Harvest MSCI China A 50 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83136  2013-06-06  2019-06-28  2019-11-21
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2019-11-20 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 15.88 - - - - 0 - 0.00%
2019-06-28 0 15.88 15.82 16.02 - - 0 0 - 15.88 15.82 16.02 - - 0 - 0.00%
2019-06-27 0 15.88 - - - - 0 0 - 15.88 - - - - 0 - 0.25%
2019-06-26 0 15.84 - - - - 0 0 - 15.84 - - - - 0 - -0.38%
2019-06-25 0 15.90 - - - - 0 0 - 15.90 - - - - 0 - -0.38%
2019-06-24 0 15.96 15.86 16.06 15.96 15.96 1,000 15,960 15.960 15.96 15.86 16.06 15.96 15.96 1,000 15.960 6.12%
2019-06-21 0 15.04 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2019-06-20 0 15.04 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2019-06-19 0 15.04 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2019-06-18 0 15.04 - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2019-06-17 0 15.04 15.04 15.16 - - 0 0 - 15.04 15.04 15.16 - - 0 - 1.90%
2019-06-14 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-06-13 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-06-12 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-06-11 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-06-10 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-06-06 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-06-05 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-06-04 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-06-03 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-31 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-30 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-29 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-28 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-27 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-24 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-23 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-22 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-21 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-20 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-17 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-16 0 14.76 - - - - 0 0 - 14.76 - - - - 0 - 0.00%
2019-05-15 0 14.76 - - 14.44 14.82 25,000 368,248 14.730 14.76 - - 14.44 14.82 25,000 14.730 0.41%
2019-05-14 0 14.70 - - - - 0 0 - 14.70 - - - - 0 - -6.61%
2019-05-10 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-05-09 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-05-08 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-05-07 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-05-06 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-05-03 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-05-02 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-30 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-29 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-26 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-25 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-24 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-23 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-18 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-17 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-16 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-15 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-12 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-11 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-10 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-09 0 15.74 - - - - 0 0 - 15.74 - - - - 0 - 0.00%
2019-04-08 0 15.74 - - 15.74 15.74 2,000 31,480 15.740 15.74 - - 15.74 15.74 2,000 15.740 0.00%
2019-04-04 0 15.74 - 15.74 15.74 15.74 4,000 62,960 15.740 15.74 - 15.74 15.74 15.74 4,000 15.740 5.78%
2019-04-03 0 14.88 - 15.60 - - 0 0 - 14.88 - 15.60 - - 0 - 0.00%
2019-04-02 0 14.88 - 15.64 - - 0 0 - 14.88 - 15.64 - - 0 - 0.00%
2019-04-01 0 14.88 - 15.58 - - 0 0 - 14.88 - 15.58 - - 0 - 0.00%
2019-03-29 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-28 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-27 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-26 0 14.88 14.32 - - - 0 0 - 14.88 14.32 - - - 0 - 0.00%
2019-03-25 0 14.88 14.30 - - - 0 0 - 14.88 14.30 - - - 0 - 0.00%
2019-03-22 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-21 0 14.88 - 15.08 - - 0 0 - 14.88 - 15.08 - - 0 - 0.00%
2019-03-20 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-19 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-18 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-15 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-14 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-13 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-12 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-11 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-08 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-07 0 14.88 - - - - 0 0 - 14.88 - - - - 0 - 0.00%
2019-03-06 0 14.88 - - 14.76 14.90 6,000 89,080 14.847 14.88 - - 14.76 14.90 6,000 14.847 0.00%
2019-03-05 0 14.88 14.88 - - - 0 0 - 14.88 14.88 - - - 0 - 2.34%
2019-03-04 0 14.54 - - - - 0 0 - 14.54 - - - - 0 - 0.00%
2019-03-01 0 14.54 - - - - 0 0 - 14.54 - - - - 0 - 0.00%
2019-02-28 0 14.54 - - - - 0 0 - 14.54 - - - - 0 - 0.00%
2019-02-27 0 14.54 - - 14.54 14.54 8,000 116,320 14.540 14.54 - - 14.54 14.54 8,000 14.540 9.16%
2019-02-26 0 13.32 - 14.54 - - 0 0 - 13.32 - 14.54 - - 0 - 0.00%
2019-02-25 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-02-22 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-02-21 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-02-20 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-02-19 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-02-18 0 13.32 - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2019-02-15 0 13.32 13.26 - - - 0 0 - 13.32 13.26 - - - 0 - -1.62%
2019-02-14 0 13.54 - - - - 0 0 - 13.54 - - - - 0 - 2.73%
2019-02-13 0 13.18 - - - - 0 0 - 13.18 - - - - 0 - 0.00%
