Cotizaciones > OI > Cotización Histórica

Cotizacion histórica de OI

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
03/03/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
03/02/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/28/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/27/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/26/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/25/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/24/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/21/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/20/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/19/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/18/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/14/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/13/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/12/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/11/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/10/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
02/07/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/10/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/09/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/03/2020 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/27/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/26/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/24/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/17/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/13/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/12/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/11/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/05/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/04/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
05/13/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/18/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/17/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/16/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/15/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/11/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/10/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/08/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/04/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/03/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
01/02/2019 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/31/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/28/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/27/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/26/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/25/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/24/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/21/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/18/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/17/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/13/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/12/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/11/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/10/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/07/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/06/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/05/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/04/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
12/03/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/29/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/28/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/27/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/26/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/23/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/21/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/20/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/19/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/16/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/15/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/14/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/13/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/12/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/09/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/08/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/07/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/06/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/05/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/02/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
11/01/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
10/31/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
10/30/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
10/29/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
10/26/2018 16.66 16.84 16.20 16.36 16.36 0.00 0.00
10/25/2018 16.66 16.84 16.20 16.44 16.44 5,677.00 14,354.00
10/24/2018 17.35 17.35 16.34 16.36 16.36 28.00 16,031.00
10/23/2018 17.17 17.50 16.75 17.36 17.36 475.00 12,053.00
10/22/2018 18.00 18.07 17.33 17.49 17.49 220.00 8,388.00
10/19/2018 18.02 18.10 17.59 17.95 17.95 3,833.00 6,419.00
10/18/2018 18.25 18.81 17.95 18.00 18.00 1.00 10,087.00
10/17/2018 18.50 18.95 18.50 18.66 18.66 100.00 5,993.00
10/16/2018 18.10 18.60 17.94 18.59 18.59 1,919.00 9,465.00
10/15/2018 17.59 18.03 17.46 17.89 17.89 579.00 6,420.00
10/12/2018 17.56 17.69 17.28 17.64 17.64 2,378.00 11,691.00
10/11/2018 18.02 18.13 17.28 17.31 17.31 2,835.00 14,209.00
10/10/2018 18.67 18.77 18.00 18.02 18.02 24.00 12,704.00
10/09/2018 19.18 19.18 18.58 18.87 18.87 292.00 8,403.00
10/08/2018 19.09 19.34 18.99 19.26 19.26 45,966.00 7,552.00
10/05/2018 18.97 19.26 18.90 19.14 19.14 1,520.00 10,310.00
10/04/2018 19.04 19.25 18.92 19.00 19.00 930.00 6,818.00
10/03/2018 19.40 19.50 19.05 19.14 19.14 490.00 8,924.00
10/02/2018 18.74 19.29 18.70 19.23 19.23 355.00 9,078.00
10/01/2018 18.95 19.01 18.75 18.79 18.79 1,694.00 8,733.00
09/28/2018 19.00 19.00 18.74 18.79 18.79 2,681.00 7,787.00
09/27/2018 19.15 19.26 18.95 19.01 19.01 69.00 4,376.00
09/26/2018 19.34 19.42 19.08 19.10 19.10 1,301.00 845,862.00
09/25/2018 19.71 19.74 19.15 19.35 19.35 6,995.00 1,061,487.00
09/24/2018 19.65 19.79 19.31 19.68 19.68 5,884.00 1,128,041.00
09/21/2018 19.50 19.82 19.50 19.63 19.63 2,054.00 2,211,654.00
09/20/2018 19.99 20.22 19.73 19.76 19.76 3,606.00 1,051,727.00
09/19/2018 19.65 20.08 19.65 19.82 19.82 18.00 1,131,043.00
09/18/2018 19.40 19.73 19.28 19.66 19.66 12,400.00 1,201,136.00
09/17/2018 19.47 19.84 19.26 19.36 19.36 1.00 2,094,799.00
09/14/2018 17.94 19.58 17.72 19.50 19.50 15.00 3,194,572.00
09/13/2018 17.40 17.92 17.40 17.74 17.74 9.00 973,088.00
09/12/2018 17.60 17.61 17.22 17.37 17.37 9,563.00 1,388,757.00
09/11/2018 17.78 17.88 17.51 17.54 17.54 1,962.00 915,400.00
09/10/2018 17.90 18.08 17.84 17.90 17.90 18.00 520,870.00
09/07/2018 17.92 18.02 17.69 17.80 17.80 4,790.00 626,710.00
09/06/2018 17.96 18.17 17.80 17.98 17.98 58.00 701,956.00
09/05/2018 17.38 18.04 17.28 17.95 17.95 1.00 975,050.00
09/04/2018 17.60 17.66 17.27 17.41 17.41 1,528.00 992,037.00
08/31/2018 17.61 17.82 17.51 17.67 17.67 100.00 1,130,403.00
08/30/2018 18.17 18.18 17.60 17.65 17.65 31.00 1,047,434.00
08/29/2018 18.44 18.44 18.12 18.27 18.27 100.00 700,019.00
08/28/2018 18.45 18.70 18.35 18.38 18.38 31.00 924,767.00
08/27/2018 18.19 18.62 18.19 18.46 18.46 62.00 1,234,683.00
08/24/2018 17.83 18.13 17.82 18.11 18.11 1,200.00 774,727.00
08/23/2018 17.88 17.93 17.73 17.81 17.81 31.00 751,365.00
08/22/2018 18.00 18.14 17.86 17.94 17.94 9.00 749,501.00
