 326,100 8,258,775.00
July 15, 2019 24.70 25.30 24.70 25.30 25.17 208,500 5,247,270.00
July 12, 2019 24.70 25.10 24.60 24.70 24.95 244,300 6,095,495.00
July 11, 2019 24.45 24.85 24.45 24.70 24.70 167,100 4,126,860.00
July 10, 2019 24.45 24.50 24.05 24.45 24.22 374,700 9,074,555.00
July 09, 2019 24.90 24.90 24.20 24.45 24.42 294,600 7,194,505.00
July 08, 2019 25.00 25.00 24.65 24.90 24.78 210,100 5,205,755.00
July 05, 2019 25.20 25.50 24.90 25.20 25.23 410,000 10,342,710.00
July 04, 2019 25.40 25.45 25.10 25.20 25.19 107,100 2,697,625.00
July 03, 2019 25.20 25.85 25.20 25.40 25.53 351,500 8,972,230.00
July 02, 2019 24.15 25.20 24.15 25.20 24.81 408,300 10,131,485.00
July 01, 2019 24.55 24.95 24.10 24.10 24.35 544,800 13,266,715.00
June 28, 2019 24.65 25.00 24.50 24.50 24.67 425,400 10,494,450.00
June 27, 2019 25.00 25.25 24.65 24.80 24.92 652,600 16,265,140.00
June 26, 2019 25.10 25.50 24.80 25.00 25.09 681,500 17,100,425.00
June 25, 2019 25.95 25.95 25.10 25.20 25.53 355,800 9,085,150.00
June 24, 2019 26.35 26.35 25.80 25.80 25.98 439,000 11,405,740.00
June 21, 2019 25.50 26.45 24.90 26.45 25.74 1,676,900 43,155,375.00
June 20, 2019 26.00 26.05 25.50 25.80 25.69 209,900 5,392,290.00
June 19, 2019 26.10 26.30 25.60 25.95 25.91 444,900 11,527,745.00
June 18, 2019 25.90 26.15 25.80 25.95 25.93 303,300 7,864,785.00
June 17, 2019 25.95 26.00 25.60 25.85 25.83 460,100 11,885,460.00
June 14, 2019 26.50 26.55 25.90 26.10 26.08 608,300 15,866,115.00
June 13, 2019 26.50 26.95 25.80 26.45 26.49 1,699,800 45,022,530.00
June 11, 2019 26.20 26.95 26.20 26.50 26.55 1,445,800 38,381,100.00
June 10, 2019 25.85 26.20 25.85 26.00 26.03 1,147,500 29,866,750.00
June 07, 2019 25.95 26.00 25.55 25.80 25.80 329,600 8,503,530.00
June 06, 2019 26.00 26.35 25.50 26.00 25.96 683,800 17,752,985.00
June 04, 2019 26.00 26.00 25.40 25.90 25.71 465,000 11,954,860.00
June 03, 2019 25.50 26.20 25.40 26.00 25.91 1,118,600 28,987,810.00
May 31, 2019 24.90 25.65 24.75 25.40 25.33 563,500 14,271,300.00
May 30, 2019 25.15 25.25 24.70 24.80 24.83 684,500 16,997,685.00
May 29, 2019 25.25 25.40 25.00 25.15 25.18 581,400 14,640,530.00
May 28, 2019 23.95 25.40 23.95 25.40 24.90 1,437,600 35,803,035.00
May 27, 2019 24.10 24.10 23.75 23.90 23.89 271,600 6,489,420.00
May 24, 2019 24.15 24.20 23.20 24.10 23.65 899,600 21,278,805.00
May 23, 2019 24.80 24.80 24.05 24.15 24.24 214,800 5,207,550.00
May 22, 2019 24.25 24.80 24.25 24.50 24.53 248,100 6,085,155.00
May 21, 2019 24.50 24.60 23.70 24.20 24.06 940,900 22,639,145.00
May 20, 2019 25.60 25.65 24.50 24.50 24.84 472,300 11,733,740.00
May 17, 2019 25.70 26.35 25.20 25.60 25.84 1,175,100 30,369,715.00
May 16, 2019 23.85 25.70 23.85 25.40 24.79 2,120,300 52,559,670.00
May 15, 2019 24.20 24.80 23.65 23.85 23.96 744,000 17,828,890.00
May 14, 2019 23.60 24.30 22.50 24.15 23.45 2,089,900 49,014,635.00
May 10, 2019 25.50 26.35 23.20 23.65 24.33 2,391,800 58,183,625.00
May 09, 2019 25.60 26.40 25.25 25.50 25.81 526,600 13,591,740.00
May 08, 2019 26.45 26.45 25.25 25.60 25.60 932,000 23,854,975.00
May 07, 2019 25.95 26.70 25.40 26.45 26.13 900,900 23,543,145.00
May 06, 2019 27.00 27.05 26.00 26.00 26.38 1,630,000 43,001,295.00
May 03, 2019 26.65 27.30 26.60 27.05 27.02 1,245,800 33,660,735.00
May 02, 2019 25.25 27.00 25.25 26.25 26.49 2,396,800 63,502,715.00
April 30, 2019 25.75 25.85 25.20 25.20 25.54 404,600 10,334,150.00
April 29, 2019 25.30 25.70 25.10 25.70 25.49 459,600 11,717,490.00
April 26, 2019 25.70 25.85 25.10 25.40 25.43 785,900 19,984,895.00
April 25, 2019 25.85 26.00 25.40 25.70 25.71 645,200 16,589,325.00
April 24, 2019 25.05 25.80 25.05 25.80 25.58 1,515,400 38,771,110.00
April 23, 2019 25.10 25.20 24.70 25.00 25.02 1,315,400 32,913,600.00
April 22, 2019 25.00 25.45 24.10 25.00 24.96 701,800 17,513,485.00
April 17, 2019 24.70 25.50 24.30 24.85 24.92 1,930,600 48,114,045.00
April 16, 2019 23.70 24.80 23.60 24.45 24.34 2,066,300 50,302,110.00
April 15, 2019 23.40 24.00 23.40 23.70 23.73 659,400 15,649,095.00
April 12, 2019 23.50 24.00 23.25 23.25 23.53 301,800 7,102,620.00
April 11, 2019 23.25 23.65 23.10 23.50 23.38 453,800 10,609,710.00
April 10, 2019 23.00 24.10 23.00 23.25 23.61 1,420,200 33,533,650.00
April 08, 2019 22.40 23.35 22.40 22.95 22.88 378,100 8,652,500.00
April 05, 2019 22.80 22.80 22.35 22.40 22.48 1,065,800 23,956,450.00
April 04, 2019 23.25 23.35 22.65 22.80 22.92 442,900 10,150,525.00
April 03, 2019 23.65 23.80 22.65 23.25 23.20 474,200 11,000,360.00
April 02, 2019 23.50 23.80 23.35 23.65 23.61 1,270,700 30,001,675.00
April 01, 2019 22.80 23.75 22.80 23.50 23.44 1,510,000 35,401,810.00
March 29, 2019 22.75 23.05 22.55 22.80 22.84 526,300 12,022,480.00
March 28, 2019 22.80 22.90 22.50 22.75 22.75 193,300 4,398,165.00
March 27, 2019 23.00 23.30 22.15 22.80 22.84 698,900 15,965,570.00
March 26, 2019 22.30 23.00 22.10 22.80 22.76 456,800 10,398,955.00
March 25, 2019 22.50 22.65 22.00 22.40 22.23 456,500 10,148,715.00
March 22, 2019 22.75 22.90 22.25 22.50 22.51 608,700 13,700,240.00
March 21, 2019 22.35 23.10 22.35 22.90 22.84 1,651,500 37,725,615.00
March 20, 2019 21.15 22.50 21.10 22.20 22.06 1,494,100 32,966,615.00
March 19, 2019 21.00 21.80 21.00 21.00 21.39 684,600 14,642,280.00
March 18, 2019 20.80 21.20 20.80 21.10 20.97 121,600 2,550,390.00
March 15, 2019 21.25 21.45 20.75 20.85 21.12 174,600 3,688,165.00
March 14, 2019 21.05 21.40 20.75 21.25 21.22 266,200 5,647,815.00
March 13, 2019 20.30 21.30 20.30 21.05 20.91 266,900 5,580,555.00
March 12, 2019 20.80 21.20 20.25 20.25 20.68 761,200 15,742,035.00
March 11, 2019 21.40 21.65 20.80 20.85 20.98 534,000 11,201,755.00
March 08, 2019 21.60 22.00 21.40 21.50 21.65 426,400 9,233,145.00
March 07, 2019 21.40 21.60 21.40 21.60 21.48 194,500 4,178,285.00
March 06, 2019 21.30 21.50 21.30 21.40 21.44 112,200 2,405,945.00
March 05, 2019 20.95 21.50 20.90 21.30 21.30 202,300 4,309,005.00
March 04, 2019 21.00 21.05 20.60 20.80 20.88 530,800 11,085,610.00
March 01, 2019 21.60 21.65 21.05 21.10 21.22 321,400 6,819,400.00
February 28, 2019 21.50 21.60 21.00 21.60 21.35 480,600 10,258,515.00
February 27, 2019 22.40 22.50 21.40 21.50 21.73 764,200 16,604,455.00
February 26, 2019 22.40 22.60 22.35 22.35 22.46 226,700 5,091,415.00
February 22, 2019 22.35 22.75 22.35 22.40 22.47 175,500 3,944,025.00
February 21, 2019 22.80 22.80 22.35 22.35 22.54 391,200 8,816,260.00
February 20, 2019 23.00 23.15 22.80 22.80 22.92 258,200 5,918,595.00
February 19, 2019 22.85 23.45 22.85 22.90 22.89 2,847,200 65,183,675.00
February 18, 2019 22.50 23.10 22.50 22.85 22.80 371,100 8,460,935.00
February 15, 2019 22.50 22.85 22.45 22.45 22.52 383,200 8,630,860.00
February 14, 2019 22.30 22.80 22.30 22.45 22.54 448,600 10,109,600.00
February 13, 2019 22.10 22.50 21.75 22.20 22.05 767,800 16,931,725.00
February 12, 2019 23.05 23.25 22.00 22.05 22.30 1,384,400 30,876,095.00
February 11, 2019 23.90 24.15 23.00 23.00 23.54 1,167,200 27,473,200.00
February 08, 2019 23.20 24.40 22.95 23.90 23.77 1,208,300 28,719,550.00
February 07, 2019 23.15 23.70 22.70 23.20 23.38 1,576,900 36,868,090.00
February 06, 2019 22.30 23.25 22.20 23.10 22.98 2,301,800 52,890,975.00
February 04, 2019 21.55 22.40 21.55 22.00 22.04 1,989,700 43,849,955.00
February 01, 2019 20.45 21.80 20.45 21.50 21.11 2,621,300 55,344,995.00
January 31, 2019 20.60 20.95 20.35 20.45 20.47 1,647,900 33,726,655.00
January 30, 2019 20.75 20.75 20.35 20.50 20.49 882,100 18,074,985.00
January 29, 2019 20.95 20.95 20.40 20.65 20.72 426,600 8,838,110.00
January 28, 2019 20.85 21.50 20.85 20.95 21.13 826,800 17,471,090.00
January 25, 2019 20.45 20.95 20.45 20.80 20.77 341,700 7,096,005.00
January 24, 2019 20.40 20.75 20.40 20.40 20.50 417,000 8,547,435.00
January 23, 2019 20.70 20.95 20.20 20.40 20.45 810,100 16,563,180.00
January 22, 2019 20.95 21.50 20.70 20.70 20.96 517,800 10,852,950.00
January 21, 2019 21.40 21.40 20.90 20.95 21.04 325,000 6,838,260.00
January 18, 2019 20.85 21.50 20.65 21.35 21.04 672,900 14,156,235.00
January 17, 2019 21.95 22.20 20.80 20.85 21.24 1,020,000 21,669,130.00
January 16, 2019 21.60 22.20 21.60 21.80 21.95 1,046,000 22,959,460.00
January 15, 2019 21.40 22.50 21.40 21.55 21.92 1,846,800 40,490,080.00
January 14, 2019 20.80 21.50 20.50 21.40 21.21 695,900 14,758,945.00
January 11, 2019 21.35 21.35 20.50 20.80 20.88 878,800 18,348,355.00
January 10, 2019 21.60 22.20 21.35 21.40 21.83 2,628,700 57,379,815.00
January 09, 2019 20.40 21.45 20.40 21.45 21.15 1,887,300 39,925,090.00
January 08, 2019 21.00 21.35 20.15 20.40 20.54 1,500,800 30,833,685.00
January 07, 2019 19.90 21.25 19.84 20.85 20.93 2,707,200 56,650,817.00
January 04, 2019 18.28 20.25 18.22 19.54 19.51 2,836,500 55,345,415.00
January 03, 2019 18.00 18.48 18.00 18.22 18.26 394,300 7,199,364.00
January 02, 2019 18.00 18.20 17.74 17.88 17.95 433,500 7,782,516.00
December 28, 2018 17.80 17.96 17.80 17.84 17.89 419,900 7,512,128.00
December 27, 2018 17.64 18.00 17.60 17.78 17.82 197,200 3,513,618.00
December 26, 2018 18.02 18.02 17.58 17.64 17.85 564,600 10,077,360.00
December 21, 2018 18.38 18.50 18.02 18.02 18.21 499,400 9,096,288.00
December 20, 2018 18.80 18.90 18.36 18.38 18.56 330,400 6,132,004.00
December 19, 2018 18.02 18.76 17.80 18.76 18.20 541,700 9,857,822.00
December 18, 2018 18.60 18.60 18.02 18.10 18.21 272,700 4,966,770.00
December 17, 2018 18.24 18.98 18.24 18.54 18.65 538,800 10,048,106.00
December 14, 2018 17.80 18.70 17.80 18.18 18.20 747,200 13,599,442.00
December 13, 2018 17.56 18.00 17.56 17.78 17.79 377,400 6,712,096.00
December 12, 2018 17.56 17.72 17.52 17.56 17.59 157,900 2,778,038.00
December 11, 2018 17.50 17.72 17.50 17.56 17.59 65,100 1,145,186.00
December 10, 2018 17.70 17.78 17.50 17.50 17.60 283,000 4,981,952.00
December 07, 2018 18.22 18.22 17.66 17.70 17.95 388,400 6,972,650.00
December 06, 2018 18.30 18.40 18.20 18.22 18.29 153,900 2,815,542.00
December 05, 2018 18.36 18.38 18.20 18.30 18.29 152,600 2,791,746.00
December 04, 2018 17.96 18.78 17.96 18.38 18.40 319,200 5,871,706.00
December 03, 2018 18.22 18.34 17.92 17.92 18.05 152,000 2,743,152.00
November 29, 2018 18.10 18.30 18.10 18.20 18.20 324,800 5,910,286.00
November 28, 2018 18.08 18.14 18.02 18.10 18.10 225,300 4,077,066.00
November 27, 2018 17.98 18.02 17.92 18.00 17.99 119,700 2,153,690.00
November 26, 2018 17.86 18.28 17.84 17.98 18.13 237,300 4,303,308.00
November 23, 2018 18.08 18.10 17.80 17.84 17.91 363,200 6,506,150.00
November 22, 2018 18.10 18.14 18.02 18.06 18.05 284,400 5,133,902.00
November 21, 2018 18.30 18.30 18.10 18.10 18.15 307,400 5,580,572.00
November 20, 2018 18.86 18.86 18.30 18.36 18.57 397,100 7,374,460.00
November 19, 2018 18.10 19.44 18.02 18.88 18.66 641,100 11,962,960.00
November 16, 2018 17.30 18.10 17.20 18.10 17.89 1,281,700 22,925,220.00
November 15, 2018 17.30 17.30 17.14 17.20 17.18 439,100 7,544,424.00