2019-02-12 0 13.18 - - - - 0 0 - 13.18 - - - - 0 - 0.00%
2019-02-11 0 13.18 - - - - 0 0 - 13.18 - - - - 0 - 0.00%
2019-02-08 0 13.18 - - - - 0 0 - 13.18 - - - - 0 - 0.00%
2019-02-04 0 13.18 - - - - 0 0 - 13.18 - - - - 0 - 0.00%
2019-02-01 0 13.18 13.14 13.32 13.18 13.18 2,000 26,360 13.180 13.18 13.14 13.32 13.18 13.18 2,000 13.180 2.33%
2019-01-31 0 12.88 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2019-01-30 0 12.88 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2019-01-29 0 12.88 - - 12.88 12.88 2,000 25,760 12.880 12.88 - - 12.88 12.88 2,000 12.880 3.04%
2019-01-28 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-01-25 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-01-24 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-01-23 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-01-22 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-01-21 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-01-18 0 12.50 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2019-01-17 0 12.50 12.36 - - - 0 0 - 12.50 12.36 - - - 0 - 0.00%
2019-01-16 0 12.50 12.50 - 12.50 12.50 2,000 25,000 12.500 12.50 12.50 - 12.50 12.50 2,000 12.500 5.40%
2019-01-15 0 11.86 11.86 - - - 0 0 - 11.86 11.86 - - - 0 - 0.00%
2019-01-14 0 11.86 11.86 - - - 0 0 - 11.86 11.86 - - - 0 - 0.00%
2019-01-11 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2019-01-10 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2019-01-09 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2019-01-08 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2019-01-07 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2019-01-04 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2019-01-03 0 11.86 11.72 - - - 0 0 - 11.86 11.72 - - - 0 - 0.00%
2019-01-02 0 11.86 11.70 - - - 0 0 - 11.86 11.70 - - - 0 - 0.00%
2018-12-31 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2018-12-28 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2018-12-27 0 11.86 - - 11.86 11.86 4,000 47,440 11.860 11.86 - - 11.86 11.86 4,000 11.860 -2.31%
2018-12-24 0 12.14 - - - - 0 0 - 12.14 - - - - 0 - 0.00%
2018-12-21 0 12.14 11.78 - - - 0 0 - 12.14 11.78 - - - 0 - 0.00%
2018-12-20 0 12.14 12.00 - 12.14 12.28 6,000 73,400 12.233 12.14 12.00 - 12.14 12.28 6,000 12.233 -2.41%
2018-12-19 0 12.44 12.10 - - - 0 0 - 12.44 12.10 - - - 0 - 0.00%
2018-12-18 0 12.44 12.12 - - - 0 0 - 12.44 12.12 - - - 0 - 0.00%
2018-12-17 0 12.44 12.10 - - - 0 0 - 12.44 12.10 - - - 0 - 0.00%
2018-12-14 0 12.44 - - - - 0 0 - 12.44 - - - - 0 - 0.00%
2018-12-13 0 12.44 - - - - 0 0 - 12.44 - - - - 0 - 0.00%
2018-12-12 0 12.44 - - - - 0 0 - 12.44 - - - - 0 - 0.65%
2018-12-11 0 12.36 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2018-12-10 0 12.36 - - 12.36 12.36 4,000 49,440 12.360 12.36 - - 12.36 12.36 4,000 12.360 -0.96%
2018-12-07 0 12.48 12.40 - 12.48 12.48 2,000 24,960 12.480 12.48 12.40 - 12.48 12.48 2,000 12.480 -0.64%
2018-12-06 0 12.56 - - - - 0 0 - 12.56 - - - - 0 - -1.72%
2018-12-05 0 12.78 - - - - 0 0 - 12.78 - - - - 0 - -0.31%
2018-12-04 0 12.82 - - - - 0 0 - 12.82 - - - - 0 - 0.31%
2018-12-03 0 12.78 - - - - 0 0 - 12.78 - - - - 0 - 2.90%
2018-11-30 0 12.42 - - - - 0 0 - 12.42 - - - - 0 - 0.16%
2018-11-29 0 12.40 - - - - 0 0 - 12.40 - - - - 0 - -0.16%
2018-11-28 0 12.42 - - - - 0 0 - 12.42 - - - - 0 - 0.49%
2018-11-27 0 12.36 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2018-11-26 0 12.36 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2018-11-23 0 12.36 - - 12.36 12.40 6,000 74,320 12.387 12.36 - - 12.36 12.40 6,000 12.387 -1.44%
2018-11-22 0 12.54 - - - - 0 0 - 12.54 - - - - 0 - -0.48%
2018-11-21 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 0.00%
2018-11-20 0 12.60 12.54 - 12.64 12.64 1,000 12,640 12.640 12.60 12.54 - 12.64 12.64 1,000 12.640 -1.41%
2018-11-19 0 12.78 - - - - 0 0 - 12.78 - - - - 0 - 1.11%
2018-11-16 0 12.64 - - - - 0 0 - 12.64 - - - - 0 - 0.32%
2018-11-15 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 0.96%
2018-11-14 0 12.48 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2018-11-13 0 12.48 - - 12.48 12.48 4,000 49,920 12.480 12.48 - - 12.48 12.48 4,000 12.480 -0.32%
2018-11-12 0 12.52 12.40 - - - 0 0 - 12.52 12.40 - - - 0 - 0.00%
2018-11-09 0 12.52 12.40 - 12.50 12.52 3,000 37,540 12.513 12.52 12.40 - 12.50 12.52 3,000 12.513 -1.88%
2018-11-08 0 12.76 - - 12.70 12.76 4,000 50,920 12.730 12.76 - - 12.70 12.76 4,000 12.730 0.00%
2018-11-07 0 12.76 - - 12.78 12.78 2,000 25,560 12.780 12.76 - - 12.78 12.78 2,000 12.780 -0.47%
2018-11-06 0 12.82 12.70 - 12.70 12.70 2,000 25,400 12.700 12.82 12.70 - 12.70 12.70 2,000 12.700 -0.31%
2018-11-05 0 12.86 12.70 - - - 0 0 - 12.86 12.70 - - - 0 - -1.98%
2018-11-02 0 13.12 - - 12.74 13.12 9,000 116,340 12.927 13.12 - - 12.74 13.12 9,000 12.927 3.96%
2018-11-01 0 12.62 - - 12.72 12.72 2,000 25,440 12.720 12.62 - - 12.72 12.72 2,000 12.720 0.32%
2018-10-31 0 12.58 - 13.18 - - 0 0 - 12.58 - 13.18 - - 0 - 1.78%
2018-10-30 0 12.36 - 13.18 12.22 12.34 4,000 49,120 12.280 12.36 - 13.18 12.22 12.34 4,000 12.280 1.15%
2018-10-29 0 12.22 12.22 13.18 12.22 12.30 6,000 73,640 12.273 12.22 12.22 13.18 12.22 12.30 6,000 12.273 -4.53%
2018-10-26 0 12.80 - 13.18 12.78 12.80 6,000 76,760 12.793 12.80 - 13.18 12.78 12.80 6,000 12.793 -0.78%
2018-10-25 0 12.90 12.58 13.18 12.66 12.90 4,000 51,120 12.780 12.90 12.58 13.18 12.66 12.90 4,000 12.780 0.47%
2018-10-24 0 12.84 12.42 13.18 - - 0 0 - 12.84 12.42 13.18 - - 0 - 0.00%
2018-10-23 0 12.84 - 13.18 - - 0 0 - 12.84 - 13.18 - - 0 - -2.13%
2018-10-22 0 13.12 - 13.18 12.84 13.12 3,000 38,920 12.973 13.12 - 13.18 12.84 13.12 3,000 12.973 4.13%
2018-10-19 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 1.45%
2018-10-18 0 12.42 12.42 - 12.46 12.48 8,000 99,800 12.475 12.42 12.42 - 12.46 12.48 8,000 12.475 -2.66%
2018-10-16 0 12.76 - - - - 0 0 - 12.76 - - - - 0 - 2.00%
2018-10-15 0 12.76 - - 12.76 12.76 4,000 51,040 12.760 12.51 - - 12.51 12.51 4,080 12.510 -0.93%
2018-10-12 0 12.88 - - - - 0 0 - 12.63 - - - - 0 - 2.22%