08/21/2018 17.70 18.03 17.70 17.97 17.97 26,557.00 720,181.00
08/20/2018 17.57 17.76 17.52 17.66 17.66 701.00 806,695.00
08/17/2018 17.25 17.53 17.20 17.47 17.47 300.00 795,804.00
08/16/2018 17.40 17.62 17.33 17.39 17.39 6,100.00 836,339.00
08/15/2018 17.32 17.37 17.09 17.35 17.35 31.00 857,871.00
08/14/2018 17.39 17.66 17.36 17.44 17.44 500.00 604,470.00
08/13/2018 17.71 17.77 17.21 17.32 17.32 200.00 1,010,783.00
08/10/2018 18.25 18.31 17.70 17.70 17.70 3,810.00 908,361.00
08/09/2018 18.25 18.68 18.21 18.43 18.43 262.00 1,273,306.00
08/08/2018 18.26 18.42 18.08 18.28 18.28 13.00 942,037.00
08/07/2018 18.54 18.62 18.19 18.23 18.23 100.00 917,358.00
08/06/2018 18.70 18.74 18.52 18.56 18.56 31.00 788,479.00
08/03/2018 18.60 18.91 18.57 18.72 18.72 2,200.00 1,023,682.00
08/02/2018 18.54 18.65 18.25 18.60 18.60 260.00 783,925.00
08/01/2018 18.68 18.89 18.57 18.68 18.68 2,181.00 1,231,500.00
07/31/2018 18.56 18.79 18.42 18.68 18.68 7,767.00 1,163,771.00
07/30/2018 18.62 18.89 18.44 18.45 18.45 600.00 1,009,853.00
07/27/2018 18.50 18.75 18.49 18.57 18.57 31.00 1,774,030.00
07/26/2018 17.95 18.57 17.86 18.46 18.46 24,900.00 1,952,768.00
07/25/2018 18.41 18.67 17.84 17.95 17.95 31.00 2,317,533.00
07/24/2018 16.99 19.07 16.99 18.49 18.49 100.00 3,545,029.00
07/23/2018 16.59 16.93 16.44 16.84 16.84 700.00 1,816,143.00
07/20/2018 16.78 16.82 16.55 16.59 16.59 1,800.00 1,329,010.00
07/18/2018 16.71 16.94 16.64 16.83 16.83 182.00 1,183,651.00
07/17/2018 16.38 16.81 16.30 16.74 16.74 130.00 1,263,223.00
07/16/2018 16.81 16.90 16.52 16.54 16.54 316.00 1,576,347.00
07/13/2018 17.00 17.11 16.81 16.82 16.82 6,500.00 951,352.00
07/12/2018 17.16 17.31 16.90 17.13 17.13 19,198.00 1,331,963.00
07/10/2018 17.22 17.42 17.13 17.13 17.13 100.00 484,992.00
07/09/2018 16.92 17.25 16.90 17.10 17.10 1,400.00 1,455,362.00
07/06/2018 16.82 16.92 16.67 16.87 16.87 3.00 1,002,049.00
07/05/2018 16.79 16.95 16.59 16.86 16.86 260.00 1,784,852.00
07/03/2018 16.66 16.99 16.61 16.69 16.69 0.00 1,051,054.00
07/02/2018 16.69 16.77 16.37 16.61 16.61 4,324.00 1,619,062.00
06/29/2018 16.64 17.03 16.60 16.96 16.96 100.00 931,252.00
06/28/2018 16.61 16.61 16.22 16.27 16.27 7.00 293,518.00
06/27/2018 16.84 16.97 16.61 16.81 16.81 100.00 89,204.00
06/26/2018 17.08 17.17 16.91 16.92 16.92 48.00 1,058,157.00
06/25/2018 16.81 17.10 16.70 17.03 17.03 12.00 1,748,162.00
06/22/2018 17.06 17.07 16.76 16.86 16.86 15,164.00 3,786,168.00
06/21/2018 17.13 17.25 16.83 16.87 16.87 21.00 1,216,458.00
06/20/2018 17.43 17.45 17.10 17.12 17.12 18,237.00 1,169,202.00
06/19/2018 17.39 17.39 17.07 17.29 17.29 8.00 1,745,399.00
06/18/2018 17.53 17.77 17.46 17.69 17.69 37,960.00 1,284,503.00
06/15/2018 17.75 17.85 17.48 17.61 17.61 27.00 3,497,831.00
06/14/2018 18.26 18.31 17.91 18.11 18.11 1,605.00 1,465,893.00
06/13/2018 18.51 18.63 18.16 18.17 18.17 200.00 1,534,661.00
06/12/2018 18.42 18.61 18.35 18.51 18.51 100.00 1,191,317.00
06/11/2018 18.62 18.65 18.38 18.39 18.39 500.00 1,600,127.00
06/08/2018 18.39 18.65 18.00 18.61 18.61 55.00 2,568,935.00
06/07/2018 18.10 18.60 18.09 18.47 18.47 94.00 2,841,297.00
06/06/2018 18.34 18.36 17.97 18.05 18.05 7,485.00 1,901,284.00
06/05/2018 18.88 18.98 18.34 18.38 18.38 39,393.00 1,819,648.00
06/04/2018 18.83 18.92 18.68 18.87 18.87 625.00 1,401,623.00
06/01/2018 18.75 18.89 18.59 18.78 18.78 575.00 1,499,153.00
05/31/2018 18.69 18.72 18.33 18.60 18.60 1,762.00 1,961,794.00
05/30/2018 18.70 18.93 18.60 18.64 18.64 32.00 1,734,317.00
05/29/2018 18.94 18.95 18.50 18.58 18.58 12.00 965,445.00
05/25/2018 19.00 19.24 18.99 19.12 19.12 118.00 1,306,524.00
05/24/2018 18.89 19.18 18.82 19.10 19.10 26.00 1,261,435.00
05/23/2018 18.80 18.95 18.70 18.86 18.86 3,525.00 1,151,449.00
05/22/2018 18.68 19.21 18.60 18.95 18.95 353.00 1,255,278.00