November 14, 2018 17.50 17.50 17.14 17.30 17.29 507,500 8,772,316.00
November 13, 2018 18.00 18.00 17.48 17.48 17.66 622,900 11,000,628.00
November 12, 2018 18.50 18.50 17.96 18.00 18.03 556,500 10,036,086.00
November 09, 2018 18.60 18.60 18.22 18.52 18.29 131,800 2,410,666.00
November 08, 2018 18.66 18.66 18.46 18.52 18.51 540,000 9,996,976.00
November 07, 2018 19.46 19.46 18.60 18.66 18.88 356,200 6,725,558.00
November 06, 2018 19.34 19.98 19.34 19.48 19.53 98,900 1,931,478.00
November 05, 2018 19.20 19.40 19.10 19.34 19.24 129,900 2,498,954.00
October 31, 2018 19.30 19.30 18.52 19.20 19.12 420,900 8,046,626.00
October 30, 2018 19.34 20.00 19.24 19.24 19.58 164,400 3,218,200.00
October 29, 2018 19.32 19.68 19.28 19.34 19.31 278,700 5,382,570.00
October 26, 2018 19.40 19.40 19.30 19.30 19.34 1,960,100 37,905,068.00
October 25, 2018 19.70 19.70 19.40 19.40 19.48 709,300 13,818,664.00
October 24, 2018 19.80 20.00 19.62 19.78 19.81 119,600 2,369,708.00
October 23, 2018 20.40 20.60 19.68 19.70 20.11 467,500 9,401,672.00
October 22, 2018 20.15 21.35 20.15 20.25 20.28 2,897,500 58,775,595.00
October 19, 2018 20.00 20.20 19.86 20.15 20.02 280,900 5,623,254.00
October 18, 2018 19.46 19.90 18.48 19.86 19.48 1,024,100 19,951,232.00
October 17, 2018 18.50 19.68 18.50 19.10 19.45 562,100 10,932,336.00
October 16, 2018 18.10 18.56 18.02 18.46 18.37 470,900 8,648,852.00
October 15, 2018 18.20 18.40 18.02 18.02 18.20 349,400 6,358,132.00
October 12, 2018 18.00 18.48 17.84 17.94 18.03 313,700 5,655,784.00
October 11, 2018 18.62 18.62 17.90 18.00 18.04 519,300 9,370,756.00
October 10, 2018 19.30 19.38 18.70 18.70 18.94 379,700 7,168,958.00
October 09, 2018 19.38 19.40 18.96 19.30 19.05 661,000 12,595,072.00
October 08, 2018 19.54 19.54 19.36 19.38 19.41 297,900 5,781,446.00
October 05, 2018 19.52 19.80 19.48 19.48 19.52 301,500 5,886,766.00
October 04, 2018 20.00 20.50 19.52 19.54 19.85 771,100 15,309,266.00
October 03, 2018 19.30 20.00 19.30 19.84 19.72 251,700 4,963,532.00
October 02, 2018 19.20 19.50 19.20 19.26 19.27 262,100 5,050,392.00
October 01, 2018 19.38 19.96 19.00 19.16 19.13 270,300 5,171,228.00
September 28, 2018 19.00 20.25 18.72 19.50 19.42 711,700 13,819,843.00
September 27, 2018 19.62 20.20 18.60 19.00 19.17 1,032,500 19,789,280.00
September 26, 2018 21.30 21.30 19.50 19.62 20.19 1,672,800 33,780,959.00
September 25, 2018 21.75 21.75 21.10 21.30 21.25 480,400 10,206,700.00
September 24, 2018 21.10 22.00 21.10 21.50 21.60 267,700 5,782,585.00
September 21, 2018 21.30 22.00 21.05 21.05 21.07 11,287,300 237,772,400.00
September 20, 2018 22.60 22.60 21.45 21.45 21.64 2,335,700 50,541,450.00
September 19, 2018 21.10 22.90 21.00 21.85 21.62 481,500 10,409,480.00
September 18, 2018 22.65 22.65 20.80 21.10 21.98 466,200 10,248,065.00
September 17, 2018 22.75 23.15 22.65 22.65 22.77 91,700 2,087,610.00
September 14, 2018 23.05 23.30 22.60 22.75 22.79 476,000 10,848,325.00
September 13, 2018 23.90 23.95 22.95 23.00 23.26 593,800 13,812,420.00
September 12, 2018 23.75 24.20 23.65 23.85 23.86 273,100 6,516,425.00
September 11, 2018 24.50 24.50 23.70 23.80 23.91 274,300 6,559,615.00
September 10, 2018 24.50 24.55 24.15 24.25 24.30 313,700 7,621,960.00
September 07, 2018 24.55 25.50 24.30 24.50 24.75 446,300 11,045,700.00
September 06, 2018 25.15 25.25 24.55 24.55 24.79 629,100 15,595,955.00
September 05, 2018 25.35 25.55 25.15 25.20 25.28 266,800 6,744,370.00
September 04, 2018 25.60 25.70 25.35 25.45 25.53 183,400 4,682,305.00
September 03, 2018 25.50 25.80 25.35 25.65 25.53 155,300 3,964,080.00
August 31, 2018 25.80 26.00 25.35 25.50 25.48 613,900 15,645,020.00
August 30, 2018 26.10 26.30 25.30 25.80 25.64 895,200 22,952,150.00
August 29, 2018 26.50 26.50 26.00 26.10 26.12 334,100 8,728,105.00
August 28, 2018 26.40 26.95 26.10 26.30 26.48 218,900 5,795,990.00
August 24, 2018 26.95 26.95 26.10 26.45 26.46 265,900 7,036,375.00
August 23, 2018 26.85 27.00 26.70 26.90 26.83 213,700 5,734,575.00
August 22, 2018 27.30 27.45 26.85 26.85 27.00 334,000 9,017,330.00
August 20, 2018 26.70 28.00 26.60 27.40 27.24 451,700 12,305,720.00
August 17, 2018 26.50 26.85 26.45 26.70 26.68 115,000 3,068,550.00
August 16, 2018 26.65 26.85 26.20 26.45 26.48 275,100 7,283,890.00
August 15, 2018 26.80 27.25 26.60 26.70 26.84 148,000 3,972,995.00
August 14, 2018 26.90 26.90 26.20 26.70 26.60 375,800 9,996,585.00
August 13, 2018 28.00 28.00 26.80 26.90 27.20 668,600 18,188,285.00
August 10, 2018 27.50 28.65 27.25 28.00 28.32 1,705,100 48,289,960.00
August 09, 2018 27.25 28.00 27.25 27.50 27.68 354,500 9,811,495.00
August 08, 2018 27.10 28.00 27.00 27.20 27.57 422,300 11,642,595.00
August 07, 2018 26.80 27.10 26.60 27.00 26.88 231,700 6,228,035.00
August 06, 2018 26.95 27.05 26.55 26.70 26.82 293,800 7,880,555.00
August 03, 2018 28.00 28.70 26.25 26.90 27.64 1,453,200 40,163,410.00
August 02, 2018 26.45 28.30 26.10 27.80 27.43 1,897,000 52,043,020.00
August 01, 2018 26.00 26.40 25.95 26.40 26.17 433,300 11,338,720.00
July 31, 2018 26.00 26.20 25.95 25.95 26.05 826,400 21,525,665.00
July 30, 2018 26.30 26.30 25.90 26.00 25.98 1,444,900 37,543,920.00
July 27, 2018 26.30 26.30 25.95 26.30 26.08 1,045,100 27,251,365.00
July 26, 2018 25.95 26.50 25.95 26.15 26.10 347,100 9,060,765.00
July 25, 2018 26.15 26.95 25.95 25.95 26.19 1,029,000 26,948,680.00
July 24, 2018 25.50 26.15 25.25 26.15 25.87 502,900 13,009,085.00
July 23, 2018 25.10 25.50 25.10 25.25 25.31 174,500 4,416,990.00
July 20, 2018 25.00 25.25 25.00 25.10 25.12 739,100 18,565,180.00
July 19, 2018 25.15 25.15 24.95 25.00 24.99 813,600 20,330,020.00
July 18, 2018 25.05 25.50 25.00 25.15 25.05 615,500 15,417,865.00
July 17, 2018 25.25 25.25 25.05 25.05 25.08 1,098,700 27,556,965.00
July 16, 2018 25.40 25.50 25.25 25.25 25.29 339,400 8,584,000.00
July 13, 2018 26.00 26.10 25.35 25.35 25.76 1,643,900 42,343,965.00
July 12, 2018 25.50 25.70 25.05 25.05 25.17 1,159,000 29,175,065.00
July 11, 2018 25.20 26.30 25.10 25.50 25.68 1,472,900 37,831,300.00
July 10, 2018 25.25 25.45 25.15 25.30 25.29 341,800 8,644,205.00
July 09, 2018 25.50 25.95 25.25 25.30 25.44 471,800 12,003,425.00
July 06, 2018 25.50 25.50 25.25 25.35 25.33 301,500 7,635,650.00
July 05, 2018 25.30 25.60 25.25 25.40 25.41 346,800 8,811,685.00
July 04, 2018 25.25 25.80 25.10 25.25 25.30 762,100 19,280,165.00
July 03, 2018 26.05 26.15 24.95 25.05 25.45 1,144,700 29,138,295.00
July 02, 2018 26.10 27.20 24.85 25.30 26.05 1,950,600 50,819,945.00
June 29, 2018 26.00 27.90 25.50 25.50 26.49 3,535,000 93,654,700.00
June 28, 2018 24.95 26.45 24.20 24.40 25.36 3,061,100 77,617,760.00
June 27, 2018 23.80 24.85 23.75 24.45 24.34 778,700 18,952,540.00
June 26, 2018 24.55 25.10 23.00 23.75 23.99 850,500 20,407,310.00
June 25, 2018 24.50 25.30 23.50 24.60 24.55 1,351,700 33,188,320.00
June 22, 2018 23.00 24.50 21.00 24.10 22.50 2,540,200 57,147,835.00
June 21, 2018 25.00 25.00 22.95 23.30 23.98 500,000 11,992,190.00
June 20, 2018 25.25 25.85 25.05 25.15 25.20 265,000 6,678,600.00
June 19, 2018 25.85 25.85 24.85 25.25 25.15 431,500 10,854,000.00
June 18, 2018 27.10 27.10 25.90 25.90 26.25 611,900 16,064,235.00
June 14, 2018 27.00 27.55 26.95 27.10 27.13 901,400 24,453,885.00
June 13, 2018 27.60 27.80 27.00 27.00 27.33 961,000 26,261,745.00
June 11, 2018 27.80 28.30 27.60 27.85 27.91 383,600 10,706,990.00
June 08, 2018 28.00 28.50 27.55 27.90 28.02 1,204,800 33,759,405.00
June 07, 2018 29.20 29.20 28.00 28.00 28.26 1,225,400 34,635,530.00
June 06, 2018 28.75 30.00 28.50 28.75 28.99 676,200 19,599,840.00
June 05, 2018 28.50 29.00 28.35 28.75 28.81 662,400 19,081,745.00
June 04, 2018 29.05 29.45 28.20 28.40 28.73 729,000 20,943,750.00
June 01, 2018 29.00 30.20 27.50 28.90 28.95 1,750,600 50,686,090.00
May 31, 2018 30.10 31.10 29.20 29.20 29.72 1,027,700 30,546,925.00
May 30, 2018 30.90 31.00 30.00 30.00 30.31 544,300 16,497,365.00
May 29, 2018 30.70 31.25 30.40 30.90 30.95 167,100 5,172,295.00
May 28, 2018 30.50 30.60 30.30 30.35 30.39 201,700 6,130,055.00
May 25, 2018 30.60 30.75 30.50 30.55 30.58 123,000 3,761,300.00
May 24, 2018 31.00 31.00 30.50 30.70 30.66 167,900 5,148,445.00
May 23, 2018 31.00 31.35 30.75 31.00 31.00 131,300 4,069,910.00
May 22, 2018 30.70 31.00 30.70 31.00 30.84 90,200 2,781,930.00
May 21, 2018 31.05 31.45 30.75 30.75 30.92 308,600 9,541,030.00
May 18, 2018 31.35 32.00 31.05 31.05 31.32 346,500 10,853,430.00
May 17, 2018 31.60 31.60 31.20 31.25 31.28 242,600 7,587,975.00
May 16, 2018 31.60 32.50 31.50 31.50 31.96 689,100 22,022,990.00
May 15, 2018 31.05 31.80 31.05 31.35 31.33 305,800 9,580,185.00
May 11, 2018 31.50 32.90 31.10 31.10 31.84 978,700 31,163,785.00
May 10, 2018 31.60 31.60 31.15 31.20 31.27 93,000 2,908,270.00
May 09, 2018 31.25 31.90 31.00 31.60 31.48 352,400 11,091,790.00
May 08, 2018 31.00 31.90 30.80 31.25 31.32 237,000 7,422,985.00
May 07, 2018 30.50 30.95 30.50 30.75 30.73 143,400 4,406,120.00
May 04, 2018 31.30 31.40 30.50 30.50 30.82 527,100 16,246,170.00
May 03, 2018 31.60 32.00 31.30 31.30 31.68 195,600 6,195,680.00
May 02, 2018 31.00 31.50 30.90 31.50 31.24 199,900 6,245,560.00
April 30, 2018 31.30 31.30 30.80 31.20 31.04 239,800 7,442,640.00
April 27, 2018 31.00 31.40 30.80 31.00 31.07 195,100 6,061,540.00
April 26, 2018 31.05 31.15 31.00 31.05 31.04 91,300 2,833,530.00
April 25, 2018 31.50 31.50 31.00 31.05 31.20 111,100 3,466,285.00
April 24, 2018 32.00 32.05 31.30 31.60 31.69 96,700 3,063,955.00
April 23, 2018 31.70 32.30 31.70 31.95 31.98 312,100 9,981,160.00
April 20, 2018 30.60 32.00 30.60 31.55 31.58 420,700 13,284,455.00
April 19, 2018 31.15 31.15 30.20 30.60 30.52 157,600 4,809,605.00
April 18, 2018 30.10 30.90 30.00 30.00 30.08 694,200 20,878,895.00
April 17, 2018 31.00 31.00 30.00 30.00 30.42 637,300 19,386,780.00
April 16, 2018 31.45 31.45 30.75 30.90 30.96 283,600 8,780,255.00
April 13, 2018 31.50 31.90 31.20 31.45 31.49 242,200 7,627,570.00
April 12, 2018 33.10 33.10 31.45 31.50 32.09 592,600 19,014,115.00
April 11, 2018 31.95 33.50 31.95 33.00 32.95 471,400 15,532,265.00
April 10, 2018 32.20 32.20 31.75 31.95 32.02 199,400 6,385,175.00
April 06, 2018 31.65 32.50 30.80 32.15 31.65 162,900 5,154,995.00
April 05, 2018 31.50 32.00 31.45 31.75 31.74 128,900 4,090,765.00
April 04, 2018 31.75 31.90 31.40 31.45 31.55 294,400 9,289,770.00
April 03, 2018 31.95 32.00 31.75 31.75 31.83 332,900 10,596,345.00
April 02, 2018 32.00 32.70 32.00 32.20 32.34 405,700 13,120,475.00
March 28, 2018 31.30 32.90 31.25 31.90 32.17 834,600 26,846,590.00
March 27, 2018 31.25 31.85 30.70 31.05 31.18 351,300 10,951,805.00
March 26, 2018 31.00 31.00 30.60 30.60 30.76 281,500 8,659,700.00
March 23, 2018 31.50 31.50 30.50 31.30 31.25 231,400 7,232,060.00
March 22, 2018 30.65 32.45 30.20 31.60 31.40 394,300 12,382,710.00
March 21, 2018 32.00 33.00 30.55 30.70 31.19 825,100 25,737,485.00