2018-10-11 0 12.60 12.60 12.68 12.60 12.60 3,000 37,800 12.600 12.35 12.35 12.43 12.35 12.35 3,060 12.353 -4.11%
2018-10-10 0 13.14 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2018-10-09 0 13.14 12.80 - - - 0 0 - 12.88 12.55 - - - 0 - 0.00%
2018-10-08 0 13.14 13.02 - 13.12 13.32 14,000 184,400 13.171 12.88 12.76 - 12.86 13.06 14,280 12.913 -1.65%
2018-10-05 0 13.36 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2018-10-04 0 13.36 - - - - 0 0 - 13.10 - - - - 0 - -1.76%
2018-10-03 0 13.60 - - - - 0 0 - 13.33 - - - - 0 - 0.15%
2018-10-02 0 13.58 - - - - 0 0 - 13.31 - - - - 0 - -2.16%
2018-09-28 0 13.88 - - 13.88 13.88 2,000 27,760 13.880 13.61 - - 13.61 13.61 2,040 13.608 1.17%
2018-09-27 0 13.72 - - 13.72 13.76 4,000 54,960 13.740 13.45 - - 13.45 13.49 4,080 13.471 0.29%
2018-09-26 0 13.68 - - - - 0 0 - 13.41 - - - - 0 - 0.15%
2018-09-24 0 13.66 - - 13.66 13.66 2,000 27,320 13.660 13.39 - - 13.39 13.39 2,040 13.392 -0.15%
2018-09-21 0 13.68 - - - - 0 0 - 13.41 - - - - 0 - 3.48%
2018-09-20 0 13.22 - - - - 0 0 - 12.96 - - - - 0 - 0.30%
2018-09-19 0 13.18 - - - - 0 0 - 12.92 - - - - 0 - 2.33%
2018-09-18 0 12.88 - - - - 0 0 - 12.63 - - - - 0 - 0.00%
2018-09-17 0 12.88 - - - - 0 0 - 12.63 - - - - 0 - 0.00%
2018-09-14 0 12.88 - - - - 0 0 - 12.63 - - - - 0 - 0.47%
2018-09-13 0 12.82 - - - - 0 0 - 12.57 - - - - 0 - 0.94%
2018-09-12 0 12.70 12.68 12.76 12.70 12.70 2,000 25,400 12.700 12.45 12.43 12.51 12.45 12.45 2,040 12.451 -0.63%
2018-09-11 0 12.78 - - 12.78 12.82 8,000 102,400 12.800 12.53 - - 12.53 12.57 8,160 12.549 -0.93%
2018-09-10 0 12.90 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2018-09-07 0 12.90 - - 12.82 12.90 6,000 77,120 12.853 12.65 - - 12.57 12.65 6,120 12.602 -0.62%
2018-09-06 0 12.98 - - - - 0 0 - 12.73 - - - - 0 - -0.31%
2018-09-05 0 13.02 - - 13.02 13.16 5,000 65,420 13.084 12.76 - - 12.76 12.90 5,100 12.828 -2.54%
2018-09-04 0 13.36 - - 13.16 13.16 1,000 13,160 13.160 13.10 - - 12.90 12.90 1,020 12.902 1.21%
2018-09-03 0 13.20 - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2018-08-31 0 13.20 - - 13.18 13.20 5,000 65,960 13.192 12.94 - - 12.92 12.94 5,100 12.934 -1.05%
2018-08-30 0 13.34 - - 13.34 13.36 2,000 26,700 13.350 13.08 - - 13.08 13.10 2,040 13.088 -0.60%
2018-08-29 0 13.42 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2018-08-28 0 13.42 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2018-08-27 0 13.42 - - - - 0 0 - 13.16 - - - - 0 - 1.98%
2018-08-24 0 13.16 - - - - 0 0 - 12.90 - - - - 0 - 0.30%
2018-08-23 0 13.12 - - - - 0 0 - 12.86 - - - - 0 - 0.00%
2018-08-22 0 13.12 - - 13.12 13.12 3,000 39,360 13.120 12.86 - - 12.86 12.86 3,060 12.863 0.00%
2018-08-21 0 13.12 - - 13.00 13.00 1,000 13,000 13.000 12.86 - - 12.75 12.75 1,020 12.745 2.18%
2018-08-20 0 12.84 - - - - 0 0 - 12.59 - - - - 0 - 0.78%
2018-08-17 0 12.74 - - - - 0 0 - 12.49 - - - - 0 - -0.47%
2018-08-16 0 12.80 - - - - 0 0 - 12.55 - - - - 0 - -0.62%
2018-08-15 0 12.88 - - - - 0 0 - 12.63 - - - - 0 - -2.13%
2018-08-14 0 13.16 - - - - 0 0 - 12.90 - - - - 0 - -0.60%
2018-08-13 0 13.24 - - 13.24 13.24 1,000 13,240 13.240 12.98 - - 12.98 12.98 1,020 12.981 -0.75%
2018-08-10 0 13.34 - - - - 0 0 - 13.08 - - - - 0 - 0.30%
2018-08-09 0 13.30 - - - - 0 0 - 13.04 - - - - 0 - 3.10%
2018-08-08 0 12.90 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2018-08-07 0 12.90 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2018-08-06 0 12.90 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2018-08-03 0 12.90 - - 12.90 12.90 2,000 25,800 12.900 12.65 - - 12.65 12.65 2,040 12.647 -6.25%
2018-08-02 0 13.76 - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2018-08-01 0 13.76 - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2018-07-31 0 13.76 - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2018-07-30 0 13.76 - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2018-07-27 0 13.76 - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2018-07-26 0 13.76 - - - - 0 0 - 13.49 - - - - 0 - -0.29%
2018-07-25 0 13.80 - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2018-07-24 0 13.80 - - - - 0 0 - 13.53 - - - - 0 - 1.62%
2018-07-23 0 13.58 - - 13.58 13.58 2,000 27,160 13.580 13.31 - - 13.31 13.31 2,040 13.314 0.74%
2018-07-20 0 13.48 - - - - 0 0 - 13.22 - - - - 0 - 1.66%
2018-07-19 0 13.26 - - - - 0 0 - 13.00 - - - - 0 - 0.00%
2018-07-18 0 13.26 - - - - 0 0 - 13.00 - - - - 0 - -0.30%
2018-07-17 0 13.30 - - - - 0 0 - 13.04 - - - - 0 - -1.04%
2018-07-16 0 13.44 - - 13.44 13.44 1,000 13,440 13.440 13.18 - - 13.18 13.18 1,020 13.177 0.15%
2018-07-13 0 13.42 - - - - 0 0 - 13.16 - - - - 0 - 1.36%
2018-07-12 0 13.24 - - - - 0 0 - 12.98 - - - - 0 - 0.00%
2018-07-11 0 13.24 - - - - 0 0 - 12.98 - - - - 0 - 0.00%
2018-07-10 0 13.24 - - - - 0 0 - 12.98 - - - - 0 - 0.61%
2018-07-09 0 13.16 - - - - 0 0 - 12.90 - - - - 0 - 2.65%
2018-07-06 0 12.82 - - 12.62 12.62 2,000 25,240 12.620 12.57 - - 12.37 12.37 2,040 12.373 4.74%
2018-07-05 0 12.24 - - 12.16 12.80 6,000 75,520 12.587 12.00 - - 11.92 12.55 6,120 12.340 -2.08%
2018-07-04 0 12.50 - - 12.72 12.90 8,000 102,520 12.815 12.26 - - 12.47 12.65 8,160 12.564 -3.99%
2018-07-03 0 13.02 - - - - 0 0 - 12.76 - - - - 0 - 0.00%
2018-06-29 0 13.02 12.76 13.02 - - 0 0 - 12.76 12.51 12.76 - - 0 - -1.06%
2018-06-28 0 13.16 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2018-06-27 0 13.16 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2018-06-26 0 13.16 - - 13.16 13.16 2,000 26,320 13.160 12.90 - - 12.90 12.90 2,040 12.902 -2.52%
2018-06-25 0 13.50 - - 13.50 13.50 1,000 13,500 13.500 13.24 - - 13.24 13.24 1,020 13.236 0.30%
2018-06-22 0 13.46 - - 13.46 13.46 1,000 13,460 13.460 13.20 - - 13.20 13.20 1,020 13.196 0.00%
2018-06-21 0 13.46 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2018-06-20 0 13.46 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2018-06-19 0 13.46 - - 13.46 13.46 1,000 13,460 13.460 13.20 - - 13.20 13.20 1,020 13.196 -4.27%
2018-06-15 0 14.06 - - - - 0 0 - 13.78 - - - - 0 - -0.14%
2018-06-14 0 14.08 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2018-06-13 0 14.08 - - - - 0 0 - 13.80 - - - - 0 - -0.42%