05/21/2018 18.75 18.82 18.51 18.64 18.64 28.00 1,452,013.00
05/18/2018 18.57 18.75 18.57 18.63 18.63 385.00 844,586.00
05/17/2018 18.55 18.80 18.47 18.55 18.55 100.00 1,915,114.00
05/16/2018 18.18 18.74 18.18 18.58 18.58 531.00 1,438,522.00
05/15/2018 18.78 18.84 17.95 18.10 18.10 46.00 2,803,248.00
05/14/2018 19.08 19.28 18.81 18.86 18.86 1,300.00 1,659,902.00
05/11/2018 19.39 19.42 18.91 19.06 19.06 83.00 758,339.00
05/10/2018 19.23 19.51 19.16 19.33 19.33 3,690.00 1,043,521.00
05/09/2018 19.07 19.29 18.84 19.20 19.20 300.00 1,063,674.00
05/08/2018 19.16 19.21 18.95 19.04 19.04 5,700.00 1,365,760.00
05/07/2018 19.26 19.49 19.04 19.10 19.10 1,359.00 1,231,498.00
05/04/2018 19.16 19.32 18.97 19.18 19.18 108.00 2,629,904.00
05/03/2018 19.51 19.64 18.70 19.30 19.30 24.00 2,841,239.00
05/02/2018 20.15 20.17 19.56 19.62 19.62 300.00 1,340,500.00
05/01/2018 20.28 20.38 19.96 20.18 20.18 430.00 1,212,738.00
04/30/2018 20.71 20.76 20.29 20.33 20.33 114.00 1,933,609.00
04/27/2018 20.80 20.87 20.62 20.75 20.75 2,100.00 751,692.00
04/26/2018 21.20 21.20 20.62 20.82 20.82 3,600.00 1,941,705.00
04/25/2018 20.09 20.89 19.45 20.80 20.80 48.00 3,166,313.00
04/24/2018 21.72 22.16 20.19 20.56 20.56 4,624.00 3,733,287.00
04/23/2018 21.66 21.76 21.38 21.67 21.67 90.00 1,182,122.00
04/20/2018 21.93 21.99 21.58 21.63 21.63 55.00 927,469.00
04/19/2018 21.75 22.07 21.57 21.83 21.83 2,900.00 1,044,933.00
04/18/2018 21.79 21.96 21.63 21.75 21.75 570.00 706,270.00
04/17/2018 21.74 21.79 21.62 21.75 21.75 36.00 558,307.00
04/16/2018 21.52 21.74 21.42 21.57 21.57 178.00 782,412.00
04/13/2018 21.62 21.73 21.41 21.54 21.54 1,501.00 747,787.00
04/12/2018 21.51 21.60 21.40 21.48 21.48 1,100.00 1,201,490.00
04/11/2018 21.34 21.66 21.23 21.36 21.36 700.00 1,160,465.00
04/10/2018 21.42 21.84 21.42 21.48 21.48 6,786.00 1,418,141.00
04/09/2018 21.07 21.34 20.95 21.11 21.11 400.00 1,057,040.00
04/06/2018 21.53 21.64 20.78 21.00 21.00 108.00 1,468,991.00
04/05/2018 21.64 21.90 21.55 21.76 21.76 125.00 832,966.00
04/04/2018 21.15 21.61 21.04 21.52 21.52 2,375.00 941,444.00
04/03/2018 21.20 21.58 21.05 21.48 21.48 100.00 1,085,813.00
04/02/2018 21.60 21.67 20.88 21.16 21.16 429.00 1,525,180.00
03/29/2018 21.47 21.76 21.46 21.66 21.66 20.00 1,630,443.00
03/28/2018 21.39 21.53 21.19 21.32 21.32 5,863.00 996,670.00
03/27/2018 21.79 21.82 21.36 21.43 21.43 40.00 826,181.00
03/26/2018 21.53 21.84 21.34 21.77 21.77 140.00 1,105,365.00
03/23/2018 21.59 21.78 21.21 21.22 21.22 5.00 1,013,832.00
03/22/2018 22.00 22.20 21.59 21.59 21.59 23.00 1,265,482.00
03/21/2018 22.29 22.62 22.24 22.24 22.24 100.00 910,205.00
03/20/2018 22.51 22.72 22.19 22.29 22.29 14,236.00 1,239,860.00
03/19/2018 22.69 22.79 22.36 22.51 22.51 2,129.00 998,598.00
03/16/2018 22.62 22.99 22.62 22.82 22.82 15,280.00 1,466,106.00
03/15/2018 22.63 22.73 22.45 22.55 22.55 14,235.00 1,318,244.00
03/14/2018 22.92 22.99 22.44 22.53 22.53 625.00 1,046,611.00
03/13/2018 22.94 23.45 22.81 22.86 22.86 1,367.00 1,421,378.00
03/12/2018 22.71 23.05 22.69 22.88 22.88 100.00 1,193,028.00
03/09/2018 22.36 22.95 22.28 22.73 22.73 1,513.00 1,372,307.00
03/08/2018 22.08 22.39 22.01 22.20 22.20 2,310.00 1,210,401.00
03/07/2018 21.81 22.32 21.77 22.05 22.05 196.00 1,323,913.00
03/06/2018 21.74 22.25 21.62 21.97 21.97 349.00 1,983,116.00
03/05/2018 21.56 21.81 21.40 21.62 21.62 28.00 1,785,953.00
03/02/2018 21.14 21.79 21.11 21.71 21.71 344.00 1,097,706.00
03/01/2018 21.60 21.87 21.21 21.34 21.34 1,392.00 1,068,429.00
02/28/2018 21.76 21.96 21.56 21.56 21.56 348.00 1,270,379.00
02/27/2018 21.98 22.02 21.57 21.57 21.57 365.00 1,051,355.00
02/26/2018 22.07 22.11 21.66 21.98 21.98 409.00 929,845.00
02/23/2018 21.75 21.97 21.57 21.92 21.92 11.00 1,106,998.00
02/22/2018 21.69 21.94 21.61 21.69 21.69 316,062.00 1,656,495.00