March 20, 2018 32.40 32.40 31.20 31.45 31.49 892,500 28,108,870.00
March 19, 2018 34.00 34.00 32.10 32.10 32.79 826,400 27,099,865.00
March 16, 2018 33.90 34.70 32.90 33.00 33.20 988,000 32,806,255.00
March 15, 2018 36.10 36.10 33.40 33.95 34.14 928,200 31,685,075.00
March 14, 2018 36.50 37.80 35.45 35.60 36.05 1,403,200 50,581,200.00
March 13, 2018 35.00 42.10 35.00 35.50 37.96 7,392,300 280,632,960.00
March 12, 2018 32.00 35.00 32.00 33.95 33.99 2,105,800 71,567,395.00
March 09, 2018 31.00 32.00 30.80 31.00 30.97 367,100 11,367,355.00
March 08, 2018 30.90 30.90 30.55 30.55 30.74 383,100 11,774,600.00
March 07, 2018 31.80 31.95 30.90 30.90 31.13 272,200 8,472,530.00
March 06, 2018 32.40 32.80 31.75 31.75 32.18 326,400 10,504,930.00
March 05, 2018 32.00 32.55 32.00 32.40 32.36 238,000 7,702,070.00
March 02, 2018 32.45 32.45 31.50 31.80 31.76 189,600 6,021,150.00
March 01, 2018 32.55 32.95 31.90 32.35 32.29 366,700 11,840,220.00
February 28, 2018 30.65 32.50 30.10 32.00 31.08 1,111,300 34,540,095.00
February 27, 2018 30.05 31.50 30.00 30.65 30.60 699,000 21,390,530.00
February 26, 2018 32.95 32.95 29.80 30.05 30.82 1,672,500 51,546,980.00
February 23, 2018 34.20 34.20 32.75 32.95 33.07 1,098,900 36,339,925.00
February 22, 2018 35.85 35.90 34.20 34.20 34.57 810,500 28,022,110.00
February 21, 2018 35.70 35.90 35.40 35.85 35.64 226,900 8,086,780.00
February 20, 2018 36.40 36.40 35.50 35.70 35.74 206,600 7,383,910.00
February 19, 2018 35.00 36.50 35.00 35.50 35.93 357,000 12,828,705.00
February 15, 2018 36.50 36.50 35.00 35.00 35.25 540,700 19,062,215.00
February 14, 2018 36.00 36.50 35.60 36.50 35.82 230,100 8,243,255.00
February 13, 2018 36.40 36.90 36.00 36.10 36.29 483,100 17,532,455.00
February 12, 2018 37.00 37.25 36.40 36.40 36.59 381,300 13,952,850.00
February 09, 2018 37.50 37.50 36.60 36.60 37.03 663,600 24,573,100.00
February 08, 2018 37.75 38.30 36.85 37.50 37.43 562,100 21,037,830.00
February 07, 2018 37.60 39.00 37.20 37.20 37.58 364,700 13,704,380.00
February 06, 2018 38.00 38.30 37.50 37.50 37.63 432,200 16,261,945.00
February 05, 2018 39.00 39.70 37.50 38.00 38.66 616,700 23,844,060.00
February 02, 2018 38.80 39.75 38.70 39.50 39.39 184,800 7,279,695.00
February 01, 2018 38.10 39.00 38.00 38.80 38.82 134,200 5,210,235.00
January 31, 2018 39.00 39.00 38.00 38.20 38.36 245,900 9,432,160.00
January 30, 2018 39.70 39.70 39.10 39.10 39.24 150,600 5,909,915.00
January 29, 2018 39.95 39.95 39.10 39.70 39.49 158,000 6,239,070.00
January 26, 2018 39.65 40.00 39.20 40.00 39.53 160,400 6,341,400.00
January 25, 2018 40.40 40.40 39.50 39.70 39.67 113,800 4,514,875.00
January 24, 2018 39.20 40.45 39.15 40.45 39.63 184,400 7,307,640.00
January 23, 2018 39.10 39.50 39.10 39.20 39.20 177,200 6,946,460.00
January 22, 2018 40.50 40.50 39.10 39.10 39.83 328,900 13,099,520.00
January 19, 2018 40.30 41.00 40.25 40.50 40.50 148,500 6,013,560.00
January 18, 2018 40.25 41.00 40.25 40.30 40.64 335,900 13,652,325.00
January 17, 2018 40.20 41.05 40.00 40.20 40.37 782,100 31,573,670.00
January 16, 2018 40.45 41.40 39.95 40.10 40.35 253,700 10,237,075.00
January 15, 2018 40.80 40.80 39.90 40.45 40.29 259,600 10,458,005.00
January 12, 2018 41.00 41.40 40.80 40.80 41.03 158,900 6,519,180.00
January 11, 2018 41.10 41.10 40.50 40.70 40.91 140,600 5,751,475.00
January 10, 2018 41.00 41.05 40.50 41.05 40.93 135,400 5,541,520.00
January 09, 2018 41.80 42.00 41.00 41.00 41.69 664,600 27,708,780.00
January 08, 2018 41.00 42.00 41.00 41.70 41.80 907,600 37,935,060.00
January 05, 2018 40.00 40.95 39.95 40.00 40.12 230,700 9,254,970.00
January 03, 2018 40.00 40.00 39.70 39.85 39.78 29,600 1,177,340.00
December 29, 2017 40.00 40.45 39.70 39.70 40.11 231,800 9,298,345.00
December 28, 2017 40.55 41.00 40.00 40.00 40.39 287,100 11,596,120.00
December 27, 2017 39.90 40.95 39.50 40.50 40.47 650,000 26,306,070.00
December 22, 2017 37.80 39.80 37.80 39.80 39.29 400,000 15,714,330.00
December 21, 2017 37.80 38.90 37.70 37.80 37.87 217,800 8,248,815.00
December 20, 2017 38.90 38.90 37.80 37.80 38.03 205,500 7,815,125.00
December 19, 2017 38.50 39.50 38.20 38.30 38.53 222,900 8,589,115.00
December 18, 2017 38.50 38.50 38.00 38.20 38.31 53,900 2,064,855.00
December 15, 2017 39.00 39.00 38.50 38.60 38.68 223,100 8,630,480.00
December 14, 2017 38.60 39.00 38.60 38.80 38.88 73,200 2,845,885.00
December 13, 2017 38.50 39.50 38.30 38.60 38.86 412,600 16,034,565.00
December 04, 2017 37.25 37.95 37.00 37.95 37.32 149,600 5,583,520.00
December 01, 2017 37.45 37.70 37.00 37.00 37.46 145,500 5,450,835.00
November 29, 2017 37.00 38.00 36.00 37.45 37.20 646,400 24,042,980.00
November 28, 2017 37.00 38.50 36.95 37.40 37.54 429,600 16,125,275.00
November 27, 2017 37.95 37.95 37.00 37.00 37.20 470,500 17,501,060.00
November 24, 2017 38.50 38.50 37.95 37.95 38.13 170,300 6,493,710.00
November 23, 2017 38.60 38.70 38.20 38.50 38.55 94,700 3,650,430.00
November 22, 2017 39.50 39.50 38.15 38.30 38.51 206,900 7,967,485.00
November 21, 2017 39.50 40.00 38.90 39.05 39.25 145,400 5,706,320.00
November 20, 2017 38.80 40.50 38.75 39.00 39.27 356,100 13,984,750.00
November 17, 2017 38.30 40.00 38.30 38.75 39.11 502,500 19,652,470.00
November 16, 2017 37.75 38.90 37.70 38.80 38.31 407,300 15,602,720.00
November 15, 2017 38.55 38.55 37.75 37.75 38.00 384,900 14,625,430.00
November 14, 2017 38.65 38.80 38.20 38.50 38.53 125,700 4,843,775.00
November 13, 2017 38.00 38.90 38.00 38.60 38.58 347,200 13,395,860.00
November 10, 2017 38.15 38.50 38.00 38.00 38.10 422,500 16,098,360.00
November 09, 2017 38.20 39.00 38.00 38.00 38.17 844,800 32,246,010.00
November 08, 2017 39.60 39.60 38.00 38.05 39.01 1,592,700 62,128,715.00
November 07, 2017 39.80 40.00 39.60 39.60 39.79 334,600 13,313,700.00
November 06, 2017 40.05 40.25 39.80 39.80 39.97 424,300 16,958,260.00
November 03, 2017 40.00 40.40 40.00 40.05 40.08 285,800 11,454,785.00
November 02, 2017 40.50 40.50 39.90 40.00 40.03 605,700 24,244,685.00
October 30, 2017 40.80 40.80 40.50 40.50 40.59 122,000 4,952,045.00
October 27, 2017 40.60 41.60 40.60 40.80 40.82 275,900 11,261,825.00
October 26, 2017 40.95 41.00 40.30 40.60 40.55 177,700 7,205,460.00
October 25, 2017 41.15 41.30 40.65 40.90 40.91 206,300 8,439,335.00
October 24, 2017 41.50 42.00 40.70 40.90 41.11 248,400 10,211,360.00
October 23, 2017 42.00 42.00 40.60 41.80 41.71 119,100 4,967,100.00
October 20, 2017 41.10 42.00 40.20 42.00 40.97 167,200 6,849,735.00
October 19, 2017 42.00 43.00 40.50 40.50 41.51 479,100 19,885,205.00
October 18, 2017 42.00 43.30 41.50 41.60 42.37 155,300 6,580,755.00
October 17, 2017 42.20 44.00 42.00 42.00 42.70 402,800 17,198,960.00
October 13, 2017 41.60 42.50 41.60 41.95 41.84 74,600 3,121,435.00
October 12, 2017 41.60 42.95 41.50 41.60 41.86 191,200 8,003,925.00
October 11, 2017 41.85 43.00 41.60 41.60 41.82 219,500 9,180,205.00
October 10, 2017 42.65 42.90 41.80 41.80 42.28 311,700 13,177,270.00
October 09, 2017 43.65 43.65 42.90 42.90 43.24 86,900 3,757,140.00
October 06, 2017 44.00 44.00 43.20 43.65 43.70 154,500 6,751,245.00
October 05, 2017 42.90 44.00 42.80 44.00 43.71 530,100 23,168,220.00
October 04, 2017 43.00 43.95 42.50 42.90 43.09 395,300 17,033,415.00
October 03, 2017 41.95 43.00 41.00 43.00 42.84 2,654,100 113,711,170.00
October 02, 2017 40.00 41.95 39.95 41.85 41.21 184,100 7,585,860.00
September 29, 2017 40.00 42.00 39.75 40.00 40.07 696,900 27,927,145.00
September 28, 2017 40.90 41.20 40.00 40.00 40.42 680,500 27,507,670.00
September 27, 2017 41.55 41.60 40.80 40.80 41.03 171,400 7,032,945.00
September 26, 2017 42.00 42.05 40.85 41.55 41.51 294,100 12,208,555.00
September 25, 2017 42.95 43.80 42.00 42.05 42.15 203,400 8,573,625.00
September 22, 2017 44.20 44.35 43.00 43.00 43.83 362,400 15,884,675.00
September 21, 2017 43.00 44.30 43.00 44.00 43.84 1,234,900 54,138,125.00
September 20, 2017 42.40 43.00 41.80 42.95 42.58 447,100 19,036,000.00
September 19, 2017 42.50 43.10 42.00 42.00 42.65 582,100 24,825,785.00
September 18, 2017 41.00 42.95 40.60 42.45 42.25 588,900 24,879,200.00
September 15, 2017 39.85 41.00 38.90 40.00 39.82 2,441,700 97,223,290.00
September 14, 2017 41.80 42.00 39.80 39.85 40.82 1,180,600 48,196,325.00
September 13, 2017 43.50 43.80 41.75 41.80 42.63 802,400 34,204,250.00
September 11, 2017 44.00 44.00 43.40 43.40 43.53 147,400 6,416,790.00
September 08, 2017 44.25 44.75 43.35 43.50 43.64 533,300 23,273,805.00
September 07, 2017 45.00 45.00 43.80 44.10 44.33 243,800 10,808,570.00
September 06, 2017 44.80 45.20 44.50 44.85 44.82 132,000 5,916,060.00
September 05, 2017 44.25 44.85 44.25 44.80 44.76 96,600 4,323,480.00
September 04, 2017 44.00 44.90 43.50 44.85 44.72 489,300 21,883,570.00
August 31, 2017 44.35 44.45 43.60 43.60 43.85 175,200 7,683,195.00
August 30, 2017 44.45 44.50 44.00 44.00 44.27 91,600 4,054,950.00
August 29, 2017 44.35 44.55 44.35 44.45 44.44 170,300 7,568,865.00
August 25, 2017 44.25 44.45 44.20 44.35 44.33 93,800 4,158,135.00
August 24, 2017 44.25 44.45 44.10 44.15 44.16 73,400 3,241,560.00
August 23, 2017 44.00 44.25 43.80 44.10 44.17 254,900 11,259,445.00
August 22, 2017 43.80 44.00 43.70 44.00 43.81 183,700 8,047,005.00
August 18, 2017 44.50 44.80 43.70 43.80 43.95 383,700 16,865,510.00
August 17, 2017 45.00 45.00 44.50 44.50 44.72 241,100 10,782,465.00
August 16, 2017 45.80 45.80 44.75 44.80 44.87 178,800 8,023,090.00
August 15, 2017 45.80 45.80 44.60 45.00 45.42 527,700 23,969,380.00
August 14, 2017 44.65 46.20 44.60 45.80 45.55 257,800 11,743,965.00
August 11, 2017 44.70 44.80 44.40 44.65 44.69 100,500 4,491,530.00
August 10, 2017 44.70 45.50 44.70 44.70 44.89 111,400 5,000,635.00
August 09, 2017 46.10 46.85 44.70 44.70 44.99 395,200 17,779,735.00
August 08, 2017 48.00 48.10 46.10 46.10 46.75 223,800 10,462,350.00
August 07, 2017 49.00 49.50 47.70 48.00 48.13 106,600 5,130,760.00
August 04, 2017 48.70 49.95 47.00 48.30 49.12 931,400 45,748,590.00
August 03, 2017 45.00 48.85 44.20 48.85 47.32 1,734,800 82,096,090.00
August 02, 2017 45.50 46.00 45.00 45.05 45.45 580,200 26,371,975.00
August 01, 2017 46.00 46.00 45.00 45.50 45.32 92,200 4,178,295.00
July 31, 2017 45.70 46.00 44.50 46.00 45.48 469,800 21,364,660.00
July 28, 2017 45.50 45.80 45.50 45.70 45.71 304,200 13,906,070.00
July 27, 2017 46.00 46.00 45.30 45.40 45.47 201,500 9,161,960.00
July 26, 2017 46.45 46.70 45.95 46.00 46.12 345,500 15,935,850.00
July 25, 2017 46.90 46.95 46.50 46.50 46.60 130,600 6,085,710.00
July 24, 2017 47.20 47.20 46.80 46.90 46.93 68,300 3,205,145.00
July 21, 2017 46.90 47.20 46.70 47.20 46.84 59,500 2,786,800.00
July 20, 2017 47.30 47.30 46.85 46.90 46.99 119,900 5,633,925.00
July 19, 2017 47.50 47.50 46.85 47.30 47.35 74,900 3,546,765.00
July 18, 2017 47.00 47.50 46.80 46.80 46.98 132,500 6,224,285.00
July 17, 2017 47.10 47.95 47.10 47.10 47.49 72,000 3,419,145.00