2018-06-12 0 14.14 - - 14.14 14.14 3,000 42,420 14.140 13.86 - - 13.86 13.86 3,060 13.863 0.86%
2018-06-11 0 14.02 - - - - 0 0 - 13.75 - - - - 0 - -0.43%
2018-06-08 0 14.08 - - - - 0 0 - 13.80 - - - - 0 - 0.00%
2018-06-07 0 14.08 - - 14.08 14.14 3,000 42,360 14.120 13.80 - - 13.80 13.86 3,060 13.843 -0.14%
2018-06-06 0 14.10 - - 14.10 14.10 2,000 28,200 14.100 13.82 - - 13.82 13.82 2,040 13.824 0.43%
2018-06-05 0 14.04 - - - - 0 0 - 13.76 - - - - 0 - 2.78%
2018-06-04 0 13.66 - - - - 0 0 - 13.39 - - - - 0 - 0.74%
2018-06-01 0 13.56 - - - - 0 0 - 13.29 - - - - 0 - 0.00%
2018-05-31 0 13.56 - - - - 0 0 - 13.29 - - - - 0 - 0.00%
2018-05-30 0 13.56 - - - - 0 0 - 13.29 - - - - 0 - -1.45%
2018-05-29 0 13.76 - - - - 0 0 - 13.49 - - - - 0 - -0.72%
2018-05-28 0 13.86 - - 13.86 13.86 2,000 27,720 13.860 13.59 - - 13.59 13.59 2,040 13.588 0.87%
2018-05-25 0 13.74 - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2018-05-24 0 13.74 - - 13.74 13.74 4,000 54,960 13.740 13.47 - - 13.47 13.47 4,080 13.471 -0.58%
2018-05-23 0 13.82 - - - - 0 0 - 13.55 - - - - 0 - -1.00%
2018-05-21 0 13.96 - - - - 0 0 - 13.69 - - - - 0 - 0.00%
2018-05-18 0 13.96 - - 13.90 13.96 4,000 55,720 13.930 13.69 - - 13.63 13.69 4,080 13.657 0.14%
2018-05-17 0 13.94 - - - - 0 0 - 13.67 - - - - 0 - -1.69%
2018-05-16 0 14.18 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2018-05-15 0 14.18 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2018-05-14 0 14.18 - - 14.18 14.18 2,000 28,360 14.180 13.90 - - 13.90 13.90 2,040 13.902 1.72%
2018-05-11 0 13.94 - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2018-05-10 0 13.94 - - - - 0 0 - 13.67 - - - - 0 - 0.29%
2018-05-09 0 13.90 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2018-05-08 0 13.90 - - - - 0 0 - 13.63 - - - - 0 - 1.76%
2018-05-07 0 13.66 - - - - 0 0 - 13.39 - - - - 0 - 0.89%
2018-05-04 0 13.54 - - - - 0 0 - 13.27 - - - - 0 - 0.00%
2018-05-03 0 13.54 - - - - 0 0 - 13.27 - - - - 0 - 0.30%
2018-05-02 0 13.50 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2018-04-30 0 13.50 - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2018-04-27 0 13.50 - - - - 0 0 - 13.24 - - - - 0 - -0.74%
2018-04-26 0 13.60 - - - - 0 0 - 13.33 - - - - 0 - -2.30%
2018-04-25 0 13.92 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2018-04-24 0 13.92 - - - - 0 0 - 13.65 - - - - 0 - 2.65%
2018-04-23 0 13.56 - - - - 0 0 - 13.29 - - - - 0 - 0.00%
2018-04-20 0 13.56 - - - - 0 0 - 13.29 - - - - 0 - -0.73%
2018-04-19 0 13.66 - - - - 0 0 - 13.39 - - - - 0 - 1.34%
2018-04-18 0 13.48 - - - - 0 0 - 13.22 - - - - 0 - 0.00%
2018-04-17 0 13.48 - - 13.48 13.48 200 2,696 13.480 13.22 - - 13.22 13.22 204 13.216 -2.60%
2018-04-16 0 13.84 - - 13.84 13.84 200 2,768 13.840 13.57 - - 13.57 13.57 204 13.569 -1.84%
2018-04-13 0 14.10 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2018-04-12 0 14.10 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2018-04-11 0 14.10 - - - - 0 0 - 13.82 - - - - 0 - 1.59%
2018-04-10 0 13.88 - - - - 200 2,840 14.200 13.61 - - - - 204 13.922 0.00%
2018-04-09 0 13.88 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2018-04-06 0 13.88 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2018-04-04 0 13.88 - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2018-04-03 0 13.88 - - - - 0 0 - 13.61 - - - - 0 - 1.02%
2018-03-29 0 13.74 - - 13.74 13.78 1,600 22,040 13.775 13.47 - - 13.47 13.51 1,632 13.505 -2.14%
2018-03-28 0 14.04 - - 13.90 14.48 5,200 73,656 14.165 13.76 - - 13.63 14.20 5,304 13.887 -1.13%
2018-03-27 0 14.20 - - 14.20 14.20 200 2,840 14.200 13.92 - - 13.92 13.92 204 13.922 0.28%
2018-03-26 0 14.16 - - - - 0 0 - 13.88 - - - - 0 - -1.53%
2018-03-23 0 14.38 - - - - 0 0 - 14.10 - - - - 0 - -1.64%
2018-03-22 0 14.62 - - 14.62 14.62 1,800 26,316 14.620 14.33 - - 14.33 14.33 1,836 14.334 -2.53%
2018-03-21 0 15.00 - 15.00 15.00 15.00 200 3,000 15.000 14.71 - 14.71 14.71 14.71 204 14.706 0.54%
2018-03-20 0 14.92 - - 14.92 14.92 200 2,984 14.920 14.63 - - 14.63 14.63 204 14.628 -0.13%
2018-03-19 0 14.94 - - 14.90 14.90 2,000 29,800 14.900 14.65 - - 14.61 14.61 2,040 14.608 -0.27%
2018-03-16 0 14.98 - - - - 0 0 - 14.69 - - - - 0 - 0.00%
2018-03-15 0 14.98 - - 14.98 14.98 200 2,996 14.980 14.69 - - 14.69 14.69 204 14.687 0.94%
2018-03-14 0 14.84 - - - - 0 0 - 14.55 - - - - 0 - -0.67%
2018-03-13 0 14.94 - - - - 0 0 - 14.65 - - - - 0 - -0.13%
2018-03-12 0 14.96 - - - - 0 0 - 14.67 - - - - 0 - 0.27%
2018-03-09 0 14.92 - - - - 0 0 - 14.63 - - - - 0 - 0.81%
2018-03-08 0 14.80 - - - - 0 0 - 14.51 - - - - 0 - 0.00%
2018-03-07 0 14.80 - - 14.86 14.86 200 2,972 14.860 14.51 - - 14.57 14.57 204 14.569 0.82%
2018-03-06 0 14.68 - - 14.64 14.68 6,000 87,920 14.653 14.39 - - 14.35 14.39 6,120 14.366 0.55%
2018-03-05 0 14.60 - - - - 0 0 - 14.31 - - - - 0 - -0.54%
2018-03-02 0 14.68 - - - - 0 0 - 14.39 - - - - 0 - 0.00%
2018-03-01 0 14.68 - - - - 0 0 - 14.39 - - - - 0 - 0.00%
2018-02-28 0 14.68 - - 14.58 14.68 2,200 32,236 14.653 14.39 - - 14.29 14.39 2,244 14.366 -1.34%
2018-02-27 0 14.88 - - - - 0 0 - 14.59 - - - - 0 - -1.85%
2018-02-26 0 15.16 - - 15.16 15.16 1,000 15,160 15.160 14.86 - - 14.86 14.86 1,020 14.863 0.93%
2018-02-23 0 15.02 - - - - 0 0 - 14.73 - - - - 0 - 0.67%
2018-02-22 0 14.92 - - - - 0 0 - 14.63 - - - - 0 - 0.13%
2018-02-21 0 14.90 - - - - 200 2,976 14.880 14.61 - - - - 204 14.588 1.09%
2018-02-20 0 14.74 - - 14.74 14.74 1,000 14,740 14.740 14.45 - - 14.45 14.45 1,020 14.451 -0.27%
2018-02-15 0 14.78 - - 14.78 14.82 8,600 127,204 14.791 14.49 - - 14.49 14.53 8,772 14.501 2.21%
2018-02-14 0 14.46 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2018-02-13 0 14.46 - - - - 200 2,932 14.660 14.18 - - - - 204 14.373 2.41%
2018-02-12 0 14.12 - - - - 0 0 - 13.84 - - - - 0 - 0.00%
2018-02-09 0 14.12 - 14.56 14.12 14.12 2,000 28,240 14.120 13.84 - 14.27 13.84 13.84 2,040 13.843 -5.61%
2018-02-08 0 14.96 14.68 14.96 - - 0 0 - 14.67 14.39 14.67 - - 0 - -1.58%
2018-02-07 0 15.20 - - 15.20 15.20 200 3,040 15.200 14.90 - - 14.90 14.90 204 14.902 -1.68%