02/21/2018 21.34 22.02 21.30 21.59 21.59 100.00 1,349,927.00
02/16/2018 21.62 22.06 21.56 21.85 21.85 218.00 951,791.00
02/15/2018 21.39 21.87 21.38 21.70 21.70 200.00 1,370,318.00
02/14/2018 20.79 21.30 20.79 21.27 21.27 344.00 1,070,538.00
02/13/2018 21.10 21.24 20.88 20.98 20.98 547.00 1,548,868.00
02/12/2018 21.19 21.30 20.78 21.18 21.18 263.00 1,467,009.00
02/09/2018 21.67 21.79 20.73 21.07 21.07 121.00 2,100,311.00
02/08/2018 22.52 22.52 21.43 21.43 21.43 692.00 2,615,178.00
02/07/2018 21.70 22.94 21.70 22.54 22.54 4,140.00 3,793,283.00
02/06/2018 20.60 21.90 20.41 21.69 21.69 930.00 2,436,026.00
02/05/2018 22.27 22.39 21.05 21.05 21.05 67.00 1,916,894.00
02/02/2018 23.06 23.06 22.31 22.47 22.47 625.00 1,445,578.00
02/01/2018 23.09 23.51 23.04 23.18 23.18 100.00 1,995,549.00
01/31/2018 22.95 23.23 22.91 23.22 23.22 600.00 1,652,063.00
01/30/2018 23.04 23.27 22.56 22.90 22.90 477.00 1,683,142.00
01/29/2018 23.39 23.49 23.15 23.15 23.15 9.00 1,085,067.00
01/26/2018 23.17 23.61 23.13 23.32 23.32 27.00 1,588,394.00
01/25/2018 22.82 23.29 22.81 23.13 23.13 1,618.00 1,499,117.00
01/24/2018 22.83 22.94 22.57 22.68 22.68 0.00 1,173,509.00
01/23/2018 22.61 22.90 22.37 22.78 22.78 100.00 1,013,358.00
01/22/2018 22.54 22.73 22.38 22.70 22.70 70.00 1,201,361.00
01/19/2018 22.34 22.68 22.33 22.60 22.60 100.00 743,426.00
01/18/2018 22.37 22.57 22.30 22.33 22.33 26,700.00 988,768.00
01/17/2018 22.83 23.03 22.29 22.48 22.48 349.00 1,812,720.00
01/16/2018 22.56 22.91 22.48 22.71 22.71 479.00 2,267,318.00
01/12/2018 22.34 22.55 22.24 22.44 22.44 121.00 1,444,381.00
01/11/2018 22.20 22.53 22.12 22.27 22.27 52.00 2,038,543.00
01/10/2018 22.48 22.60 22.09 22.12 22.12 116.00 1,271,119.00
01/09/2018 22.70 22.76 22.46 22.50 22.50 1,570.00 1,280,283.00
01/08/2018 22.54 22.73 22.44 22.51 22.51 50,220.00 1,227,415.00
01/05/2018 22.49 22.63 22.20 22.61 22.61 2,000.00 1,337,699.00
01/04/2018 22.66 22.83 22.41 22.44 22.44 2.00 1,687,640.00
01/03/2018 22.94 22.98 22.41 22.57 22.57 1,000.00 834,152.00
01/02/2018 22.32 23.07 22.24 22.84 22.84 633.00 1,487,252.00
12/29/2017 22.24 22.35 22.03 22.17 22.17 273.00 971,684.00
12/28/2017 21.91 22.27 21.87 22.18 22.18 100.00 863,128.00
12/27/2017 22.06 22.08 21.82 21.86 21.86 0.00 785,773.00
12/26/2017 22.28 22.31 22.02 22.04 22.04 0.00 370,072.00
12/22/2017 22.18 22.25 21.93 22.25 22.25 2,200.00 861,530.00
12/21/2017 22.38 22.45 22.20 22.22 22.22 230.00 980,240.00
12/20/2017 22.46 22.52 22.10 22.23 22.23 25.00 2,013,452.00
12/19/2017 22.72 22.93 22.27 22.43 22.43 3,682.00 1,496,062.00
12/18/2017 22.46 22.80 22.39 22.64 22.64 3,678.00 2,088,141.00
12/15/2017 22.36 22.71 22.27 22.28 22.28 110.00 2,272,166.00
12/14/2017 22.89 22.99 22.29 22.38 22.38 17,757.00 2,075,622.00
12/13/2017 23.20 23.20 22.76 22.96 22.96 3,678.00 1,946,868.00
12/12/2017 23.61 23.77 23.16 23.17 23.17 110.00 1,198,179.00
12/11/2017 23.68 23.83 23.50 23.59 23.59 36,830.00 931,707.00
12/08/2017 24.00 24.00 23.37 23.62 23.62 267.00 1,223,134.00
12/07/2017 23.99 24.10 23.78 23.95 23.95 100.00 1,183,801.00
12/06/2017 24.30 24.36 23.96 24.04 24.04 3,885.00 649,376.00
12/05/2017 24.07 24.54 23.90 24.34 24.34 335.00 1,399,591.00
12/04/2017 24.50 24.66 24.10 24.11 24.11 68.00 850,463.00
12/01/2017 24.20 24.22 23.22 24.19 24.19 215.00 1,232,386.00
11/30/2017 23.94 24.29 23.90 24.22 24.22 2,600.00 1,196,816.00
11/29/2017 23.24 24.11 23.24 23.92 23.92 162.00 1,484,080.00
11/28/2017 23.34 23.48 22.99 23.24 23.24 20,100.00 1,619,419.00
11/27/2017 23.51 23.61 23.18 23.21 23.21 1,501.00 1,204,062.00
11/24/2017 23.41 23.69 23.41 23.54 23.54 0.00 335,716.00
11/22/2017 23.67 23.80 23.29 23.33 23.33 153.00 580,687.00
11/21/2017 23.39 23.72 23.39 23.65 23.65 0.00 871,740.00
11/20/2017 23.13 23.38 23.03 23.28 23.28 233.00 672,395.00