July 14, 2017 47.50 47.95 47.05 47.10 47.30 68,500 3,239,810.00
July 13, 2017 47.45 48.80 47.00 47.50 47.92 4,650,400 222,824,385.00
July 12, 2017 46.50 47.50 46.50 47.50 47.03 208,300 9,795,435.00
July 11, 2017 46.60 47.10 46.50 47.05 46.71 92,500 4,320,665.00
July 10, 2017 46.90 47.20 46.50 47.20 46.75 101,500 4,744,900.00
July 07, 2017 46.85 47.20 46.50 47.20 46.85 286,600 13,427,590.00
July 06, 2017 47.30 47.40 46.85 46.85 46.97 178,600 8,389,165.00
July 05, 2017 47.70 47.70 46.50 47.30 47.07 490,900 23,107,525.00
July 04, 2017 47.85 47.95 47.70 47.70 47.74 52,900 2,525,465.00
July 03, 2017 47.70 48.00 47.50 48.00 47.84 42,200 2,018,735.00
June 30, 2017 48.00 48.00 47.40 47.75 47.76 300,900 14,372,370.00
June 29, 2017 47.80 48.00 47.10 48.00 47.61 184,800 8,799,045.00
June 28, 2017 48.55 49.00 47.50 47.90 47.98 301,800 14,479,995.00
June 27, 2017 47.00 48.50 47.00 48.50 48.30 476,900 23,033,920.00
June 23, 2017 46.90 46.90 46.80 46.85 46.85 6,400 299,820.00
June 22, 2017 47.00 47.00 46.60 47.00 17.00 17,300 810,290.00
June 21, 2017 46.95 47.00 46.10 47.00 46.62 368,300 17,171,710.00
June 20, 2017 48.00 48.00 46.95 47.00 47.25 326,200 15,413,100.00
June 19, 2017 47.00 47.90 46.90 47.75 47.25 210,000 9,922,510.00
June 16, 2017 48.00 48.00 46.80 46.90 47.03 340,500 16,013,835.00
June 15, 2017 48.20 48.50 47.80 48.00 48.01 190,400 9,141,970.00
June 14, 2017 47.85 48.50 46.50 48.20 47.67 441,000 21,023,515.00
June 13, 2017 49.40 49.50 47.80 47.95 48.98 4,260,200 208,675,345.00
June 09, 2017 49.30 49.40 47.90 49.40 48.32 494,800 23,910,325.00
June 08, 2017 50.00 50.30 49.30 49.40 49.61 97,500 4,837,379.00
June 07, 2017 50.80 50.80 49.60 50.00 49.94 253,360 12,653,912.50
June 06, 2017 50.50 51.00 49.85 50.50 50.36 261,780 13,182,043.00
June 05, 2017 48.95 50.50 48.75 50.50 49.88 670,100 33,424,925.00
June 02, 2017 48.70 48.95 48.50 48.95 48.80 200,600 9,788,410.00
June 01, 2017 48.50 49.15 48.00 48.70 48.87 336,000 16,420,660.00
May 31, 2017 46.50 49.00 46.45 48.50 47.84 549,200 26,273,390.00
May 30, 2017 47.20 47.30 46.50 46.50 46.69 297,300 13,880,400.00
May 29, 2017 48.75 48.75 46.70 47.40 47.12 989,700 46,638,650.00
May 26, 2017 49.00 49.00 48.00 48.75 48.46 505,300 24,485,790.00
May 25, 2017 49.70 49.70 49.00 49.00 49.07 335,500 16,463,955.00
May 24, 2017 50.00 50.00 49.00 49.70 49.66 136,970 6,801,617.00
May 23, 2017 50.00 50.10 49.80 50.00 49.99 99,690 4,983,075.00
May 22, 2017 50.45 50.45 49.50 50.20 49.98 180,570 9,025,407.00
May 19, 2017 49.80 50.50 49.60 50.50 50.09 159,160 7,971,616.50
May 18, 2017 50.75 50.75 49.05 50.10 49.97 177,670 8,878,150.50
May 17, 2017 50.70 50.70 48.90 50.20 49.88 449,760 22,432,955.50
May 16, 2017 51.60 51.80 50.80 50.80 51.06 360,140 18,390,063.00
May 15, 2017 51.25 52.00 51.05 51.20 51.38 316,000 16,236,048.50
May 12, 2017 52.00 52.05 51.10 51.35 51.33 253,530 13,014,391.50
May 11, 2017 51.25 52.00 51.25 52.00 51.28 4,819,360 247,152,465.50
May 10, 2017 51.55 52.00 51.00 51.25 51.40 346,170 17,793,442.00
May 09, 2017 51.80 51.80 51.45 51.55 51.56 138,520 7,142,495.00
May 08, 2017 51.80 52.05 51.50 51.80 51.88 203,800 10,572,516.50
May 05, 2017 51.75 52.00 51.10 51.80 51.60 201,220 10,382,941.00
May 04, 2017 51.50 51.90 51.10 51.75 51.58 235,600 12,152,285.00
May 03, 2017 51.70 52.00 51.20 51.20 51.54 134,500 6,931,688.00
May 02, 2017 52.00 52.00 51.70 51.70 51.86 230,560 11,956,611.00
April 27, 2017 52.85 52.85 51.50 52.00 51.91 449,990 23,359,590.00
April 26, 2017 53.00 53.00 51.50 51.50 51.79 383,790 19,876,174.50
April 25, 2017 51.00 53.35 51.00 53.00 52.29 804,490 42,069,781.00
April 24, 2017 52.25 52.25 50.85 51.00 51.16 760,990 38,931,234.00
April 21, 2017 53.55 53.65 52.25 52.25 52.73 356,960 18,821,280.50
April 20, 2017 53.50 54.00 53.30 53.45 53.59 191,890 10,283,674.50
April 19, 2017 53.30 54.00 53.15 53.50 53.74 358,320 19,256,341.00
April 18, 2017 53.40 53.90 53.30 53.30 53.57 95,270 5,103,237.50
April 17, 2017 53.85 53.85 53.35 53.90 53.47 228,280 12,206,816.50
April 11, 2017 54.50 54.60 53.40 53.80 53.91 437,270 23,574,894.00
April 10, 2017 54.20 56.50 54.20 54.45 55.41 1,134,070 62,834,778.00
April 07, 2017 54.30 55.50 54.05 54.20 54.40 287,520 15,641,037.50
April 06, 2017 55.00 55.95 54.25 54.30 54.68 482,940 26,408,326.00
April 05, 2017 54.80 55.40 54.30 54.30 54.95 283,880 15,600,208.50
April 04, 2017 53.55 54.95 53.50 54.35 54.40 874,050 47,551,108.50
April 03, 2017 53.65 53.70 53.35 53.50 53.57 192,720 10,324,732.00
March 31, 2017 53.95 54.10 53.20 53.65 53.72 320,720 17,228,860.00
March 30, 2017 54.50 54.50 53.55 54.10 53.92 162,160 8,743,543.00
March 29, 2017 54.75 54.80 54.00 54.40 54.42 260,450 14,172,698.50
March 28, 2017 54.75 55.00 54.50 54.75 54.80 137,300 7,523,809.00
March 27, 2017 55.50 55.50 54.30 54.85 54.83 495,890 27,187,187.00
March 24, 2017 55.50 55.90 54.50 55.20 55.35 1,525,400 84,423,744.00
March 23, 2017 54.80 55.35 54.70 55.20 55.19 1,207,900 66,665,772.00
March 22, 2017 56.00 56.00 54.50 55.00 55.39 1,706,630 94,528,743.00
March 21, 2017 54.00 56.60 54.75 54.80 55.73 1,194,990 66,600,274.50
March 17, 2017 53.35 55.45 53.35 54.00 54.34 1,382,810 75,145,759.50
March 16, 2017 53.40 53.40 53.00 53.30 53.37 345,750 18,452,410.50
March 15, 2017 53.00 53.40 52.55 53.40 53.25 158,330 8,430,470.50
March 14, 2017 53.40 53.40 52.00 53.30 52.71 312,580 16,476,035.50
March 13, 2017 53.50 53.50 52.80 53.40 53.24 180,620 9,615,359.50
March 10, 2017 53.25 54.00 53.00 53.40 53.23 152,570 8,121,011.50
March 09, 2017 53.80 54.00 53.20 54.00 53.78 172,480 9,275,557.50
March 08, 2017 53.85 54.50 53.65 53.80 54.13 401,290 21,723,675.50
March 07, 2017 54.05 54.50 53.65 53.85 54.03 202,150 10,922,196.50
March 06, 2017 54.00 54.05 53.50 54.05 53.84 157,830 8,498,006.50
March 03, 2017 53.20 54.00 52.30 54.00 53.39 259,460 13,852,566.00
March 02, 2017 52.95 53.25 52.20 53.20 52.82 379,190 20,026,964.00
March 01, 2017 53.05 53.40 52.55 53.00 52.92 258,640 13,686,612.00
February 28, 2017 54.00 54.10 52.45 54.00 53.52 891,460 47,707,250.50
February 27, 2017 55.00 55.25 54.00 54.00 54.68 304,620 16,656,258.00
February 24, 2017 54.70 55.00 54.30 55.00 54.71 233,190 12,757,736.00
February 23, 2017 54.00 54.80 53.60 54.70 54.17 302,980 16,413,507.50
February 22, 2017 54.50 55.50 54.00 54.00 54.72 492,720 26,960,343.00
February 21, 2017 55.00 55.10 54.15 54.50 54.53 407,730 22,232,475.50
February 20, 2017 55.35 55.35 54.50 55.00 54.94 362,530 19,918,440.00
February 17, 2017 55.50 55.95 55.00 55.35 55.33 526,040 29,106,359.00
February 16, 2017 55.40 56.00 54.50 55.50 55.39 441,270 24,441,829.50
February 15, 2017 55.40 56.20 55.35 55.35 55.84 450,210 25,141,199.50
February 14, 2017 55.20 56.20 54.50 55.40 55.62 980,460 54,534,356.50
February 13, 2017 53.50 55.50 53.00 54.95 0.00 1,397,450 76,472,890.50
February 10, 2017 53.00 53.50 52.90 53.50 53.23 159,810 8,505,893.00
February 09, 2017 53.45 53.70 53.00 53.00 53.11 324,760 17,247,253.00
February 08, 2017 53.00 53.80 52.50 53.45 53.29 162,650 8,667,479.00
February 07, 2017 52.95 53.95 52.85 53.00 53.10 180,820 9,601,345.00
February 06, 2017 53.80 54.00 52.50 52.95 53.58 422,470 22,635,126.00
February 03, 2017 54.00 54.70 53.20 53.75 54.12 829,370 44,883,740.00
February 02, 2017 51.75 54.50 51.70 53.50 53.33 1,046,310 55,804,204.00
February 01, 2017 51.50 51.70 51.20 51.60 51.52 183,690 9,463,219.50
January 31, 2017 51.90 51.90 51.00 51.55 51.52 409,990 21,124,151.50
January 30, 2017 52.30 52.30 51.95 51.95 52.06 107,720 5,607,772.00
January 27, 2017 52.25 52.80 52.25 52.40 52.42 209,460 10,980,738.50
January 26, 2017 52.10 52.90 52.00 52.20 52.23 385,320 20,123,504.50
January 25, 2017 52.40 53.00 51.80 52.15 52.29 263,220 13,764,392.00
January 24, 2017 51.20 52.50 51.00 52.00 51.97 399,680 20,770,181.00
January 23, 2017 51.70 51.70 51.15 51.20 51.27 133,890 6,864,425.50
January 20, 2017 51.40 52.00 51.25 51.85 51.73 146,120 7,559,251.50
January 19, 2017 51.90 51.90 51.15 51.40 51.40 293,060 15,064,182.00
January 18, 2017 51.60 53.30 51.30 51.90 52.12 562,580 29,322,392.00
January 17, 2017 53.00 53.00 51.30 51.90 52.00 439,370 22,846,355.50
January 16, 2017 51.80 53.00 50.95 52.70 52.26 624,820 32,653,806.50
January 13, 2017 51.20 52.00 50.75 51.85 51.50 612,420 31,538,972.50
January 12, 2017 50.15 52.20 50.15 51.40 51.30 1,058,270 54,290,160.50
January 11, 2017 48.30 50.80 47.65 50.00 49.84 958,000 47,742,305.00
January 10, 2017 48.70 48.70 47.15 48.50 47.88 674,000 32,269,985.00
January 09, 2017 49.70 49.95 47.00 48.70 48.12 740,600 35,640,405.00
January 06, 2017 48.00 50.50 48.00 49.50 49.66 2,258,100 112,142,530.00
January 05, 2017 41.85 47.90 41.85 47.80 44.97 2,068,000 92,990,620.00
January 04, 2017 39.50 41.70 39.40 41.40 41.03 770,700 31,620,185.00
January 03, 2017 39.30 39.50 38.00 39.50 39.05 181,400 7,083,050.00
December 29, 2016 38.50 39.75 38.25 38.40 39.01 729,700 28,467,520.00
December 28, 2016 38.00 38.20 37.80 38.20 38.01 256,800 9,761,350.00
December 27, 2016 37.00 37.80 37.00 37.80 37.54 160,100 6,010,880.00
December 23, 2016 37.50 37.80 37.00 37.50 37.32 278,500 10,394,100.00
December 22, 2016 37.80 37.80 37.00 37.50 37.32 88,500 3,303,055.00
December 21, 2016 37.80 38.10 37.00 37.00 37.54 273,200 10,254,835.00
December 20, 2016 37.80 37.80 36.00 37.80 37.22 260,300 9,688,550.00
December 19, 2016 37.60 37.80 36.90 37.80 37.43 204,700 7,662,480.00
December 16, 2016 37.20 37.95 36.20 37.60 37.01 529,300 19,588,910.00
December 15, 2016 38.40 38.40 37.40 37.40 37.75 414,700 15,655,685.00
December 14, 2016 38.50 38.80 38.35 38.50 38.48 478,200 18,399,015.00
December 13, 2016 38.00 38.15 36.65 38.00 37.32 619,800 23,128,570.00
December 12, 2016 38.75 39.00 37.50 37.90 38.17 295,800 11,290,120.00
December 09, 2016 39.30 39.55 37.00 38.50 38.24 617,600 23,620,090.00
December 08, 2016 39.50 41.70 36.70 38.50 39.44 3,550,600 140,032,995.00
December 07, 2016 36.15 38.95 32.50 38.95 35.98 4,853,800 174,633,645.00
December 06, 2016 40.00 40.95 36.00 36.00 37.26 3,851,300 143,484,015.00
December 05, 2016 40.40 42.80 39.05 40.20 40.90 1,903,200 77,839,715.00
December 02, 2016 42.50 42.50 39.50 40.45 40.29 2,495,000 100,517,680.00
December 01, 2016 44.00 44.50 41.60 43.00 42.99 1,286,700 55,315,635.00
November 29, 2016 46.00 46.50 43.40 44.00 44.27 1,810,000 80,121,240.00
November 28, 2016 48.80 48.80 45.85 47.00 46.88 921,900 43,216,835.00
November 25, 2016 49.20 50.00 48.20 48.85 49.01 319,600 15,663,865.00
November 24, 2016 48.80 50.00 46.00 49.15 47.93 1,146,000 54,923,305.00
November 23, 2016 50.90 51.00 48.60 48.80 49.34 698,650 34,471,721.00
November 22, 2016 51.75 51.75 50.50 50.90 50.71 264,390 13,406,061.00
November 21, 2016 51.05 52.50 50.50 51.75 51.19 283,770 14,527,427.00
November 18, 2016 52.00 52.90 51.00 51.00 51.25 215,470 11,043,768.50
November 17, 2016 51.80 52.90 51.70 51.95 51.96 875,440 45,492,162.50