2018-02-06 0 15.46 - 15.78 15.46 15.60 9,800 152,336 15.544 15.16 - 15.47 15.16 15.29 9,996 15.240 -2.64%
2018-02-05 0 15.88 - - 15.88 15.88 200 3,176 15.880 15.57 - - 15.57 15.57 204 15.569 0.76%
2018-02-02 0 15.76 - - - - 200 3,172 15.860 15.45 - - - - 204 15.549 0.00%
2018-02-01 0 15.76 15.70 15.94 - - 0 0 - 15.45 15.39 15.63 - - 0 - 0.00%
2018-01-31 0 15.76 - - - - 0 0 - 15.45 - - - - 0 - 0.00%
2018-01-30 0 15.76 - - 15.76 15.76 2,000 31,520 15.760 15.45 - - 15.45 15.45 2,040 15.451 -2.60%
2018-01-29 0 16.18 - - - - 200 3,192 15.960 15.86 - - - - 204 15.647 0.00%
2018-01-26 0 16.18 - - - - 200 3,268 16.340 15.86 - - - - 204 16.020 0.25%
2018-01-25 0 16.14 - - - - 200 3,228 16.140 15.82 - - - - 204 15.824 0.00%
2018-01-24 0 16.14 - - - - 0 0 - 15.82 - - - - 0 - 0.00%
2018-01-23 0 16.14 - - 16.14 16.14 3,000 48,420 16.140 15.82 - - 15.82 15.82 3,060 15.824 0.62%
2018-01-22 0 16.04 - - 15.98 16.04 2,400 38,376 15.990 15.73 - - 15.67 15.73 2,448 15.677 1.39%
2018-01-19 0 15.82 - - - - 0 0 - 15.51 - - - - 0 - 0.00%
2018-01-18 0 15.82 - - - - 0 0 - 15.51 - - - - 0 - 0.00%
2018-01-17 0 15.82 - - 15.82 15.82 200 3,164 15.820 15.51 - - 15.51 15.51 204 15.510 0.76%
2018-01-16 0 15.70 - - - - 0 0 - 15.39 - - - - 0 - 0.51%
2018-01-15 0 15.62 - - - - 0 0 - 15.31 - - - - 0 - 1.17%
2018-01-12 0 15.44 - - - - 0 0 - 15.14 - - - - 0 - 0.78%
2018-01-11 0 15.32 - - - - 0 0 - 15.02 - - - - 0 - 0.00%
2018-01-10 0 15.32 - - 15.32 15.32 2,000 30,640 15.320 15.02 - - 15.02 15.02 2,040 15.020 1.59%
2018-01-09 0 15.08 - - - - 0 0 - 14.78 - - - - 0 - 1.48%
2018-01-08 0 14.86 - - - - 0 0 - 14.57 - - - - 0 - 0.41%
2018-01-05 0 14.80 - - - - 0 0 - 14.51 - - - - 0 - 0.27%
2018-01-04 0 14.76 - - 14.76 14.76 10,000 147,600 14.760 14.47 - - 14.47 14.47 10,200 14.471 1.37%
2018-01-03 0 14.56 - - - - 0 0 - 14.27 - - - - 0 - 0.41%
2018-01-02 0 14.50 - - - - 0 0 - 14.22 - - - - 0 - 0.97%
2017-12-29 0 14.36 - - - - 0 0 - 14.08 - - - - 0 - 0.00%
2017-12-28 0 14.36 - - - - 0 0 - 14.08 - - - - 0 - 0.00%
2017-12-27 0 14.36 - - - - 0 0 - 14.08 - - - - 0 - -0.97%
2017-12-22 0 14.50 - - - - 0 0 - 14.22 - - - - 0 - 0.00%
2017-12-21 0 14.50 - - - - 0 0 - 14.22 - - - - 0 - 1.12%
2017-12-20 0 14.34 - - - - 0 0 - 14.06 - - - - 0 - 0.14%
2017-12-19 0 14.32 - - - - 0 0 - 14.04 - - - - 0 - 0.70%
2017-12-18 0 14.22 14.10 - - - 0 0 - 13.94 13.82 - - - 0 - 0.00%
2017-12-15 0 14.22 - - - - 0 0 - 13.94 - - - - 0 - -0.84%
2017-12-14 0 14.34 - - - - 0 0 - 14.06 - - - - 0 - 0.00%
2017-12-13 0 14.34 - - - - 0 0 - 14.06 - - - - 0 - 0.00%
2017-12-12 0 14.34 - - - - 0 0 - 14.06 - - - - 0 - -1.24%
2017-12-11 0 14.52 - - 14.34 14.52 8,000 115,660 14.458 14.24 - - 14.06 14.24 8,160 14.174 2.98%
2017-12-08 0 14.10 - - - - 0 0 - 13.82 - - - - 0 - 0.00%
2017-12-07 0 14.10 - - - - 0 0 - 13.82 - - - - 0 - -1.54%
2017-12-06 0 14.32 - - - - 0 0 - 14.04 - - - - 0 - -0.14%
2017-12-05 0 14.34 - - - - 0 0 - 14.06 - - - - 0 - 1.27%
2017-12-04 0 14.16 - - - - 0 0 - 13.88 - - - - 0 - 0.71%
2017-12-01 0 14.06 - - 14.06 14.06 1,000 14,060 14.060 13.78 - - 13.78 13.78 1,020 13.785 -1.54%
2017-11-30 0 14.28 14.12 14.28 14.28 14.28 1,000 14,280 14.280 14.00 13.84 14.00 14.00 14.00 1,020 14.000 -1.24%
2017-11-29 0 14.46 14.30 14.46 - - 0 0 - 14.18 14.02 14.18 - - 0 - -0.69%
2017-11-28 0 14.56 - - - - 0 0 - 14.27 - - - - 0 - 0.00%
2017-11-27 0 14.56 - - - - 0 0 - 14.27 - - - - 0 - -3.06%
2017-11-24 0 15.02 - - - - 200 3,020 15.100 14.73 - - - - 204 14.804 0.00%
2017-11-23 0 15.02 - - - - 0 0 - 14.73 - - - - 0 - 0.00%
2017-11-22 0 15.02 - - - - 0 0 - 14.73 - - - - 0 - 0.40%
2017-11-21 0 14.96 - - - - 0 0 - 14.67 - - - - 0 - 2.33%
2017-11-20 0 14.62 - - - - 0 0 - 14.33 - - - - 0 - 0.69%
2017-11-17 0 14.52 - - - - 0 0 - 14.24 - - - - 0 - 1.26%
2017-11-16 0 14.34 - - - - 0 0 - 14.06 - - - - 0 - 0.42%
2017-11-15 0 14.28 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2017-11-14 0 14.28 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2017-11-13 0 14.28 - - - - 0 0 - 14.00 - - - - 0 - 0.28%
2017-11-10 0 14.24 - - - - 0 0 - 13.96 - - - - 0 - 1.57%
2017-11-09 0 14.02 13.90 14.06 - - 0 0 - 13.75 13.63 13.78 - - 0 - 0.00%
2017-11-08 0 14.02 14.02 14.30 - - 0 0 - 13.75 13.75 14.02 - - 0 - 0.57%
2017-11-07 0 13.94 13.94 - - - 0 0 - 13.67 13.67 - - - 0 - 0.72%
2017-11-06 0 13.84 - - - - 0 0 - 13.57 - - - - 0 - 0.00%
2017-11-03 0 13.84 - - - - 0 0 - 13.57 - - - - 0 - 0.00%
2017-11-02 0 13.84 - - - - 0 0 - 13.57 - - - - 0 - 0.00%
2017-11-01 0 13.84 - - - - 0 0 - 13.57 - - - - 0 - 0.00%
2017-10-31 0 13.84 - - - - 0 0 - 13.57 - - - - 0 - 0.00%
2017-10-30 0 13.84 - - 13.84 13.84 200 2,768 13.840 13.57 - - 13.57 13.57 204 13.569 1.47%
2017-10-27 0 13.64 13.64 13.74 - - 0 0 - 13.37 13.37 13.47 - - 0 - 1.04%
2017-10-26 0 13.50 - - - - 0 0 - 13.24 - - - - 0 - 0.45%
2017-10-25 0 13.44 - - - - 0 0 - 13.18 - - - - 0 - 0.00%
2017-10-24 0 13.44 - - - - 0 0 - 13.18 - - - - 0 - 0.15%
2017-10-23 0 13.42 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2017-10-20 0 13.42 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2017-10-19 0 13.42 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2017-10-18 0 13.42 - - 13.42 13.42 2,000 26,840 13.420 13.16 - - 13.16 13.16 2,040 13.157 1.98%
2017-10-17 0 13.16 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2017-10-16 0 13.40 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2017-10-13 0 13.40 - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2017-10-12 0 13.40 - - - - 0 0 - 12.90 - - - - 0 - 1.67%
2017-10-11 0 13.18 - - - - 0 0 - 12.69 - - - - 0 - 0.00%
2017-10-10 0 13.18 - - - - 0 0 - 12.69 - - - - 0 - 0.15%
2017-10-09 0 13.16 - - - - 0 0 - 12.67 - - - - 0 - 0.00%
2017-10-06 0 13.16 - - 13.16 13.34 5,400 71,780 13.293 12.67 - - 12.67 12.84 5,608 12.799 -1.05%
2017-10-04 0 13.30 13.10 - - - 0 0 - 12.81 12.61 - - - 0 - 2.31%