11/17/2017 23.15 23.22 23.04 23.16 23.16 261,553.00 1,583,507.00
11/16/2017 23.06 23.40 23.02 23.21 23.21 899.00 701,782.00
11/15/2017 23.00 23.19 22.74 23.02 23.02 303.00 1,440,592.00
11/14/2017 23.26 23.43 23.08 23.10 23.10 100.00 1,145,943.00
11/13/2017 23.20 23.67 23.08 23.37 23.37 0.00 1,043,053.00
11/10/2017 23.34 23.50 23.16 23.31 23.31 15.00 1,043,743.00
11/09/2017 23.46 23.46 22.97 23.34 23.34 36,403.00 1,288,801.00
11/08/2017 23.71 23.90 23.60 23.70 23.70 218.00 830,597.00
11/07/2017 24.37 24.42 23.65 23.86 23.86 802.00 1,351,580.00
11/06/2017 24.05 24.40 23.99 24.34 24.34 4,900.00 1,232,471.00
11/03/2017 23.89 24.04 23.79 23.89 23.89 1,600.00 807,863.00
11/02/2017 23.97 24.22 23.75 23.82 23.82 10,600.00 1,351,988.00
11/01/2017 24.24 24.44 23.90 24.05 24.05 625.00 1,208,066.00
10/31/2017 23.81 23.96 23.61 23.89 23.89 3,400.00 1,617,260.00
10/30/2017 23.75 23.98 23.59 23.71 23.71 2,600.00 1,292,158.00
10/27/2017 23.67 23.96 23.46 23.91 23.91 284.00 1,478,329.00
10/26/2017 23.54 23.91 23.38 23.73 23.73 4,400.00 1,911,774.00
10/25/2017 24.64 24.64 23.22 23.46 23.46 4,237.00 2,763,069.00
10/24/2017 24.35 24.56 23.61 24.35 24.35 200.00 3,402,530.00
10/23/2017 25.55 25.55 25.10 25.13 25.13 124.00 1,136,327.00
10/20/2017 25.70 25.84 25.27 25.59 25.59 500.00 1,411,839.00
10/19/2017 25.26 25.70 25.14 25.66 25.66 30,421.00 1,561,743.00
10/18/2017 25.48 25.73 25.34 25.34 25.34 24.00 979,273.00
10/17/2017 25.66 25.71 25.34 25.45 25.45 2,500.00 647,200.00
10/16/2017 25.56 25.66 25.36 25.63 25.63 300.00 963,511.00
10/13/2017 25.55 25.90 25.53 25.56 25.56 2,300.00 703,337.00
10/12/2017 25.58 25.68 25.33 25.43 25.43 3.00 858,874.00
10/11/2017 25.71 25.90 25.54 25.68 25.68 25.00 1,205,721.00
10/10/2017 25.59 25.73 25.35 25.68 25.68 308.00 764,503.00
10/09/2017 25.50 25.54 25.30 25.43 25.43 900.00 658,603.00
10/06/2017 25.25 25.53 25.09 25.44 25.44 25.00 779,058.00
10/05/2017 25.43 25.59 25.42 25.48 25.48 158.00 673,766.00
10/04/2017 25.59 25.59 25.31 25.42 25.42 29.00 1,083,173.00
10/03/2017 25.18 25.50 25.18 25.48 25.48 39.00 789,452.00
10/02/2017 25.09 25.32 25.04 25.24 25.24 5.00 847,895.00
09/29/2017 25.16 25.25 24.93 25.16 25.16 56.00 1,094,226.00
09/28/2017 24.44 25.24 24.32 25.22 25.22 18.00 1,857,839.00
09/27/2017 24.35 24.49 23.87 24.42 24.42 750.00 1,471,122.00
09/26/2017 24.28 24.41 24.21 24.21 24.21 82.00 1,203,012.00
09/25/2017 24.25 24.36 24.04 24.05 24.05 750.00 1,119,363.00
09/22/2017 24.15 24.35 23.74 24.28 24.28 160.00 1,465,176.00
09/21/2017 24.40 24.50 24.21 24.21 24.21 700.00 696,157.00
09/20/2017 24.14 24.57 24.07 24.44 24.44 15,000.00 1,349,125.00
09/19/2017 24.61 24.62 24.08 24.14 24.14 9,800.00 1,827,197.00
09/18/2017 24.81 24.84 24.54 24.57 24.57 12,700.00 1,654,941.00
09/15/2017 24.82 24.86 24.37 24.65 24.65 7.00 1,336,325.00
09/14/2017 24.70 24.85 24.31 24.84 24.84 312.00 1,583,343.00
09/13/2017 24.83 24.98 24.66 24.78 24.78 6,100.00 1,299,550.00
09/12/2017 24.86 25.08 24.70 24.71 24.71 4,500.00 1,273,274.00
09/11/2017 24.32 25.02 24.17 24.78 24.78 900.00 2,037,724.00
09/08/2017 24.00 24.16 23.82 24.09 24.09 72.00 1,212,534.00
09/07/2017 23.80 24.18 23.51 24.00 24.00 307.00 1,482,883.00
09/06/2017 24.50 24.50 23.56 23.70 23.70 313.00 1,844,561.00
09/05/2017 24.94 25.04 24.43 24.49 24.49 1,400.00 1,523,538.00
09/01/2017 24.76 25.01 24.73 24.91 24.91 52,200.00 1,011,763.00
08/31/2017 24.60 24.84 24.57 24.64 24.64 45.00 1,503,251.00
08/30/2017 24.04 24.51 23.99 24.49 24.49 168.00 1,037,075.00
08/29/2017 23.71 24.15 23.64 24.12 24.12 16.00 983,869.00
08/28/2017 24.13 24.25 23.85 24.02 24.02 1,900.00 976,120.00
08/25/2017 24.04 24.15 23.89 24.08 24.08 102.00 845,075.00
08/24/2017 23.74 23.91 23.62 23.88 23.88 6.00 611,134.00
08/23/2017 23.33 23.59 23.30 23.46 23.46 15.00 501,801.00