November 16, 2016 51.80 52.00 50.45 51.80 51.07 563,260 28,766,827.00
November 15, 2016 52.50 52.90 50.20 51.85 51.89 352,230 18,276,185.50
November 14, 2016 52.80 53.70 51.80 52.90 52.24 300,650 15,706,786.50
November 11, 2016 54.00 54.50 52.60 53.70 53.28 253,150 13,488,797.00
November 10, 2016 54.00 55.00 53.60 53.90 53.91 118,230 6,374,302.50
November 09, 2016 53.60 54.20 51.60 54.00 52.68 625,950 32,973,011.00
November 08, 2016 54.90 55.00 53.25 53.60 53.76 229,110 12,317,409.00
November 07, 2016 53.05 54.00 52.45 54.00 53.25 207,940 11,073,480.50
November 04, 2016 53.00 54.30 52.50 53.40 53.24 313,860 16,710,447.00
November 03, 2016 52.90 53.00 51.00 53.00 52.28 716,550 37,460,741.50
November 02, 2016 55.80 55.80 53.00 53.00 53.62 458,490 24,583,505.00
October 28, 2016 55.90 56.30 54.00 55.80 54.90 515,470 28,298,664.50
October 27, 2016 56.40 56.40 55.40 55.80 55.80 298,230 16,642,501.00
October 26, 2016 57.50 57.70 56.05 56.40 56.48 269,290 15,208,847.50
October 25, 2016 58.00 59.00 57.40 57.70 57.95 317,690 18,411,246.00
October 24, 2016 56.50 58.90 56.50 58.00 57.18 2,364,490 135,213,213.50
October 21, 2016 55.95 55.95 54.50 55.75 55.32 150,110 8,303,618.00
October 20, 2016 56.00 56.00 54.40 56.00 55.34 248,790 13,768,983.00
October 19, 2016 54.50 55.95 54.00 55.95 55.41 497,510 27,568,653.50
October 18, 2016 54.50 54.95 53.60 54.20 54.07 385,670 20,852,572.50
October 17, 2016 54.05 55.00 53.30 53.80 54.20 522,370 28,310,043.50
October 14, 2016 51.50 55.00 51.00 53.80 53.34 1,505,060 80,287,295.00
October 13, 2016 55.10 55.20 49.00 51.50 51.53 2,811,430 144,863,383.50
October 12, 2016 56.85 57.20 54.45 55.30 55.37 575,530 31,867,780.50
October 11, 2016 56.05 57.50 56.05 57.10 57.10 385,110 21,990,817.00
October 10, 2016 55.75 57.65 55.50 56.80 56.32 189,100 10,649,513.50
October 07, 2016 57.05 57.35 55.95 55.95 56.71 603,110 34,204,656.00
October 06, 2016 57.50 57.55 57.05 57.25 57.27 357,180 20,455,811.00
October 05, 2016 58.30 58.30 57.50 57.50 57.67 368,780 21,267,705.50
October 04, 2016 58.30 58.40 58.00 58.30 58.17 184,810 10,751,092.50
October 03, 2016 58.50 58.50 58.20 58.30 58.29 190,320 11,094,674.00
September 30, 2016 59.00 59.00 58.45 58.50 58.55 132,280 7,744,354.50
September 29, 2016 58.45 59.00 58.40 59.00 58.78 235,200 13,825,881.50
September 28, 2016 58.95 58.95 58.25 58.45 58.41 172,070 10,050,593.50
September 27, 2016 58.70 59.00 57.55 59.00 58.43 411,710 24,055,834.00
September 26, 2016 58.85 60.00 58.70 59.05 59.29 474,440 28,129,406.50
September 23, 2016 59.30 60.80 58.90 59.00 59.75 809,130 48,345,089.00
September 22, 2016 57.80 59.45 57.80 59.00 58.89 944,990 55,654,145.50
September 21, 2016 58.15 58.60 57.55 57.55 57.93 326,710 18,926,979.50
September 20, 2016 58.45 58.70 58.05 58.70 58.55 208,790 12,225,103.00
September 19, 2016 58.75 58.75 58.00 58.50 58.30 203,960 11,889,992.50
September 16, 2016 57.80 58.80 56.50 58.80 58.28 2,194,330 127,884,636.00
September 15, 2016 58.00 58.00 57.25 57.25 57.53 249,580 14,358,971.50
September 14, 2016 57.85 58.00 57.00 58.00 57.88 364,840 21,115,649.50
September 13, 2016 58.00 58.00 56.80 57.90 57.42 484,150 27,799,797.50
September 09, 2016 58.95 59.00 57.95 58.00 58.08 217,640 12,640,638.50
September 08, 2016 57.90 59.00 57.05 59.00 58.14 775,060 45,062,816.50
September 07, 2016 58.95 58.95 57.80 58.35 58.17 589,520 34,295,323.00
September 06, 2016 59.70 59.70 58.75 58.95 58.96 319,300 18,827,140.00
September 05, 2016 59.00 59.90 58.60 59.90 59.29 276,990 16,421,524.50
September 02, 2016 59.50 59.90 58.80 59.90 59.55 414,940 24,709,024.00
September 01, 2016 59.90 59.90 58.45 59.60 59.12 364,290 21,535,344.50
August 31, 2016 59.55 59.95 58.30 59.95 59.19 871,980 51,614,164.00
August 30, 2016 60.00 60.00 58.50 59.40 59.14 347,200 20,532,827.00
August 26, 2016 59.55 60.00 58.50 60.00 59.70 372,010 22,207,932.50
August 25, 2016 58.90 59.55 57.20 59.55 58.42 590,430 34,495,106.00
August 24, 2016 60.40 60.40 58.45 58.90 59.03 557,170 32,887,696.00
August 23, 2016 61.00 61.50 60.10 60.40 60.49 583,970 35,324,461.00
August 22, 2016 60.00 61.80 60.00 61.00 60.85 883,100 53,732,896.50
August 19, 2016 59.75 59.95 59.15 59.95 59.64 685,760 40,895,915.00
August 18, 2016 58.85 59.95 58.80 59.70 59.32 626,680 37,173,713.00
August 17, 2016 59.00 59.05 58.00 58.85 58.61 482,680 28,288,419.50
August 16, 2016 59.00 59.00 58.60 58.95 58.90 490,770 28,908,080.00
August 15, 2016 58.85 59.05 57.55 58.80 58.56 647,270 37,901,274.50
August 12, 2016 57.50 58.75 57.40 58.75 58.39 1,134,970 66,269,986.50
August 11, 2016 56.00 58.20 56.00 56.95 57.14 507,190 28,980,848.00
August 10, 2016 55.50 56.50 55.50 56.00 56.06 302,980 16,986,031.50
August 09, 2016 58.40 58.40 54.90 55.45 56.11 1,650,800 92,620,630.00
August 08, 2016 57.95 59.00 57.95 58.30 58.44 825,770 48,254,618.00
August 05, 2016 55.50 58.65 55.50 57.90 57.65 1,294,730 74,635,873.50
August 04, 2016 53.70 55.75 53.65 55.50 55.01 610,540 33,585,926.50
August 03, 2016 56.75 57.00 53.00 53.70 54.09 1,632,200 88,289,298.00
August 02, 2016 55.35 56.45 55.35 55.90 55.93 600,950 33,613,723.00
August 01, 2016 57.50 57.60 55.25 55.25 55.91 2,095,250 117,153,082.50
July 29, 2016 57.50 58.50 56.70 57.40 57.51 999,840 57,501,481.00
July 28, 2016 60.00 61.40 57.30 57.50 58.01 3,033,040 175,939,024.50
July 27, 2016 58.50 60.50 55.60 59.90 58.82 2,093,670 123,141,170.50
July 26, 2016 61.00 61.95 58.45 58.50 59.81 1,483,900 88,748,572.00
July 25, 2016 62.50 63.00 60.90 60.90 61.54 1,689,140 103,949,292.50
July 22, 2016 64.00 64.85 61.85 62.50 62.65 1,701,200 106,572,837.00
July 21, 2016 63.70 64.00 63.00 63.50 63.39 584,590 37,054,695.00
July 20, 2016 64.90 64.95 63.30 63.50 63.60 437,930 27,852,087.50
July 19, 2016 64.00 67.00 63.00 63.00 64.31 2,674,830 172,020,839.00
July 18, 2016 62.05 62.90 61.45 62.00 62.02 917,090 56,877,477.00
July 15, 2016 63.90 64.55 62.00 62.00 62.65 1,543,670 96,710,038.00
July 14, 2016 63.40 66.90 63.00 63.05 65.09 3,564,540 232,004,825.00
July 13, 2016 62.00 63.80 61.25 62.85 62.85 1,397,000 87,798,236.50
July 12, 2016 61.50 62.00 60.80 62.00 61.48 612,060 37,626,767.00
July 11, 2016 61.00 61.80 60.80 61.50 61.32 801,960 49,179,479.50
July 08, 2016 61.30 61.30 60.35 60.80 60.82 930,260 56,575,895.00
July 07, 2016 61.50 62.05 61.10 61.20 61.61 1,031,670 63,561,489.00
July 05, 2016 61.90 62.00 60.80 61.20 61.26 607,090 37,188,748.00
July 04, 2016 62.20 62.90 61.00 61.90 61.98 1,044,370 64,727,204.50
July 01, 2016 61.05 63.00 61.05 62.00 62.34 2,079,860 129,662,195.00
June 30, 2016 60.00 62.90 59.05 60.80 60.88 1,753,360 106,741,853.00
June 29, 2016 60.50 61.40 59.90 59.95 60.24 859,730 51,793,073.00
June 28, 2016 60.00 60.50 58.05 59.95 59.81 673,280 40,269,961.00
June 27, 2016 57.95 60.95 56.80 60.00 59.67 1,798,460 107,317,440.50
June 24, 2016 61.00 63.10 54.60 60.00 59.29 4,687,730 277,952,993.00
June 23, 2016 57.80 60.50 56.60 60.10 59.11 1,436,800 84,929,447.50
June 22, 2016 57.50 57.90 55.50 57.90 56.61 1,297,180 73,430,248.00
June 21, 2016 58.45 58.45 54.40 57.50 56.34 2,692,340 151,679,671.50
June 20, 2016 58.60 59.90 58.30 58.45 58.80 729,820 42,916,119.50
June 17, 2016 60.00 61.00 57.30 58.55 58.77 1,985,970 116,706,895.00
June 16, 2016 57.30 61.35 57.30 59.00 59.58 5,366,060 319,726,643.00
June 15, 2016 49.00 57.75 46.00 56.10 54.18 8,909,410 482,679,488.50
June 14, 2016 57.40 57.40 49.20 50.40 51.61 7,560,300 390,182,390.00
June 13, 2016 64.00 66.00 58.00 58.70 60.15 5,245,460 315,497,017.50
June 10, 2016 70.00 70.80 64.00 67.75 67.79 5,096,840 345,494,390.50
June 09, 2016 65.10 80.00 65.10 70.00 73.18 12,163,710 890,105,185.50
June 08, 2016 60.00 65.10 60.00 64.50 63.48 6,129,470 389,089,941.50
June 07, 2016 57.70 60.00 57.70 59.90 59.31 4,082,230 242,118,143.00
June 06, 2016 56.00 57.75 55.95 57.00 57.11 3,029,700 173,022,232.50
June 03, 2016 55.45 56.00 55.45 55.90 55.78 504,990 28,167,875.50
June 02, 2016 55.60 56.75 54.40 55.35 55.65 1,238,040 68,899,927.50
June 01, 2016 54.00 56.70 54.00 55.50 55.52 1,763,960 97,943,698.00
May 31, 2016 52.40 54.00 52.25 53.90 53.71 1,996,210 107,207,664.50
May 30, 2016 52.95 52.95 52.15 52.45 52.46 1,277,140 66,993,277.50
May 27, 2016 53.10 54.00 52.75 53.00 53.26 1,014,260 54,023,324.00
May 26, 2016 54.00 54.00 52.70 53.00 53.18 1,119,980 59,561,541.00
May 25, 2016 55.20 55.50 52.25 54.00 53.56 3,024,740 162,000,519.50
May 24, 2016 52.55 56.00 52.50 54.45 54.85 5,239,970 287,407,631.50
May 23, 2016 49.00 52.90 48.60 52.00 51.53 3,612,300 186,147,110.00
May 20, 2016 48.80 49.00 47.50 49.00 48.38 930,000 44,994,420.00
May 19, 2016 48.75 49.70 48.00 48.80 48.95 2,813,500 137,708,405.00
May 18, 2016 47.80 49.05 47.50 49.00 48.51 699,200 33,917,110.00
May 17, 2016 48.10 48.40 47.20 47.80 47.76 821,500 39,232,795.00
May 16, 2016 49.00 49.25 47.10 48.25 48.25 2,746,900 132,541,085.00
May 13, 2016 43.30 49.50 43.30 49.00 48.09 5,063,700 243,501,205.00
May 12, 2016 40.00 43.50 40.00 43.20 42.50 5,325,200 226,303,630.00
May 11, 2016 38.60 39.80 38.30 39.80 39.23 2,155,000 84,546,195.00
May 10, 2016 38.05 38.10 37.05 37.95 37.94 294,600 11,175,685.00
May 06, 2016 38.30 38.30 36.85 38.05 37.57 1,608,200 60,427,375.00
May 05, 2016 38.65 38.65 38.00 38.50 38.31 841,500 32,236,190.00
May 04, 2016 38.65 38.65 37.55 38.65 38.13 893,200 34,057,260.00
May 03, 2016 38.80 38.80 37.90 38.80 38.55 863,700 33,293,815.00
May 02, 2016 39.00 39.00 37.60 38.95 38.10 838,700 31,952,585.00
April 29, 2016 39.00 39.00 38.10 39.00 38.78 647,500 25,112,500.00
April 28, 2016 38.50 39.50 38.50 39.00 39.11 2,395,400 93,673,285.00
April 27, 2016 38.00 38.60 37.65 38.50 38.16 1,647,800 62,882,210.00
April 26, 2016 36.40 38.60 36.40 37.90 37.96 1,046,900 39,742,220.00
April 25, 2016 36.40 36.70 36.20 36.40 36.46 477,300 17,403,695.00
April 22, 2016 36.50 36.50 36.00 36.40 36.45 315,100 11,484,735.00
April 21, 2016 36.40 36.50 36.00 36.50 36.17 737,700 26,685,100.00
April 20, 2016 36.50 36.50 36.00 36.40 36.30 840,100 30,499,010.00
April 19, 2016 36.40 37.00 36.40 36.50 36.54 1,024,700 37,441,570.00
April 18, 2016 37.35 37.45 36.30 36.40 36.67 1,974,500 72,399,570.00
April 15, 2016 37.90 38.00 37.40 37.50 37.60 572,600 21,530,555.00
April 14, 2016 38.00 38.00 37.50 37.90 37.93 389,300 14,766,560.00
April 13, 2016 39.25 39.30 37.90 38.00 38.44 2,334,000 89,710,915.00
April 12, 2016 38.95 39.50 38.95 39.25 39.31 797,300 31,345,565.00
April 11, 2016 36.00 38.70 36.00 38.70 37.92 1,142,800 43,334,025.00
April 08, 2016 36.00 36.25 35.85 36.25 36.10 1,542,600 55,683,385.00
April 07, 2016 36.90 36.90 36.00 36.25 36.29 1,752,600 63,594,585.00
April 06, 2016 37.50 37.50 36.70 37.10 37.03 869,500 32,195,795.00
April 05, 2016 38.00 38.00 35.20 38.00 37.00 1,305,500 48,307,025.00
April 04, 2016 37.30 38.00 35.20 38.00 36.34 3,705,700 134,665,215.00