2017-10-03 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-29 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-28 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-27 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-26 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-25 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-22 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-21 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-20 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-19 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-18 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-15 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-14 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-13 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - 0.00%
2017-09-12 0 13.00 - - - - 0 0 - 12.52 - - - - 0 - -0.76%
2017-09-11 0 13.10 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2017-09-08 0 13.10 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2017-09-07 0 13.10 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2017-09-06 0 13.10 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2017-09-05 0 13.10 13.10 - 13.02 13.08 16,000 208,640 13.040 12.61 12.61 - 12.54 12.59 16,617 12.556 1.24%
2017-09-04 0 12.94 - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2017-09-01 0 12.94 - - 12.94 12.94 2,000 25,880 12.940 12.46 - - 12.46 12.46 2,077 12.459 -0.15%
2017-08-31 0 12.96 - - 12.96 12.96 2,000 25,920 12.960 12.48 - - 12.48 12.48 2,077 12.479 -0.61%
2017-08-30 0 13.04 - 13.10 13.02 13.10 24,000 314,000 13.083 12.56 - 12.61 12.54 12.61 24,926 12.597 0.31%
2017-08-29 0 13.00 - 13.10 13.00 13.00 2,000 26,000 13.000 12.52 - 12.61 12.52 12.52 2,077 12.517 -0.31%
2017-08-28 0 13.04 - - 13.02 13.18 14,000 182,920 13.066 12.56 - - 12.54 12.69 14,540 12.580 1.56%
2017-08-25 0 12.84 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2017-08-24 0 12.84 - - - - 0 0 - 12.36 - - - - 0 - 1.26%
2017-08-22 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-21 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-18 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-17 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-16 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-15 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-14 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-11 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-10 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-09 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-08 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-07 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-04 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-03 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-02 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-08-01 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-07-31 0 12.68 - - - - 0 0 - 12.21 - - - - 0 - 0.00%
2017-07-28 0 12.68 - - 12.68 12.68 4,000 50,720 12.680 12.21 - - 12.21 12.21 4,154 12.209 -0.16%
2017-07-27 0 12.70 - - - - 0 0 - 12.23 - - - - 0 - 0.00%
2017-07-26 0 12.70 - - - - 200 2,540 12.700 12.23 - - - - 208 12.228 -1.70%
2017-07-25 0 12.92 - - - - 0 0 - 12.44 - - - - 0 - 0.00%
2017-07-24 0 12.92 - - - - 0 0 - 12.44 - - - - 0 - 0.00%
2017-07-21 0 12.92 - - - - 0 0 - 12.44 - - - - 0 - 0.00%
2017-07-20 0 12.92 - - - - 0 0 - 12.44 - - - - 0 - 1.41%
2017-07-19 0 12.74 - - - - 0 0 - 12.27 - - - - 0 - 0.00%
2017-07-18 0 12.74 - - - - 0 0 - 12.27 - - - - 0 - -0.47%
2017-07-17 0 12.80 - - 12.80 12.80 2,200 28,160 12.800 12.32 - - 12.32 12.32 2,285 12.324 2.40%
2017-07-14 0 12.50 - - - - 0 0 - 12.04 - - - - 0 - 0.81%
2017-07-13 0 12.40 - - - - 0 0 - 11.94 - - - - 0 - 0.32%
2017-07-12 0 12.36 - - - - 0 0 - 11.90 - - - - 0 - 0.65%
2017-07-11 0 12.28 - - - - 0 0 - 11.82 - - - - 0 - 0.00%
2017-07-10 0 12.28 11.88 - - - 0 0 - 11.82 11.44 - - - 0 - 0.00%
2017-07-07 0 12.28 11.88 - - - 0 0 - 11.82 11.44 - - - 0 - 0.00%
2017-07-06 0 12.28 11.88 - - - 0 0 - 11.82 11.44 - - - 0 - 0.00%
2017-07-05 0 12.28 11.88 - - - 0 0 - 11.82 11.44 - - - 0 - 0.66%
2017-07-04 0 12.20 11.88 - 12.20 12.20 400 4,880 12.200 11.75 11.44 - 11.75 11.75 415 11.747 -1.13%
2017-07-03 0 12.34 12.20 - - - 0 0 - 11.88 11.75 - - - 0 - 0.00%
2017-06-30 0 12.34 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-06-29 0 12.34 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-06-28 0 12.34 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-06-27 0 12.34 - - - - 0 0 - 11.88 - - - - 0 - 1.98%
2017-06-26 0 12.10 - - - - 0 0 - 11.65 - - - - 0 - 2.89%
2017-06-23 0 11.76 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2017-06-22 0 11.76 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2017-06-21 0 11.76 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2017-06-20 0 11.76 - - - - 0 0 - 11.32 - - - - 0 - 0.51%
2017-06-19 0 11.70 - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2017-06-16 0 11.70 - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2017-06-15 0 11.70 - - - - 0 0 - 11.27 - - - - 0 - -0.85%
2017-06-14 0 11.80 - - - - 0 0 - 11.36 - - - - 0 - -0.51%
2017-06-13 0 11.86 - - - - 0 0 - 11.42 - - - - 0 - 0.17%
2017-06-12 0 11.84 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2017-06-09 0 11.84 - - - - 0 0 - 11.40 - - - - 0 - 0.17%
2017-06-08 0 11.82 - - 11.60 11.82 9,600 112,840 11.754 11.38 - - 11.17 11.38 9,970 11.317 1.37%
2017-06-07 0 11.66 - - - - 0 0 - 11.23 - - - - 0 - 0.87%
2017-06-06 0 11.56 - - - - 0 0 - 11.13 - - - - 0 - 0.00%
2017-06-05 0 11.56 - 11.56 - - 0 0 - 11.13 - 11.13 - - 0 - -0.17%
2017-06-02 0 11.58 - - 11.58 11.60 4,000 46,360 11.590 11.15 - - 11.15 11.17 4,154 11.159 0.35%
2017-06-01 0 11.54 - - - - 0 0 - 11.11 - - - - 0 - 0.00%
2017-05-31 0 11.54 - - - - 0 0 - 11.11 - - - - 0 - 0.00%
2017-05-29 0 11.54 - - - - 0 0 - 11.11 - - - - 0 - 0.00%
2017-05-26 0 11.54 - - - - 0 0 - 11.11 - - - - 0 - 0.00%
2017-05-25 0 11.54 - - 11.54 11.54 2,000 23,080 11.540 11.11 - - 11.11 11.11 2,077 11.111 3.04%
2017-05-24 0 11.20 - - - - 0 0 - 10.78 - - - - 0 - 1.27%
2017-05-23 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2017-05-22 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.36%
2017-05-19 0 11.02 - - - - 0 0 - 10.61 - - - - 0 - 0.00%