08/22/2017 23.23 23.51 23.17 23.43 23.43 21.00 846,501.00
08/21/2017 23.84 23.95 23.12 23.18 23.18 11.00 991,114.00
08/18/2017 23.90 24.06 23.71 23.90 23.90 147.00 1,061,656.00
08/17/2017 24.07 24.30 24.01 24.02 24.02 348.00 1,309,305.00
08/16/2017 24.03 24.19 23.98 24.11 24.11 18.00 1,003,569.00
08/15/2017 24.08 24.18 23.83 23.94 23.94 56.00 925,396.00
08/11/2017 23.04 23.54 22.66 23.45 23.45 5,100.00 883,467.00
08/10/2017 23.75 23.86 23.37 23.45 23.45 42.00 1,121,348.00
08/09/2017 24.16 24.56 23.72 23.91 23.91 34.00 1,045,426.00
08/08/2017 24.23 24.64 24.05 24.32 24.32 56.00 1,293,248.00
08/07/2017 23.91 24.39 23.91 24.26 24.26 2,200.00 1,460,878.00
08/04/2017 24.51 24.63 23.79 23.90 23.90 1,100.00 1,625,229.00
08/03/2017 24.75 24.90 24.40 24.51 24.51 600.00 1,142,937.00
08/02/2017 24.76 24.77 24.49 24.53 24.53 100.00 188,269.00
08/01/2017 24.14 25.02 24.02 24.72 24.72 322.00 2,500,540.00
07/31/2017 24.04 24.19 23.78 23.90 23.90 100.00 1,345,953.00
07/28/2017 24.05 24.10 23.73 23.96 23.96 198.00 1,182,239.00
07/27/2017 24.07 24.16 23.71 24.14 24.14 9,810.00 2,073,405.00
07/26/2017 24.66 24.66 24.05 24.11 24.11 800.00 1,141,387.00
07/25/2017 24.78 24.91 24.55 24.63 24.63 300.00 1,296,315.00
07/24/2017 24.68 24.83 24.33 24.52 24.52 17.00 963,913.00
07/21/2017 24.56 24.78 24.44 24.69 24.69 600.00 1,011,717.00
07/20/2017 24.85 24.90 24.60 24.65 24.65 112.00 597,947.00
07/19/2017 24.91 24.97 24.79 24.84 24.84 700.00 762,279.00
07/17/2017 24.79 24.81 24.48 24.68 24.68 200.00 1,056,310.00
07/14/2017 24.65 25.01 24.61 24.78 24.78 3,900.00 648,789.00
07/13/2017 24.58 24.67 24.31 24.40 24.40 62,438.00 827,254.00
07/12/2017 24.53 24.78 24.41 24.51 24.51 2,655.00 1,330,411.00
07/11/2017 24.13 24.37 23.98 24.30 24.30 132,129.00 1,082,300.00
07/10/2017 24.00 24.25 23.76 24.14 24.14 50.00 1,373,964.00
07/07/2017 23.79 24.07 23.75 24.04 24.04 197.00 719,891.00
07/06/2017 23.63 23.91 23.59 23.65 23.65 44.00 1,189,278.00
07/05/2017 23.86 24.00 23.70 23.77 23.77 2,938.00 730,569.00
07/03/2017 23.91 23.98 23.77 23.87 23.87 495.00 514,194.00
06/30/2017 23.76 24.08 23.76 23.92 23.92 787.00 1,194,357.00
06/29/2017 23.71 23.82 23.36 23.76 23.76 17.00 1,639,366.00
06/28/2017 23.42 23.88 23.36 23.65 23.65 15.00 1,281,638.00
06/27/2017 23.50 23.50 23.12 23.28 23.28 34,900.00 1,132,217.00
06/26/2017 22.98 23.46 22.92 23.44 23.44 12.00 1,106,334.00
06/23/2017 22.80 23.03 22.60 23.03 23.03 2,993.00 2,174,744.00
06/22/2017 22.82 22.95 22.68 22.74 22.74 353.00 541,893.00
06/21/2017 23.01 23.07 22.78 22.85 22.85 7,500.00 728,628.00
06/20/2017 23.05 23.13 22.92 22.99 22.99 4,676.00 714,421.00
06/19/2017 22.97 23.21 22.79 23.19 23.19 48.00 840,292.00
06/16/2017 22.78 22.84 22.46 22.84 22.84 649.00 1,360,375.00
06/15/2017 22.50 22.82 22.44 22.81 22.81 1,700.00 778,403.00
06/14/2017 23.12 23.13 22.69 22.76 22.76 100.00 697,998.00
06/13/2017 22.92 23.00 22.60 22.95 22.95 13.00 1,263,001.00
06/12/2017 22.30 22.81 22.30 22.77 22.77 100.00 1,411,324.00
06/09/2017 22.31 22.61 22.24 22.44 22.44 100.00 808,314.00
06/08/2017 22.50 22.50 22.06 22.26 22.26 200.00 1,928,959.00
06/07/2017 22.90 23.02 22.51 22.58 22.58 62.00 1,412,334.00
06/06/2017 22.81 22.93 22.63 22.89 22.89 100.00 1,550,151.00
06/05/2017 23.03 23.34 22.89 22.96 22.96 120.00 970,681.00
06/02/2017 22.96 23.17 22.83 23.03 23.03 974.00 848,867.00
06/01/2017 22.63 23.11 22.63 22.92 22.92 200.00 1,339,799.00
05/31/2017 22.77 22.84 22.47 22.57 22.57 18,583.00 851,945.00
05/30/2017 22.44 22.91 22.44 22.76 22.76 400.00 1,468,029.00
05/26/2017 22.48 22.57 22.35 22.46 22.46 56.00 643,814.00
05/25/2017 22.25 22.53 22.14 22.46 22.46 1,418.00 932,924.00
05/24/2017 22.04 22.25 22.02 22.23 22.23 168.00 805,929.00
05/23/2017 22.10 22.15 21.97 22.07 22.07 111,563.00 1,158,558.00
05/22/2017 21.74 22.04 21.65 21.98 21.98 1,987.00 803,928.00