April 01, 2016 38.45 38.50 37.50 37.60 37.81 579,000 21,892,880.00
March 31, 2016 38.15 39.00 37.80 38.45 38.44 1,552,000 59,654,135.00
March 30, 2016 39.10 39.10 37.60 38.15 38.17 2,326,600 88,804,020.00
March 29, 2016 39.50 39.50 39.00 39.10 39.20 955,100 37,443,555.00
March 28, 2016 39.45 39.55 39.00 39.45 39.44 2,437,600 96,131,185.00
March 23, 2016 38.70 39.50 38.70 39.50 39.19 790,800 30,995,375.00
March 22, 2016 39.45 39.45 38.80 39.35 39.15 711,400 27,847,770.00
March 21, 2016 38.90 39.70 38.90 39.50 39.33 1,371,100 53,920,060.00
March 18, 2016 39.55 39.75 38.00 38.95 38.95 7,891,400 307,356,255.00
March 17, 2016 38.70 39.80 38.65 39.45 39.35 2,206,500 86,831,965.00
March 16, 2016 39.00 39.85 38.70 38.95 39.19 5,021,000 196,777,120.00
March 15, 2016 37.05 39.40 37.05 38.00 38.26 4,763,200 182,260,755.00
March 14, 2016 34.50 37.00 34.50 36.40 36.27 3,970,600 143,995,705.00
March 11, 2016 33.90 34.60 33.75 34.50 34.20 2,349,600 80,345,505.00
March 10, 2016 33.95 34.30 32.75 33.95 33.73 2,652,200 89,467,425.00
March 09, 2016 35.00 35.30 33.00 33.85 34.07 3,787,900 129,055,175.00
March 08, 2016 31.90 34.65 31.90 34.65 33.80 4,913,000 166,050,050.00
March 07, 2016 29.95 31.90 29.80 31.90 31.29 4,548,900 142,354,015.00
March 04, 2016 29.40 29.95 28.50 29.50 29.39 2,340,900 68,788,085.00
March 03, 2016 27.05 28.95 27.05 28.95 28.22 5,312,000 149,912,810.00
March 02, 2016 25.65 26.80 25.65 26.80 26.28 4,823,500 126,737,750.00
March 01, 2016 25.00 25.50 24.65 25.50 25.31 1,560,800 39,500,740.00
February 29, 2016 24.30 25.20 24.25 25.00 24.86 2,023,400 50,293,180.00
February 26, 2016 24.40 24.70 24.05 24.30 24.37 418,400 10,196,180.00
February 24, 2016 24.30 24.40 24.00 24.40 24.31 1,092,200 26,554,580.00
February 23, 2016 23.95 24.70 23.80 24.35 24.28 1,331,400 32,331,130.00
February 22, 2016 23.70 24.30 23.50 24.00 23.95 393,200 9,415,735.00
February 19, 2016 24.00 24.10 23.70 23.85 23.84 413,200 9,852,530.00
February 18, 2016 23.55 24.00 23.20 24.00 23.70 837,500 19,844,640.00
February 17, 2016 23.70 24.20 23.20 23.55 23.65 631,700 14,938,990.00
February 16, 2016 23.50 24.10 23.50 23.50 23.78 813,600 19,347,365.00
February 15, 2016 23.15 23.80 23.15 23.30 23.49 935,800 21,979,275.00
February 12, 2016 22.40 23.50 21.80 23.35 22.94 2,114,700 48,508,115.00
February 11, 2016 21.05 23.10 21.05 22.80 22.57 3,324,300 75,031,250.00
February 10, 2016 20.85 21.80 20.70 21.60 21.21 694,400 14,730,340.00
February 09, 2016 21.05 21.05 20.50 20.80 20.76 356,900 7,409,140.00
February 05, 2016 20.20 21.00 20.10 21.00 20.80 1,438,900 29,925,855.00
February 04, 2016 20.00 20.55 20.00 20.20 20.39 327,700 6,682,845.00
February 03, 2016 20.00 20.20 19.92 20.00 20.03 410,200 8,214,878.00
February 02, 2016 20.20 20.40 19.98 20.35 20.15 852,700 17,182,150.00
February 01, 2016 21.00 21.20 20.00 20.20 20.43 1,635,000 33,401,935.00
January 29, 2016 20.75 21.00 20.00 20.90 20.46 1,856,500 37,982,970.00
January 28, 2016 20.20 20.90 19.90 20.60 20.30 2,066,500 41,950,591.00
January 27, 2016 20.30 20.30 19.96 20.20 20.03 2,235,600 44,777,053.00
January 26, 2016 20.30 20.50 19.80 20.30 20.05 1,364,700 27,356,844.00
January 25, 2016 20.35 20.80 20.30 20.30 20.40 700,500 14,287,185.00
January 22, 2016 20.80 21.20 19.72 20.25 20.05 1,642,900 32,939,945.00
January 21, 2016 20.80 21.00 20.15 20.80 20.45 939,800 19,221,360.00
January 20, 2016 21.55 22.00 20.90 21.05 21.21 669,400 14,196,785.00
January 19, 2016 22.10 22.20 21.30 21.70 21.76 364,400 7,929,065.00
January 18, 2016 20.90 22.00 20.05 21.90 21.09 1,711,400 36,087,980.00
January 15, 2016 21.25 21.85 21.20 21.20 21.39 699,500 14,961,740.00
January 14, 2016 21.00 21.45 20.50 21.10 21.06 473,400 9,972,055.00
January 13, 2016 21.40 22.25 21.40 21.70 21.89 2,424,300 53,075,325.00
January 12, 2016 20.30 21.55 20.30 21.15 21.16 1,576,600 33,357,615.00
January 11, 2016 22.40 22.50 19.70 20.30 20.50 3,492,000 71,570,646.00
January 08, 2016 23.45 23.45 22.40 22.70 22.81 1,513,800 34,524,525.00
January 07, 2016 23.90 24.00 23.60 23.75 23.77 592,100 14,071,735.00
January 06, 2016 23.95 24.30 23.90 23.90 23.97 316,200 7,578,635.00
January 05, 2016 24.00 24.25 23.50 23.95 23.91 963,100 23,028,735.00
January 04, 2016 24.80 24.80 23.90 24.25 24.22 571,300 13,835,375.00
December 29, 2015 24.60 24.60 24.10 24.40 24.39 1,691,200 41,243,960.00
December 28, 2015 24.85 24.85 24.50 24.60 24.59 384,300 9,448,385.00
December 23, 2015 24.40 24.70 23.90 24.50 24.52 782,700 19,191,885.00
December 22, 2015 23.95 24.90 23.80 23.80 23.94 666,800 15,962,755.00
December 21, 2015 23.95 24.45 23.60 23.95 23.97 1,450,200 34,758,235.00
December 18, 2015 25.30 25.30 24.25 24.25 24.49 2,772,500 67,889,675.00
December 17, 2015 25.45 25.85 25.25 25.35 25.48 975,200 24,847,070.00
December 16, 2015 24.70 26.00 24.65 25.00 25.41 2,869,300 72,911,000.00
December 15, 2015 24.40 25.25 24.40 24.75 24.82 2,188,500 54,322,160.00
December 14, 2015 24.45 24.45 23.55 24.35 24.07 738,700 17,780,755.00
December 11, 2015 25.00 25.25 23.80 24.75 24.68 814,300 20,096,810.00
December 10, 2015 25.25 25.25 24.85 25.00 25.02 795,700 19,911,625.00
December 09, 2015 24.95 25.45 24.90 25.25 25.20 2,196,300 55,336,365.00
December 08, 2015 24.85 25.20 24.20 24.95 24.93 3,742,900 93,303,420.00
December 07, 2015 23.50 24.90 23.50 24.90 24.35 4,923,800 119,879,335.00
December 04, 2015 23.50 23.50 23.20 23.50 23.45 358,100 8,396,030.00
December 03, 2015 23.80 23.90 23.05 23.80 23.48 351,800 8,260,315.00
December 02, 2015 23.30 23.90 23.30 23.80 23.69 510,200 12,085,185.00
December 01, 2015 23.90 23.90 22.20 23.30 23.05 2,547,500 58,720,145.00
November 27, 2015 24.10 24.25 23.80 23.90 23.91 7,691,400 183,889,100.00
November 26, 2015 23.95 24.10 23.45 24.10 23.88 2,001,200 47,796,870.00
November 25, 2015 24.00 24.00 23.65 23.80 23.88 1,712,200 40,894,800.00
November 24, 2015 23.65 24.45 23.50 23.50 23.85 2,594,500 61,884,805.00
November 23, 2015 23.00 23.85 23.00 23.55 23.57 2,896,300 68,278,115.00
November 20, 2015 23.00 23.60 22.65 23.00 23.19 2,297,300 53,266,785.00
November 17, 2015 22.25 23.10 22.25 22.90 22.69 1,643,200 37,292,340.00
November 16, 2015 22.70 22.70 21.75 22.25 22.10 1,099,900 24,312,890.00
November 13, 2015 23.10 24.05 22.35 22.75 22.97 4,261,600 97,869,605.00
November 12, 2015 21.00 22.25 20.85 22.20 21.71 5,974,000 129,701,285.00
November 11, 2015 20.55 20.80 20.40 20.75 20.62 1,896,600 39,114,250.00
November 10, 2015 20.50 20.90 20.30 20.55 20.57 478,300 9,839,400.00
November 09, 2015 20.70 20.70 20.40 20.50 20.51 236,800 4,857,580.00
November 06, 2015 20.50 21.00 20.00 20.70 20.37 811,500 16,526,965.00
November 05, 2015 21.00 21.00 20.45 20.75 20.65 422,300 8,722,510.00
November 04, 2015 20.90 21.00 20.70 21.00 20.82 239,000 4,976,825.00
November 03, 2015 20.60 21.40 20.60 20.90 20.86 439,300 9,165,270.00
November 02, 2015 20.85 21.50 20.45 20.90 20.85 260,600 5,432,735.00
October 30, 2015 20.50 20.85 20.40 20.85 20.65 281,700 5,816,170.00
October 29, 2015 21.00 21.00 20.45 20.50 20.64 924,800 19,083,825.00
October 28, 2015 21.50 21.75 20.70 20.95 21.07 810,200 17,074,280.00
October 27, 2015 21.70 21.80 21.40 21.40 21.52 1,219,400 26,239,295.00
October 26, 2015 21.50 22.15 21.50 21.75 21.81 1,396,100 30,442,775.00
October 23, 2015 21.00 21.90 20.80 21.50 21.44 3,055,500 65,508,920.00
October 22, 2015 21.35 21.35 20.55 21.00 21.01 1,233,200 25,904,915.00
October 21, 2015 19.60 21.35 19.54 21.35 20.62 5,650,400 116,528,308.00
October 20, 2015 19.82 19.90 19.54 19.60 19.65 756,100 14,860,552.00
October 19, 2015 19.90 19.94 19.70 19.82 19.83 289,300 5,737,506.00
October 16, 2015 19.98 20.00 19.80 19.92 19.92 379,300 7,555,432.00
October 15, 2015 20.00 20.00 19.70 19.98 19.84 229,900 4,560,948.00
October 14, 2015 20.00 20.20 19.60 20.00 19.80 916,300 18,139,891.00
October 13, 2015 20.55 20.60 20.00 20.00 20.21 1,063,300 21,486,700.00
October 12, 2015 20.00 20.75 20.00 20.60 20.48 1,630,600 33,397,645.00
October 09, 2015 20.25 20.25 19.90 19.98 20.01 769,900 15,406,792.00
October 08, 2015 20.30 20.80 20.15 20.30 20.29 745,600 15,124,890.00
October 07, 2015 20.50 20.50 20.25 20.30 20.31 538,700 10,942,495.00
October 06, 2015 20.45 21.70 20.30 20.35 20.73 2,598,300 53,873,395.00
October 05, 2015 20.35 20.90 20.25 20.25 20.44 1,369,900 27,993,985.00
October 02, 2015 20.40 20.60 20.20 20.30 20.42 830,800 16,964,645.00
October 01, 2015 19.98 20.60 19.98 20.30 20.28 1,356,800 27,522,629.00
September 30, 2015 21.00 21.50 19.90 19.90 20.33 2,165,900 44,023,358.00
September 29, 2015 20.60 21.00 19.50 21.00 20.36 2,129,700 43,358,727.00
September 28, 2015 21.40 22.15 20.00 21.00 20.78 1,719,100 35,720,655.00
September 24, 2015 20.50 22.20 20.50 21.15 21.31 3,327,500 70,899,030.00
September 23, 2015 18.38 20.30 17.20 20.10 19.27 7,596,000 146,384,502.00
September 22, 2015 22.80 25.90 18.30 18.42 21.03 12,829,600 269,791,729.00
September 21, 2015 20.00 22.60 20.00 22.60 21.61 4,391,900 94,907,810.00
September 18, 2015 19.30 20.00 19.30 20.00 19.93 2,700,000 53,801,534.00
September 17, 2015 18.60 19.78 18.50 19.28 19.26 3,356,900 64,670,182.00
September 16, 2015 17.00 18.40 17.00 18.40 17.89 4,509,600 80,658,946.00
September 15, 2015 17.18 17.18 16.66 16.96 16.87 1,522,800 25,694,904.00
September 14, 2015 16.70 17.30 16.68 16.96 17.04 4,691,300 79,932,790.00
September 11, 2015 15.80 16.60 15.80 16.60 16.26 7,215,400 117,290,196.00
September 10, 2015 15.58 15.70 15.40 15.70 15.59 1,398,900 21,814,756.00
September 09, 2015 15.42 15.96 15.20 15.60 15.66 5,781,600 90,533,824.00
September 08, 2015 14.60 15.30 14.60 15.20 15.05 5,334,900 80,307,836.00
September 07, 2015 14.70 14.80 14.30 14.68 14.55 2,544,300 37,018,222.00
September 04, 2015 14.78 15.44 14.70 14.80 15.02 11,176,300 167,887,378.00
September 03, 2015 13.78 14.88 13.78 14.70 14.45 16,704,800 241,453,884.00
September 02, 2015 13.10 13.80 12.90 13.78 13.49 3,117,400 42,044,882.00
September 01, 2015 13.60 13.80 13.34 13.50 13.57 1,811,900 24,580,358.00
August 28, 2015 13.52 14.00 13.52 13.80 13.82 1,978,800 27,350,608.00
August 27, 2015 13.34 13.80 12.86 13.52 13.45 4,920,200 66,177,988.00
August 26, 2015 12.02 13.22 11.90 13.10 12.56 3,069,800 38,550,876.00
August 25, 2015 10.50 11.80 10.48 11.80 11.29 1,967,900 22,213,662.00
August 24, 2015 12.20 12.20 10.90 10.98 11.66 5,651,800 65,926,880.00
August 20, 2015 12.94 12.96 12.60 12.80 12.78 623,500 7,970,720.00
August 19, 2015 12.42 13.00 12.00 12.96 12.43 1,286,500 15,989,412.00
August 18, 2015 12.64 12.64 12.30 12.42 12.43 536,700 6,671,510.00
August 17, 2015 12.90 13.20 12.62 12.68 12.92 731,700 9,453,480.00
August 14, 2015 12.86 12.96 12.60 12.82 12.73 783,100 9,967,964.00
August 13, 2015 13.00 13.20 12.84 12.86 12.93 719,100 9,296,644.00
August 12, 2015 13.14 13.40 12.86 13.00 13.06 930,200 12,148,342.00
August 11, 2015 13.50 13.64 13.10 13.14 13.44 717,200 9,640,862.00