2017-05-18 0 11.02 - - - - 0 0 - 10.61 - - - - 0 - -0.18%
2017-05-17 0 11.04 - - - - 0 0 - 10.63 - - - - 0 - 0.00%
2017-05-16 0 11.04 - - - - 0 0 - 10.63 - - - - 0 - 0.36%
2017-05-15 0 11.00 10.60 - - - 0 0 - 10.59 10.21 - - - 0 - 0.55%
2017-05-12 0 10.94 10.60 - - - 0 0 - 10.53 10.21 - - - 0 - 1.67%
2017-05-11 0 10.76 10.64 - - - 0 0 - 10.36 10.24 - - - 0 - 0.75%
2017-05-10 0 10.68 10.64 - - - 0 0 - 10.28 10.24 - - - 0 - 0.00%
2017-05-09 0 10.68 10.64 - 10.68 10.68 600 6,408 10.680 10.28 10.24 - 10.28 10.28 623 10.283 -0.37%
2017-05-08 0 10.72 10.68 - - - 0 0 - 10.32 10.28 - - - 0 - -0.74%
2017-05-05 0 10.80 10.64 - - - 0 0 - 10.40 10.24 - - - 0 - 0.00%
2017-05-04 0 10.80 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2017-05-02 0 10.80 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2017-04-28 0 10.80 10.64 - - - 0 0 - 10.40 10.24 - - - 0 - 0.00%
2017-04-27 0 10.80 10.64 - - - 0 0 - 10.40 10.24 - - - 0 - 0.00%
2017-04-26 0 10.80 10.64 - - - 0 0 - 10.40 10.24 - - - 0 - 0.00%
2017-04-25 0 10.80 10.72 - - - 0 0 - 10.40 10.32 - - - 0 - 0.00%
2017-04-24 0 10.80 10.72 - 10.80 10.90 6,400 69,360 10.838 10.40 10.32 - 10.40 10.50 6,647 10.435 -1.46%
2017-04-21 0 10.96 10.80 - 10.86 10.96 1,600 17,492 10.933 10.55 10.40 - 10.46 10.55 1,662 10.526 0.18%
2017-04-20 0 10.94 10.94 - - - 0 0 - 10.53 10.53 - - - 0 - 0.18%
2017-04-19 0 10.92 10.80 - - - 0 0 - 10.51 10.40 - - - 0 - 0.00%
2017-04-18 0 10.92 - - 10.92 10.92 4,000 43,680 10.920 10.51 - - 10.51 10.51 4,154 10.514 -1.44%
2017-04-13 0 11.08 - - - - 0 0 - 10.67 - - - - 0 - 0.00%
2017-04-12 0 11.08 - - 11.08 11.08 2,000 22,160 11.080 10.67 - - 10.67 10.67 2,077 10.668 0.18%
2017-04-11 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2017-04-10 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2017-04-07 0 11.06 10.98 - - - 0 0 - 10.65 10.57 - - - 0 - 0.00%
2017-04-06 0 11.06 10.98 - 11.06 11.06 2,000 22,120 11.060 10.65 10.57 - 10.65 10.65 2,077 10.649 0.00%
2017-04-05 0 11.06 10.98 - - - 0 0 - 10.65 10.57 - - - 0 - 0.00%
2017-04-03 0 11.06 10.98 - 11.02 11.08 4,200 46,484 11.068 10.65 10.57 - 10.61 10.67 4,362 10.656 0.73%
2017-03-31 0 10.98 - - - - 0 0 - 10.57 - - - - 0 - 0.00%
2017-03-30 0 10.98 - - 11.00 11.00 200 2,200 11.000 10.57 - - 10.59 10.59 208 10.591 -0.36%
2017-03-29 0 11.02 - - 11.02 11.02 4,000 44,080 11.020 10.61 - - 10.61 10.61 4,154 10.611 -0.36%
2017-03-28 0 11.06 10.88 - - - 0 0 - 10.65 10.48 - - - 0 - -0.36%
2017-03-27 0 11.10 10.88 - 11.10 11.16 4,000 44,520 11.130 10.69 10.48 - 10.69 10.75 4,154 10.716 0.73%
2017-03-24 0 11.02 10.88 - - - 0 0 - 10.61 10.48 - - - 0 - 0.18%
2017-03-23 0 11.00 10.88 - 10.94 11.00 12,000 131,540 10.962 10.59 10.48 - 10.53 10.59 12,463 10.554 -0.72%
2017-03-22 0 11.08 10.88 - - - 0 0 - 10.67 10.48 - - - 0 - -0.36%
2017-03-21 0 11.12 - - - - 0 0 - 10.71 - - - - 0 - 0.00%
2017-03-20 0 11.12 - - - - 0 0 - 10.71 - - - - 0 - -0.18%
2017-03-17 0 11.14 - - - - 0 0 - 10.73 - - - - 0 - 0.00%
2017-03-16 0 11.14 - - - - 0 0 - 10.73 - - - - 0 - 0.18%
2017-03-15 0 11.12 - - 11.12 11.12 1,400 15,568 11.120 10.71 - - 10.71 10.71 1,454 10.707 0.18%
2017-03-14 0 11.10 - - - - 0 0 - 10.69 - - - - 0 - 0.54%
2017-03-13 0 11.04 - - - - 0 0 - 10.63 - - - - 0 - 0.00%
2017-03-10 0 11.04 - - 11.04 11.04 3,400 37,536 11.040 10.63 - - 10.63 10.63 3,531 10.630 0.00%
2017-03-09 0 11.04 - - 11.02 11.06 6,800 75,028 11.034 10.63 - - 10.61 10.65 7,062 10.624 -0.54%
2017-03-08 0 11.10 - - 11.10 11.10 2,800 31,080 11.100 10.69 - - 10.69 10.69 2,908 10.688 0.36%
2017-03-07 0 11.06 10.48 - 11.06 11.06 400 4,424 11.060 10.65 10.09 - 10.65 10.65 415 10.649 0.00%
2017-03-06 0 11.06 - - 11.00 11.06 2,800 30,944 11.051 10.65 - - 10.59 10.65 2,908 10.641 0.55%
2017-03-03 0 11.00 - - 11.00 11.00 2,800 30,800 11.000 10.59 - - 10.59 10.59 2,908 10.591 -0.18%
2017-03-02 0 11.02 - - - - 0 0 - 10.61 - - - - 0 - -0.72%
2017-03-01 0 11.10 - - - - 0 0 - 10.69 - - - - 0 - 0.00%
2017-02-28 0 11.10 - - 11.10 11.10 2,000 22,200 11.100 10.69 - - 10.69 10.69 2,077 10.688 -0.18%
2017-02-27 0 11.12 - - 11.12 11.12 2,000 22,240 11.120 10.71 - - 10.71 10.71 2,077 10.707 -0.89%
2017-02-24 0 11.22 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2017-02-23 0 11.22 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2017-02-22 0 11.22 - - - - 0 0 - 10.80 - - - - 0 - 0.72%
2017-02-21 0 11.14 - - - - 0 0 - 10.73 - - - - 0 - 0.00%
2017-02-20 0 11.14 - - - - 0 0 - 10.73 - - - - 0 - 0.72%
2017-02-17 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2017-02-16 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2017-02-15 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2017-02-14 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2017-02-13 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.36%
2017-02-10 0 11.02 - - 11.02 11.02 1,400 15,428 11.020 10.61 - - 10.61 10.61 1,454 10.611 1.29%
2017-02-09 0 10.88 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2017-02-08 0 10.88 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2017-02-07 0 10.88 - - - - 0 0 - 10.48 - - - - 0 - -0.37%
2017-02-06 0 10.92 - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2017-02-03 0 10.92 - - - - 0 0 - 10.51 - - - - 0 - -0.18%
2017-02-02 0 10.94 - - - - 0 0 - 10.53 - - - - 0 - 0.00%
2017-02-01 0 10.94 - 11.00 10.90 10.90 2,000 21,800 10.900 10.53 - 10.59 10.50 10.50 2,077 10.495 0.00%
2017-01-27 0 10.94 - 11.00 - - 0 0 - 10.53 - 10.59 - - 0 - 0.37%
2017-01-26 0 10.90 - 11.00 - - 0 0 - 10.50 - 10.59 - - 0 - 0.18%
2017-01-25 0 10.88 - - - - 0 0 - 10.48 - - - - 0 - 0.37%
2017-01-24 0 10.84 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2017-01-23 0 10.84 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2017-01-20 0 10.84 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2017-01-19 0 10.84 - - 10.86 10.86 1,400 15,204 10.860 10.44 - - 10.46 10.46 1,454 10.457 0.00%
2017-01-18 0 10.84 - 11.60 - - 0 0 - 10.44 - 11.17 - - 0 - 0.74%
2017-01-17 0 10.76 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2017-01-16 0 10.76 - - 10.76 10.76 1,400 15,064 10.760 10.36 - - 10.36 10.36 1,454 10.360 0.56%