05/19/2017 21.55 21.87 21.48 21.73 21.73 322.00 880,566.00
05/18/2017 21.85 21.85 20.82 21.50 21.50 12,400.00 1,655,643.00
05/17/2017 22.30 22.37 22.12 22.18 22.18 17,400.00 1,274,477.00
05/16/2017 22.41 22.61 22.35 22.61 22.61 321.00 1,167,411.00
05/15/2017 22.13 22.44 21.99 22.31 22.31 10.00 843,322.00
05/12/2017 22.05 22.13 21.98 21.99 21.99 2,981.00 791,963.00
05/11/2017 22.20 22.26 21.98 22.16 22.16 152.00 1,191,636.00
05/09/2017 21.57 21.78 21.43 21.71 21.71 21.00 1,513,534.00
05/08/2017 21.67 21.74 21.46 21.57 21.57 5,080.00 1,191,345.00
05/05/2017 21.52 21.75 21.51 21.71 21.71 244.00 912,630.00
05/04/2017 21.53 21.63 21.26 21.38 21.38 100.00 1,461,998.00
05/03/2017 21.58 21.75 21.40 21.53 21.53 10,300.00 1,159,786.00
05/02/2017 21.94 22.00 21.64 21.73 21.73 100.00 1,782,957.00
05/01/2017 21.99 22.18 21.73 21.90 21.90 551.00 1,300,791.00
04/28/2017 21.97 21.97 21.68 21.82 21.82 10,800.00 1,508,308.00
04/27/2017 21.94 22.05 21.72 21.89 21.89 14,200.00 1,708,059.00
04/26/2017 22.12 22.46 21.75 21.81 21.81 200.00 2,361,129.00
04/25/2017 21.89 22.46 21.72 21.98 21.98 1,600.00 2,835,626.00
04/24/2017 20.84 21.41 20.81 21.34 21.34 293.00 2,045,547.00
04/21/2017 20.54 20.64 20.39 20.51 20.51 10,800.00 1,101,599.00
04/20/2017 20.71 20.79 20.46 20.59 20.59 840.00 1,177,855.00
04/19/2017 20.45 20.65 20.43 20.57 20.57 2,700.00 1,459,282.00
04/18/2017 20.03 20.35 20.03 20.32 20.32 1,400.00 1,034,845.00
04/17/2017 19.95 20.23 19.91 20.21 20.21 2,000.00 799,024.00
04/13/2017 20.06 20.21 19.86 19.87 19.87 0.00 946,387.00
04/12/2017 20.38 20.38 19.89 20.07 20.07 533.00 873,133.00
04/11/2017 20.42 20.45 20.20 20.41 20.41 197.00 1,003,143.00
04/10/2017 20.27 20.51 20.22 20.39 20.39 34,400.00 870,033.00
04/07/2017 20.28 20.42 20.20 20.24 20.24 60.00 1,170,814.00
04/06/2017 20.10 20.46 20.03 20.35 20.35 297.00 1,061,040.00
04/05/2017 20.42 20.58 20.08 20.09 20.09 800.00 2,213,991.00
04/04/2017 20.16 20.51 20.10 20.43 20.43 588.00 1,437,025.00
04/03/2017 20.41 20.64 20.04 20.27 20.27 482.00 1,392,142.00
03/31/2017 20.31 20.46 20.29 20.38 20.38 15,487.00 885,883.00
03/30/2017 20.09 20.44 20.09 20.36 20.36 240.00 640,988.00
03/29/2017 20.14 20.22 19.99 20.09 20.09 30,639.00 704,720.00
03/28/2017 20.07 20.40 19.95 20.18 20.18 24.00 1,397,467.00
03/27/2017 19.75 20.16 19.59 20.10 20.10 4.00 833,655.00
03/24/2017 20.29 20.48 20.01 20.13 20.13 168.00 726,806.00
03/23/2017 20.23 20.52 20.13 20.24 20.24 2,400.00 1,053,615.00
03/22/2017 19.93 20.23 19.80 20.21 20.21 56.00 903,419.00
03/21/2017 20.44 20.44 19.78 19.93 19.93 298.00 1,574,000.00
03/20/2017 20.04 20.47 20.04 20.29 20.29 5,000.00 1,022,902.00
03/17/2017 20.35 20.48 20.25 20.39 20.39 33,963.00 1,262,112.00
03/16/2017 20.22 20.51 20.12 20.35 20.35 81.00 1,226,564.00
03/15/2017 19.81 20.14 19.65 20.09 20.09 247,743.00 1,923,260.00
03/14/2017 19.30 20.30 19.19 19.46 19.46 2,472.00 1,614,173.00
03/13/2017 19.48 19.55 19.28 19.45 19.45 1,100.00 1,054,494.00
03/10/2017 19.63 19.93 19.35 19.37 19.37 4,566.00 1,580,791.00
03/09/2017 19.17 19.47 19.12 19.36 19.36 200.00 1,522,903.00
03/08/2017 19.50 19.71 19.40 19.43 19.43 966.00 1,287,201.00
03/07/2017 19.91 19.95 19.39 19.46 19.46 56,000.00 1,494,531.00
03/06/2017 20.05 20.15 19.79 19.97 19.97 88,309.00 1,802,065.00
03/03/2017 20.25 20.46 19.97 20.16 20.16 1,824.00 1,117,652.00
03/02/2017 20.39 20.44 20.15 20.28 20.28 81,652.00 1,478,835.00
03/01/2017 20.03 20.74 20.03 20.46 20.46 5,758.00 1,993,019.00
02/28/2017 19.97 20.01 19.73 19.80 19.80 235,052.00 1,818,417.00
02/27/2017 19.97 20.28 19.93 20.07 20.07 230.00 1,107,330.00
02/24/2017 19.76 20.13 19.72 19.98 19.98 250.00 1,427,049.00
02/23/2017 19.68 20.15 19.63 19.99 19.99 56.00 2,233,728.00
02/22/2017 19.58 19.66 19.45 19.54 19.54 480.00 1,032,256.00