August 10, 2015 12.72 13.28 12.72 13.10 13.02 649,600 8,457,876.00
August 07, 2015 13.32 13.32 12.68 12.72 12.92 2,612,800 33,754,560.00
August 06, 2015 13.68 13.80 13.30 13.30 13.48 1,453,100 19,594,574.00
August 05, 2015 13.68 13.88 13.66 13.68 13.71 568,700 7,797,788.00
August 04, 2015 13.78 13.92 13.60 13.62 13.81 1,469,900 20,299,112.00
August 03, 2015 13.40 13.84 13.10 13.78 13.62 2,570,500 35,015,950.00
July 31, 2015 13.62 13.96 13.40 13.50 13.55 4,396,700 59,594,956.00
July 30, 2015 13.94 13.98 13.56 13.86 13.84 2,809,200 38,875,344.00
July 29, 2015 13.20 13.98 13.20 13.92 13.72 5,107,600 70,052,356.00
July 28, 2015 12.48 13.10 12.10 13.02 12.78 3,489,000 44,584,072.00
July 27, 2015 13.14 13.40 12.50 12.50 13.08 5,253,100 68,711,820.00
July 24, 2015 12.02 13.04 12.02 13.04 12.67 7,245,200 91,770,556.00
July 23, 2015 11.86 12.02 11.78 12.02 11.94 2,619,100 31,265,714.00
July 22, 2015 11.90 12.06 11.38 11.90 11.77 5,490,200 64,627,752.00
July 21, 2015 10.86 11.96 10.86 11.80 11.50 12,924,000 148,682,130.00
July 20, 2015 10.60 10.98 10.58 10.84 10.85 8,898,600 96,538,824.00
July 16, 2015 10.38 10.58 10.38 10.50 10.50 6,681,000 70,155,748.00
July 15, 2015 10.16 10.42 10.00 10.38 10.31 3,448,800 35,551,118.00
July 14, 2015 9.94 10.20 9.90 10.00 10.04 599,700 6,021,190.00
July 13, 2015 9.80 9.94 9.68 9.90 9.84 377,000 3,709,523.00
July 10, 2015 9.80 9.90 9.50 9.80 9.77 505,400 4,939,987.00
July 09, 2015 9.70 9.86 9.11 9.80 9.58 2,034,900 19,495,496.00
July 08, 2015 9.94 10.08 9.70 9.70 9.79 1,015,100 9,934,625.00
July 07, 2015 9.99 10.06 9.88 9.91 9.93 439,200 4,360,989.00
July 06, 2015 10.20 10.20 9.86 9.87 9.93 1,704,800 16,932,267.00
July 03, 2015 10.20 10.40 10.20 10.22 10.26 516,600 5,299,376.00
July 02, 2015 10.18 10.36 10.14 10.20 10.23 467,500 4,781,086.00
July 01, 2015 10.08 10.14 9.95 10.06 10.03 416,700 4,180,587.00
June 30, 2015 10.10 10.10 9.86 10.08 9.98 3,301,100 32,941,526.00
June 29, 2015 10.38 10.38 10.10 10.14 10.16 953,100 9,685,402.00
June 26, 2015 10.40 10.60 10.32 10.32 10.48 1,268,600 13,293,566.00
June 25, 2015 10.20 10.54 10.10 10.42 10.43 1,645,000 17,162,802.00
June 24, 2015 10.42 10.50 10.16 10.20 10.26 1,116,300 11,455,166.00
June 23, 2015 10.54 10.88 10.34 10.50 10.61 3,082,600 32,705,888.00
June 22, 2015 9.93 10.50 9.85 10.50 10.20 6,389,400 65,177,439.00
June 19, 2015 9.80 9.80 9.72 9.80 9.79 1,183,200 11,578,936.00
June 18, 2015 9.80 9.94 9.74 9.80 9.82 1,378,000 13,532,946.00
June 17, 2015 9.75 9.80 9.65 9.79 9.75 482,600 4,706,039.00
June 16, 2015 9.73 9.79 9.70 9.70 9.73 370,300 3,601,484.00
June 15, 2015 9.71 9.90 9.56 9.73 9.69 835,000 8,094,887.00
June 11, 2015 9.50 9.70 9.50 9.64 9.64 530,400 5,113,580.00
June 10, 2015 9.30 9.64 9.30 9.44 9.44 449,700 4,245,172.00
June 09, 2015 9.67 10.10 9.27 9.30 9.58 2,410,900 23,100,359.00
June 08, 2015 9.66 9.69 9.49 9.60 9.58 210,600 2,018,538.00
June 05, 2015 9.70 9.70 9.49 9.66 9.58 248,600 2,381,669.00
June 04, 2015 9.45 9.72 9.45 9.66 9.60 1,159,200 11,128,647.00
June 03, 2015 9.40 9.49 9.30 9.45 9.37 392,400 3,676,899.00
June 02, 2015 9.35 9.45 9.30 9.40 9.36 132,100 1,236,743.00
June 01, 2015 9.40 9.50 9.20 9.48 9.37 645,500 6,045,900.00
May 29, 2015 9.45 9.59 9.40 9.43 9.48 576,300 5,463,714.00
May 28, 2015 9.30 9.70 9.18 9.38 9.38 796,500 7,470,455.00
May 27, 2015 9.15 9.40 9.15 9.30 9.24 1,280,900 11,841,673.00
May 26, 2015 9.68 9.68 9.20 9.30 9.37 2,365,500 22,159,001.00
May 25, 2015 10.00 10.04 9.68 9.69 9.80 823,900 8,076,822.00
May 22, 2015 9.91 10.10 9.91 10.00 10.03 646,200 6,481,558.00
May 21, 2015 9.96 10.00 9.85 9.91 9.93 455,500 4,525,376.00
May 20, 2015 9.82 10.10 9.82 9.96 9.99 916,700 9,158,715.00
May 19, 2015 10.10 10.10 9.76 9.84 9.90 1,009,800 9,998,785.00
May 18, 2015 10.00 10.30 9.98 10.00 10.21 3,297,800 33,663,506.00
May 15, 2015 10.04 10.14 9.80 10.04 10.02 2,510,600 25,145,781.00
May 14, 2015 9.98 10.20 9.98 10.04 10.09 1,988,400 20,065,401.00
May 13, 2015 9.80 10.04 9.70 9.98 9.98 3,932,900 39,259,048.00
May 12, 2015 9.61 9.86 9.56 9.81 9.73 1,866,800 18,158,701.00
May 11, 2015 9.90 9.92 9.60 9.61 9.77 1,387,700 13,556,676.00
May 08, 2015 9.72 10.06 9.72 9.89 9.93 6,965,500 69,196,693.00
May 07, 2015 9.55 9.80 9.35 9.69 9.61 7,426,900 71,406,908.00
May 06, 2015 9.20 9.59 9.10 9.50 9.41 4,339,700 40,836,318.00
May 05, 2015 9.00 9.23 9.00 9.20 9.18 1,648,100 15,133,380.00
May 04, 2015 8.94 9.17 8.74 9.00 8.81 2,246,800 19,801,455.00
April 30, 2015 9.30 9.30 8.75 8.80 8.92 3,745,800 33,422,478.00
April 29, 2015 9.41 9.50 9.20 9.30 9.34 1,145,800 10,706,247.00
April 28, 2015 9.59 9.59 9.21 9.40 9.38 963,700 9,040,495.00
April 27, 2015 9.03 9.59 9.00 9.55 9.39 8,384,200 78,698,837.00
April 24, 2015 8.93 9.12 8.90 8.95 9.00 833,600 7,500,836.00
April 23, 2015 8.90 9.11 8.90 8.90 9.01 834,900 7,521,827.00
April 22, 2015 9.03 9.03 8.82 8.90 8.88 236,600 2,100,307.00
April 21, 2015 8.95 9.16 8.87 8.90 8.98 705,100 6,330,726.00
April 20, 2015 8.90 9.25 8.70 8.95 8.90 3,332,300 29,650,693.00
April 17, 2015 8.77 9.10 8.75 9.10 9.00 2,528,500 22,746,569.00
April 16, 2015 8.66 8.80 8.43 8.75 8.59 2,015,100 17,316,173.00
April 15, 2015 9.13 9.45 8.61 8.61 9.06 4,322,500 39,147,497.00
April 14, 2015 8.56 9.18 8.56 9.10 8.97 5,229,400 46,884,639.00
April 13, 2015 8.57 8.65 8.53 8.56 8.57 413,800 3,547,752.00
April 10, 2015 8.52 8.80 8.50 8.56 8.60 1,662,300 14,290,686.00
April 08, 2015 8.60 8.60 8.34 8.50 8.47 1,123,000 9,506,964.00
April 07, 2015 8.85 8.86 8.59 8.59 8.68 801,000 6,950,918.00
April 06, 2015 8.80 9.02 8.70 8.85 8.92 1,475,100 13,156,072.00
April 01, 2015 8.63 8.84 8.25 8.80 8.55 2,043,500 17,480,777.00
March 31, 2015 8.88 9.03 8.31 8.60 8.74 2,716,100 23,746,505.00
March 30, 2015 8.85 9.06 8.80 8.88 8.91 3,922,800 34,966,905.00
March 27, 2015 9.25 9.55 8.71 8.76 9.27 14,519,300 134,641,434.00
March 26, 2015 8.08 9.00 8.05 9.00 8.54 17,644,900 150,620,481.00
March 25, 2015 7.85 8.11 7.77 8.05 7.98 2,622,100 20,935,624.00
March 24, 2015 7.79 7.82 7.77 7.79 7.80 124,700 972,079.00
March 23, 2015 7.85 7.85 7.75 7.79 7.79 387,300 3,016,071.00
March 20, 2015 7.85 7.95 7.80 7.82 7.87 315,300 2,480,850.00
March 19, 2015 7.81 7.86 7.80 7.85 7.82 182,900 1,429,691.00
March 18, 2015 8.00 8.00 7.76 7.80 7.83 393,400 3,080,768.00
March 17, 2015 7.95 8.00 7.86 7.86 7.94 416,000 3,301,873.00
March 16, 2015 7.80 8.08 7.80 7.93 7.97 1,266,400 10,093,646.00
March 13, 2015 7.71 7.80 7.71 7.80 7.76 218,200 1,692,471.00
March 12, 2015 7.78 7.78 7.68 7.70 7.71 779,400 6,012,393.00
March 11, 2015 7.83 7.85 7.75 7.80 7.82 246,800 1,929,448.00
March 10, 2015 7.87 7.87 7.83 7.85 7.85 247,900 1,945,184.00
March 09, 2015 7.80 7.84 7.75 7.84 7.80 285,400 2,225,120.00
March 06, 2015 7.73 7.80 7.70 7.80 7.72 782,600 6,045,200.00
March 05, 2015 7.84 7.84 7.70 7.73 7.73 1,341,500 10,366,653.00
March 04, 2015 7.90 7.90 7.83 7.87 7.85 545,400 4,283,365.00
March 03, 2015 7.87 8.17 7.87 7.92 8.05 2,197,500 17,686,135.00
March 02, 2015 7.72 7.89 7.72 7.86 7.82 315,300 2,466,472.00
February 27, 2015 7.69 7.75 7.68 7.71 7.71 287,100 2,214,010.00
February 26, 2015 7.66 8.00 7.64 7.71 7.75 488,900 3,790,907.00
February 25, 2015 7.72 7.72 7.66 7.66 7.69 271,800 2,090,599.00
February 24, 2015 7.75 7.85 7.68 7.72 7.76 295,000 2,289,799.00
February 23, 2015 7.72 7.73 7.68 7.73 7.70 303,100 2,335,179.00
February 20, 2015 7.81 7.98 7.66 7.72 7.72 469,200 3,622,998.00
February 18, 2015 8.10 8.10 7.77 7.81 7.92 1,345,900 10,656,574.00
February 17, 2015 7.88 8.10 7.88 8.06 8.05 4,422,900 35,592,410.00
February 16, 2015 7.83 7.91 7.70 7.88 7.81 1,052,700 8,220,187.00
February 13, 2015 7.67 7.92 7.63 7.83 7.82 1,358,600 10,624,875.00
February 12, 2015 7.78 7.80 7.62 7.66 7.72 193,200 1,491,585.00
February 11, 2015 7.43 7.77 7.42 7.77 7.62 656,700 5,005,309.00
February 10, 2015 7.47 7.50 7.43 7.43 7.45 349,300 2,602,965.00
February 09, 2015 7.53 7.60 7.46 7.47 7.49 487,600 3,652,290.00
February 06, 2015 7.53 7.60 7.50 7.52 7.53 578,000 4,352,161.00
February 05, 2015 7.59 7.74 7.54 7.54 7.55 307,700 2,324,396.00
February 04, 2015 7.59 7.62 7.51 7.56 7.55 378,200 2,856,672.00
February 03, 2015 7.65 7.65 7.59 7.59 7.61 598,900 4,556,946.00
February 02, 2015 7.76 7.94 7.64 7.65 7.72 602,900 4,652,457.00
January 30, 2015 7.70 7.86 7.63 7.80 7.74 591,500 4,580,522.00
January 29, 2015 7.88 7.94 7.62 7.62 7.73 1,158,000 8,956,054.00
January 28, 2015 7.86 8.16 7.81 7.82 8.00 5,027,100 40,236,374.00
January 27, 2015 7.60 7.90 7.60 7.75 7.81 2,676,700 20,897,877.00
January 26, 2015 7.42 7.72 7.39 7.58 7.54 908,500 6,848,424.00
January 23, 2015 7.35 7.55 7.30 7.37 7.37 582,600 4,293,688.00
January 22, 2015 7.28 7.36 7.20 7.35 7.25 504,800 3,659,921.00
January 21, 2015 7.36 7.37 7.25 7.26 7.31 625,700 4,571,293.00
January 20, 2015 7.33 7.36 7.31 7.36 7.33 540,600 3,962,843.00
January 19, 2015 7.38 7.38 7.31 7.33 7.34 289,000 2,121,282.00
January 14, 2015 7.43 7.45 7.36 7.38 7.38 390,400 2,881,095.00
January 13, 2015 7.46 7.46 7.40 7.42 7.41 210,600 1,560,993.00
January 12, 2015 7.45 7.50 7.45 7.46 7.47 203,900 1,522,508.00
January 09, 2015 7.39 7.50 7.39 7.45 7.44 161,800 1,204,226.00
January 08, 2015 7.50 7.50 7.39 7.40 7.43 183,200 1,361,606.00
January 07, 2015 7.47 7.52 7.40 7.40 7.44 421,700 3,135,846.00
January 06, 2015 7.60 7.60 7.45 7.47 7.48 221,600 1,657,448.00
January 05, 2015 7.50 7.75 7.50 7.60 7.58 332,900 2,522,034.00
December 29, 2014 7.37 7.73 7.37 7.50 7.51 188,900 1,418,350.00
December 23, 2014 7.35 7.40 7.32 7.37 7.36 74,800 550,694.00
December 22, 2014 7.30 7.35 7.30 7.32 7.32 62,800 459,837.00
December 19, 2014 7.32 7.32 7.28 7.30 7.31 300,500 2,195,997.00
December 18, 2014 7.28 7.35 7.24 7.30 7.28 281,400 2,047,666.00
December 17, 2014 7.38 7.41 7.28 7.28 7.30 439,000 3,206,737.00
December 16, 2014 7.40 7.49 7.36 7.38 7.39 275,700 2,037,025.00
December 15, 2014 7.34 7.43 7.29 7.36 7.34 2,045,900 15,011,949.00
December 12, 2014 7.40 7.40 7.29 7.34 7.33 357,500 2,620,954.00
December 11, 2014 7.39 7.39 7.22 7.32 7.32 611,100 4,472,009.00
December 10, 2014 7.40 7.40 7.37 7.39 7.38 151,600 1,119,416.00
December 09, 2014 7.40 7.45 7.38 7.40 7.40 236,200 1,747,104.00
December 05, 2014 7.42 7.42 7.38 7.40 7.39 356,600 2,635,613.00
December 04, 2014 7.41 7.45 7.40 7.42 7.42 264,000 1,957,960.00
December 03, 2014 7.45 7.47 7.40 7.41 7.43 718,500 5,340,892.00
December 02, 2014 7.50 7.50 7.44 7.47 7.46 240,600 1,794,569.00
December 01, 2014 7.55 7.55 7.45 7.49 7.50 247,300 1,855,663.00
November 28, 2014 7.48 7.48 7.44 7.45 7.45 1,193,600 8,895,016.00
November 27, 2014 7.50 7.50 7.46 7.48 7.49 381,400 2,855,267.00
November 26, 2014 7.51 7.54 7.49 7.50 7.51 1,215,100 9,121,392.00
November 25, 2014 7.52 7.54 7.51 7.51 7.52 186,300 1,401,226.00
November 24, 2014 7.52 7.56 7.51 7.52 7.52 734,200 5,523,719.00
November 21, 2014 7.58 7.59 7.55 7.56 7.56 459,200 3,472,840.00
November 20, 2014 7.58 7.61 7.58 7.58 7.59 365,800 2,777,182.00
November 19, 2014 7.56 7.62 7.56 7.58 7.59 369,400 2,804,452.00
November 18, 2014 7.64 7.64 7.55 7.56 7.59 451,100 3,422,174.00
November 17, 2014 7.65 7.75 7.64 7.64 7.68 544,700 4,185,592.00
November 14, 2014 7.75 7.80 7.65 7.65 7.71 637,900 4,918,570.00
November 13, 2014 7.78 7.89 7.67 7.77 7.75 354,700 2,749,454.00
November 12, 2014 7.70 7.80 7.65 7.78 7.70 702,900 5,411,606.00
November 11, 2014 7.64 7.80 7.58 7.70 7.70 586,000 4,513,805.00
November 10, 2014 7.80 7.80 7.60 7.70 7.70 895,400 6,893,015.00
November 07, 2014 8.10 8.10 7.70 7.82 7.96 1,242,800 9,893,886.00
November 06, 2014 7.48 8.00 7.45 7.95 7.75 2,786,300 21,607,334.00
November 05, 2014 7.54 7.54 7.48 7.49 7.50 378,900 2,841,434.00
November 04, 2014 7.54 7.55 7.50 7.54 7.53 424,700 3,197,182.00
November 03, 2014 7.50 7.55 7.50 7.54 7.54 272,500 2,055,407.00
October 31, 2014 7.52 7.55 7.43 7.43 7.49 577,100 4,321,596.00
October 30, 2014 7.55 7.55 7.47 7.52 7.50 640,900 4,808,016.00
October 29, 2014 7.52 7.55 7.46 7.50 7.49 484,800 3,631,491.00
October 28, 2014 7.55 7.55 7.50 7.50 7.51 336,400 2,526,025.00
October 27, 2014 7.59 7.59 7.50 7.52 7.53 573,500 4,317,299.00
October 24, 2014 7.60 7.61 7.58 7.59 7.60 368,700 2,800,553.00
October 23, 2014 7.63 7.63 7.55 7.59 7.57 316,600 2,397,140.00
October 22, 2014 7.61 7.66 7.60 7.60 7.61 387,800 2,950,647.00
October 21, 2014 7.66 7.66 7.61 7.61 7.64 558,300 4,263,807.00
October 20, 2014 7.70 7.72 7.64 7.66 7.68 247,900 1,904,823.00
October 17, 2014 7.63 7.73 7.62 7.70 7.66 407,900 3,125,237.00
October 16, 2014 7.71 7.71 7.64 7.64 7.68 406,700 3,121,894.00
October 15, 2014 7.66 7.78 7.66 7.71 7.72 189,600 1,462,764.00
October 14, 2014 7.69 7.69 7.52 7.64 7.63 825,800 6,297,793.00
October 13, 2014 7.85 7.88 7.70 7.70 7.74 803,500 6,221,315.00
October 10, 2014 7.80 8.00 7.77 7.85 7.90 744,500 5,881,975.00
October 09, 2014 7.81 7.95 7.80 7.84 7.86 694,000 5,452,613.00
October 08, 2014 7.87 7.87 7.79 7.82 7.82 553,700 4,329,283.00
October 07, 2014 7.82 8.00 7.82 7.88 7.95 935,200 7,433,928.00
October 03, 2014 7.80 7.90 7.78 7.82 7.80 273,900 2,137,653.00
October 02, 2014 7.79 7.96 7.70 7.78 7.78 318,200 2,476,432.00
October 01, 2014 7.85 7.89 7.79 7.81 7.81 400,400 3,129,070.00
September 30, 2014 7.70 7.86 7.70 7.80 7.80 422,600 3,296,504.00
September 29, 2014 7.95 7.95 7.70 7.70 7.79 665,900 5,184,053.00
September 26, 2014 7.81 8.00 7.69 7.80 7.88 1,732,700 13,653,435.00
September 25, 2014 7.93 8.10 7.81 7.81 7.96 1,232,200 9,812,841.00
September 24, 2014 8.00 8.07 7.86 7.93 7.95 852,600 6,774,220.00
September 23, 2014 8.24 8.39 8.00 8.00 8.17 3,742,300 30,590,787.00
September 22, 2014 7.84 8.13 7.80 8.13 8.01 6,331,700 50,747,704.00
September 18, 2014 7.56 7.83 7.56 7.70 7.70 1,487,400 11,451,776.00
September 17, 2014 7.55 7.56 7.51 7.55 7.53 826,700 6,223,226.00
September 16, 2014 7.55 7.60 7.52 7.55 7.55 313,000 2,363,936.00
September 15, 2014 7.59 7.64 7.56 7.56 7.59 294,800 2,237,637.00
September 12, 2014 7.57 7.59 7.52 7.59 7.55 379,000 2,861,129.00
September 11, 2014 7.54 7.70 7.48 7.50 7.55 644,600 4,868,361.00
September 10, 2014 7.54 7.60 7.53 7.54 7.56 612,300 4,628,068.00
September 09, 2014 7.56 7.63 7.54 7.54 7.58 628,700 4,764,928.00
September 08, 2014 7.63 7.63 7.52 7.54 7.58 725,900 5,503,912.00
September 05, 2014 7.71 7.71 7.50 7.63 7.59 580,300 4,403,443.00
September 04, 2014 7.75 7.75 7.70 7.71 7.72 472,800 3,649,731.00
September 03, 2014 7.72 7.83 7.72 7.75 7.77 675,700 5,251,536.00
September 02, 2014 7.45 7.82 7.45 7.69 7.68 2,317,300 17,807,902.00
September 01, 2014 7.38 7.43 7.32 7.41 7.39 523,800 3,871,166.00
August 29, 2014 7.38 7.40 7.35 7.38 7.36 524,600 3,860,696.00
August 28, 2014 7.43 7.43 7.34 7.38 7.40 792,300 5,860,286.00
August 27, 2014 7.42 7.46 7.40 7.43 7.42 383,600 2,844,648.00
August 26, 2014 7.49 7.53 7.41 7.41 7.47 630,000 4,704,972.00
August 22, 2014 7.24 7.50 7.20 7.41 7.30 858,400 6,264,737.00
August 20, 2014 7.32 7.32 7.20 7.24 7.25 1,315,100 9,529,367.00
August 19, 2014 7.45 7.50 7.30 7.34 7.33 670,900 4,919,999.00
August 18, 2014 7.58 7.61 7.45 7.45 7.50 680,500 5,104,148.00
August 15, 2014 7.68 7.68 7.49 7.57 7.53 758,300 5,708,001.00
August 14, 2014 7.53 7.61 7.53 7.55 7.57 430,700 3,261,383.00
August 13, 2014 7.59 7.63 7.54 7.55 7.59 1,563,000 11,856,089.00
August 12, 2014 7.58 7.65 7.55 7.58 7.59 510,200 3,874,179.00
August 11, 2014 7.56 7.65 7.55 7.58 7.58 303,400 2,298,270.00
August 08, 2014 7.66 7.66 7.55 7.57 7.58 439,700 3,334,983.00
August 07, 2014 7.75 7.75 7.60 7.67 7.64 618,600 4,728,356.00
August 06, 2014 7.79 7.98 7.73 7.74 7.81 1,092,500 8,531,825.00
August 05, 2014 7.70 7.85 7.54 7.78 7.73 2,084,100 16,107,466.00
August 04, 2014 7.24 7.55 7.24 7.50 7.46 1,240,100 9,249,976.00
August 01, 2014 7.29 7.29 7.00 7.24 7.18 1,635,400 11,746,939.00
July 31, 2014 7.53 7.55 7.30 7.31 7.37 1,899,200 13,990,650.00
July 30, 2014 7.65 7.65 7.50 7.50 7.52 1,343,300 10,100,703.00
July 28, 2014 7.67 7.70 7.55 7.67 7.62 502,200 3,825,714.00
July 25, 2014 7.70 7.71 7.66 7.67 7.69 429,900 3,304,542.00
July 24, 2014 7.72 7.72 7.64 7.69 7.67 565,700 4,338,475.00
July 23, 2014 7.63 7.83 7.58 7.70 7.70 703,600 5,418,378.00
July 22, 2014 7.56 7.65 7.53 7.62 7.59 688,100 5,222,369.00
July 21, 2014 7.60 7.60 7.50 7.56 7.54 1,118,700 8,439,789.00
July 18, 2014 7.68 7.68 7.53 7.63 7.62 443,700 3,379,649.00
July 17, 2014 7.63 7.75 7.63 7.68 7.69 597,600 4,593,771.00
July 15, 2014 7.86 7.90 7.59 7.63 7.70 1,886,500 14,531,161.00
July 14, 2014 8.00 8.02 7.81 7.90 7.90 656,600 5,184,893.00
July 11, 2014 7.83 8.20 7.83 7.98 8.05 4,916,600 39,560,713.00
July 10, 2014 7.35 7.80 7.34 7.75 7.70 2,277,400 17,534,293.00
July 09, 2014 7.56 7.59 7.33 7.37 7.45 2,136,400 15,921,942.00
July 08, 2014 7.73 7.73 7.48 7.61 7.59 1,932,900 14,665,436.00
July 07, 2014 7.92 7.92 7.70 7.73 7.75 2,125,700 16,482,346.00
July 04, 2014 7.95 8.01 7.92 7.92 7.96 1,246,000 9,922,183.00
July 03, 2014 8.08 8.08 7.80 7.92 7.92 1,726,700 13,669,777.00
July 02, 2014 8.01 8.11 8.00 8.01 8.03 1,172,900 9,423,921.00
July 01, 2014 8.00 8.10 8.00 8.00 8.03 597,100 4,797,440.00
June 30, 2014 7.97 8.11 7.97 8.00 8.03 1,128,300 9,063,536.00
June 27, 2014 8.13 8.16 7.98 7.98 8.04 1,971,500 15,843,373.00
June 26, 2014 8.12 8.30 8.08 8.12 8.15 2,082,000 16,963,428.00
June 25, 2014 8.14 8.25 8.12 8.12 8.16 1,320,800 10,781,933.00
June 24, 2014 8.24 8.24 8.12 8.15 8.17 1,202,000 9,819,328.00
June 23, 2014 8.40 8.49 8.06 8.09 8.19 1,926,500 15,773,701.00
June 20, 2014 7.90 8.50 7.90 8.39 8.17 6,743,000 55,096,428.00
June 19, 2014 8.11 8.15 7.90 7.90 7.97 2,142,700 17,080,269.00
June 18, 2014 8.19 8.19 7.60 8.00 7.91 3,997,100 31,602,790.00
June 17, 2014 8.50 8.66 8.19 8.20 8.39 9,105,000 76,429,659.00
June 16, 2014 7.30 8.29 7.30 8.19 7.94 12,079,800 95,940,444.00
June 13, 2014 7.65 7.65 6.90 7.29 7.17 18,150,000 130,098,077.00
June 11, 2014 9.04 9.04 7.55 7.80 8.36 23,319,400 195,037,529.00
June 10, 2014 9.20 9.20 9.03 9.04 9.08 2,031,800 18,444,966.00
June 09, 2014 9.10 9.30 9.00 9.10 9.09 5,218,100 47,418,858.00
June 06, 2014 9.38 9.40 9.00 9.15 9.13 6,812,700 62,193,115.00
June 05, 2014 9.37 9.75 9.30 9.38 9.43 4,604,700 43,409,541.00
June 04, 2014 9.51 9.51 9.20 9.35 9.35 5,328,700 49,799,107.00
June 03, 2014 10.20 10.24 9.50 9.50 9.89 12,320,900 121,874,053.00
June 02, 2014 9.39 10.00 9.04 9.84 9.51 13,612,800 129,487,707.00
May 30, 2014 9.60 9.60 9.03 9.20 9.23 12,209,300 112,654,031.00
May 29, 2014 10.20 10.20 9.50 9.60 9.81 9,614,200 94,321,259.00
May 28, 2014 10.00 10.42 9.79 9.90 10.09 12,660,100 127,715,346.00
May 27, 2014 9.37 9.79 9.00 9.70 9.42 19,139,100 180,364,994.00
May 26, 2014 10.00 10.96 10.00 10.00 10.44 45,206,600 472,119,198.00
May 23, 2014 9.42 9.88 9.28 9.85 9.56 19,381,900 185,325,832.00
May 22, 2014 8.78 9.20 8.78 9.15 9.06 9,222,000 83,511,202.00
May 21, 2014 9.23 9.30 8.45 8.78 8.78 24,951,000 219,174,265.00
May 20, 2014 9.39 9.45 9.05 9.22 9.26 9,479,100 87,799,398.00
May 19, 2014 9.06 9.44 9.05 9.25 9.16 15,168,700 138,923,504.00
May 16, 2014 9.70 10.00 8.25 9.09 9.34 61,277,600 572,384,092.00
May 15, 2014 7.83 9.75 7.74 9.50 8.74 56,170,700 491,165,914.00
May 14, 2014 7.00 7.96 6.90 7.73 7.54 30,757,600 231,893,321.00
May 13, 2014 7.02 7.04 6.80 6.97 6.92 9,822,200 67,957,301.00
May 12, 2014 7.10 7.55 6.50 6.88 7.02 61,543,100 431,918,743.00
May 09, 2014 5.03 7.40 5.03 6.76 6.11 50,992,000 311,700,230.00
May 08, 2014 4.76 5.01 4.76 4.94 4.94 11,174,000 55,223,650.00
May 07, 2014 4.50 4.75 4.50 4.70 4.66 10,714,000 49,953,920.00
May 06, 2014 4.42 4.53 4.41 4.47 4.47 6,887,000 30,793,360.00
May 05, 2014 4.37 4.47 4.37 4.41 4.42 3,982,000 17,612,680.00
May 02, 2014 4.32 4.36 4.31 4.36 4.33 3,438,000 14,891,040.00
April 30, 2014 4.30 4.37 4.27 4.31 4.32 3,781,000 16,321,890.00
April 29, 2014 4.31 4.32 4.25 4.28 4.27 3,311,000 14,148,520.00
April 28, 2014 4.30 4.39 4.23 4.30 4.29 3,912,000 16,769,450.00
April 25, 2014 4.40 4.40 4.15 4.30 4.25 9,296,000 39,469,780.00
April 24, 2014 4.42 4.51 4.28 4.34 4.39 7,489,000 32,902,910.00
April 23, 2014 4.30 4.62 4.30 4.36 4.45 21,329,000 94,931,540.00
April 22, 2014 4.14 4.30 4.14 4.25 4.23 10,805,000 45,664,260.00
April 21, 2014 4.05 4.14 4.00 4.09 4.08 10,598,000 43,217,410.00
April 16, 2014 3.99 4.04 3.97 3.99 4.00 9,959,000 39,820,070.00
April 15, 2014 4.01 4.07 3.90 3.97 3.98 7,994,000 31,842,580.00
April 14, 2014 3.84 4.01 3.77 3.97 3.93 24,617,000 96,623,830.00
April 11, 2014 3.82 3.91 3.75 3.83 3.83 11,303,000 43,315,820.00
April 10, 2014 4.03 4.10 3.67 3.95 3.83 47,265,000 180,939,510.00
April 08, 2014 3.53 4.42 3.53 3.86 3.99 161,918,000 646,862,060.00
April 07, 2014 2.40 3.00 2.40 3.00 2.68 167,525,000 449,496,110.00
January 01, 1970 14.90 15.40 14.90 15.22 15.19 2,904,000 44,101,416.00

Share Information

Disclosures

Investor Relations

Submit

DoubleDragon Head Quarters

DoubleDragon Head Quarters+ -

10th floor, Tower 1, DoubleDragon Plaza,
DD Meridian Park corner Macapagal Avenue
and EDSA Extension, Bay Area, Pasay City,
Metro Manila, Philippines
Phone: (02) 8856.7111
Fax: (02) 8856.9111

Manila Sales Office

Manila Sales Office+ -

10th floor, Tower 1, DoubleDragon Plaza,
DD Meridian Park corner Macapagal Avenue
and EDSA Extension, Bay Area, Pasay City,
Metro Manila, Philippines
Phone: (02) 8856.7111
Fax: (02) 8856.9111

Iloilo Sales Office

Iloilo Sales Office+ -

G/F Injap Building- Delgado, Fuentes corner
Delgado Sts, Iloilo City, Philippines
Phone: (033) 338.4538

Home

About Us

Projects

News

Customer Care

Investor Relations

Contact Us

Careers

Privacy Policy

View Stock Information

Terms & Conditions
© Copyright DoubleDragon Properties Corporation. 2023, All Rights Reserved.
Ooops!