2017-01-13 0 10.70 - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2017-01-12 0 10.70 - - 10.70 10.70 1,000 10,700 10.700 10.30 - - 10.30 10.30 1,039 10.302 -0.19%
2017-01-11 0 10.72 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-01-10 0 10.72 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-01-09 0 10.72 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-01-06 0 10.72 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-01-05 0 10.72 - - 10.66 10.76 13,800 148,028 10.727 10.32 - - 10.26 10.36 14,332 10.328 0.00%
2017-01-04 0 10.72 - - - - 0 0 - 10.32 - - - - 0 - 0.56%
2017-01-03 0 10.66 - - - - 0 0 - 10.26 - - - - 0 - 0.57%
2016-12-30 0 10.60 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2016-12-29 0 10.60 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2016-12-28 0 10.60 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2016-12-23 0 10.60 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2016-12-22 0 10.60 10.08 - - - 0 0 - 10.21 9.706 - - - 0 - 0.00%
2016-12-21 0 10.60 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2016-12-20 0 10.60 - - - - 0 0 - 10.21 - - - - 0 - -0.93%
2016-12-19 0 10.70 - - - - 0 0 - 10.30 - - - - 0 - -0.56%
2016-12-16 0 10.76 - - - - 0 0 - 10.36 - - - - 0 - -0.55%
2016-12-15 0 10.82 - - - - 0 0 - 10.42 - - - - 0 - -2.70%
2016-12-14 0 11.12 - - - - 0 0 - 10.71 - - - - 0 - 0.00%
2016-12-13 0 11.12 - - - - 0 0 - 10.71 - - - - 0 - -0.36%
2016-12-12 0 11.16 - - - - 0 0 - 10.75 - - - - 0 - -0.89%
2016-12-09 0 11.26 - - - - 0 0 - 10.84 - - - - 0 - 1.08%
2016-12-08 0 11.14 - - - - 0 0 - 10.73 - - - - 0 - 0.00%
2016-12-07 0 11.14 - - - - 0 0 - 10.73 - - - - 0 - 0.00%
2016-12-06 0 11.14 - - - - 0 0 - 10.73 - - - - 0 - -0.18%
2016-12-05 0 11.16 - - - - 0 0 - 10.75 - - - - 0 - -2.11%
2016-12-02 0 11.40 - - - - 0 0 - 10.98 - - - - 0 - 0.00%
2016-12-01 0 11.40 - - 11.38 11.40 4,000 45,560 11.390 10.98 - - 10.96 10.98 4,154 10.967 0.35%
2016-11-30 0 11.36 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-11-29 0 11.36 - 12.00 - - 0 0 - 10.94 - 11.55 - - 0 - 0.89%
2016-11-28 0 11.26 - - 11.26 11.26 3,000 33,780 11.260 10.84 - - 10.84 10.84 3,116 10.842 0.72%
2016-11-25 0 11.18 - - - - 0 0 - 10.76 - - - - 0 - 1.08%
2016-11-24 0 11.06 - - - - 0 0 - 10.65 - - - - 0 - 0.55%
2016-11-23 0 11.00 - - - - 0 0 - 10.59 - - - - 0 - 0.73%
2016-11-22 0 10.92 - 11.62 - - 0 0 - 10.51 - 11.19 - - 0 - 0.92%
2016-11-21 0 10.82 - 11.62 - - 0 0 - 10.42 - 11.19 - - 0 - 0.56%
2016-11-18 0 10.76 - 11.62 - - 0 0 - 10.36 - 11.19 - - 0 - 0.00%
2016-11-17 0 10.76 - 11.62 - - 0 0 - 10.36 - 11.19 - - 0 - 0.00%
2016-11-16 0 10.76 - 11.62 - - 0 0 - 10.36 - 11.19 - - 0 - 0.00%
2016-11-15 0 10.76 - 11.62 - - 0 0 - 10.36 - 11.19 - - 0 - 0.37%
2016-11-14 0 10.72 - 11.62 - - 0 0 - 10.32 - 11.19 - - 0 - 0.19%
2016-11-11 0 10.70 - 11.62 - - 0 0 - 10.30 - 11.19 - - 0 - 0.56%
2016-11-10 0 10.64 - 11.62 - - 0 0 - 10.24 - 11.19 - - 0 - 0.38%
2016-11-09 0 10.60 - 11.62 10.58 10.62 10,000 105,920 10.592 10.21 - 11.19 10.19 10.23 10,386 10.198 -0.38%
2016-11-08 0 10.64 - 11.62 10.64 10.64 4,000 42,560 10.640 10.24 - 11.19 10.24 10.24 4,154 10.245 0.95%
2016-11-07 0 10.54 - 11.62 - - 0 0 - 10.15 - 11.19 - - 0 - 0.00%
2016-11-04 0 10.54 - 11.62 - - 0 0 - 10.15 - 11.19 - - 0 - 0.00%
2016-11-03 0 10.54 - 11.62 - - 0 0 - 10.15 - 11.19 - - 0 - 0.00%
2016-11-02 0 10.54 - 11.62 - - 0 0 - 10.15 - 11.19 - - 0 - 0.00%
2016-11-01 0 10.54 - 11.62 - - 0 0 - 10.15 - 11.19 - - 0 - 0.00%
2016-10-31 0 10.54 - 11.62 - - 0 0 - 10.15 - 11.19 - - 0 - -0.19%
2016-10-28 0 10.56 - 11.62 - - 0 0 - 10.17 - 11.19 - - 0 - -0.38%
2016-10-27 0 10.60 - 11.62 - - 0 0 - 10.21 - 11.19 - - 0 - 0.00%
2016-10-26 0 10.60 - 11.62 - - 0 0 - 10.21 - 11.19 - - 0 - 0.00%
2016-10-25 0 10.60 - 11.62 10.60 10.78 6,000 64,080 10.680 10.21 - 11.19 10.21 10.38 6,232 10.283 -0.19%
2016-10-24 0 10.62 10.00 10.96 10.54 10.62 6,000 63,576 10.596 10.23 9.628 10.55 10.15 10.23 6,232 10.202 1.72%
2016-10-20 0 10.44 - 10.96 - - 0 0 - 10.05 - 10.55 - - 0 - 0.00%
2016-10-19 0 10.44 - 10.96 - - 0 0 - 10.05 - 10.55 - - 0 - 0.00%
2016-10-18 0 10.44 - 10.96 10.44 10.44 2,000 20,880 10.440 10.05 - 10.55 10.05 10.05 2,077 10.052 0.58%
2016-10-17 0 10.38 - 10.96 - - 0 0 - 9.994 - 10.55 - - 0 - -0.38%
2016-10-14 0 10.42 - 10.96 10.34 10.42 6,000 62,200 10.367 10.03 - 10.55 9.956 10.03 6,232 9.9815 0.77%
2016-10-13 0 10.34 - 10.96 10.34 10.36 1,800 18,620 10.344 9.956 - 10.55 9.956 9.975 1,869 9.9601 -1.15%
2016-10-12 0 10.46 - 10.96 - - 0 0 - 10.07 - 10.55 - - 0 - 0.00%
2016-10-11 0 10.46 - 10.96 - - 0 0 - 10.07 - 10.55 - - 0 - 0.00%
2016-10-07 0 10.46 - 10.96 - - 0 0 - 10.07 - 10.55 - - 0 - -0.57%
2016-10-06 0 10.52 - 10.96 10.46 10.52 8,800 92,332 10.492 10.13 - 10.55 10.07 10.13 9,140 10.102 0.96%
2016-10-05 0 10.42 - 10.96 10.42 10.42 2,000 20,840 10.420 10.03 - 10.55 10.03 10.03 2,077 10.033 0.77%
2016-10-04 0 10.34 - 10.96 - - 0 0 - 9.956 - 10.55 - - 0 - 0.98%
2016-10-03 0 10.24 - 10.96 - - 0 0 - 9.860 - 10.55 - - 0 - 0.00%
2016-09-30 0 10.24 - 10.96 - - 0 0 - 9.860 - 10.55 - - 0 - 0.00%
2016-09-29 0 10.24 - 10.96 - - 0 0 - 9.860 - 10.55 - - 0 - 0.00%
2016-09-28 0 10.24 - 10.96 10.24 10.24 1,800 18,432 10.240 9.860 - 10.55 9.860 9.860 1,869 9.8596 -0.19%
2016-09-27 0 10.26 - 10.96 - - 0 0 - 9.879 - 10.55 - - 0 - 0.00%
2016-09-26 0 10.26 - 10.96 - - 0 0 - 9.879 - 10.55 - - 0 - -0.97%
2016-09-23 0 10.36 - 10.96 - - 0 0 - 9.975 - 10.55 - - 0 - 0.00%
2016-09-22 0 10.36 - 10.96 10.36 10.36 1,400 14,504 10.360 9.975 - 10.55 9.975 9.975 1,454 9.9751 0.97%
2016-09-21 0 10.26 - 10.96 10.26 10.26 5,000 51,300 10.260 9.879 - 10.55 9.879 9.879 5,193 9.8788 0.00%
2016-09-20 0 10.26 - 10.26 10.24 10.26 5,400 55,304 10.241 9.879 - 9.879 9.860 9.879 5,608 9.8610 0.20%
2016-09-19 0 10.24 10.22 10.32 10.24 10.24 1,000 10,240 10.240 9.860 9.840 9.937 9.860 9.860 1,039 9.8596 -0.19%
2016-09-15 0 10.26 - 10.96 10.26 10.26 2,000 20,520 10.260 9.879 - 10.55 9.879 9.879 2,077 9.8788 0.00%
2016-09-14 0 10.26 - 10.96 - - 0 0 - 9.879 - 10.55 - - 0 - -0.58%
2016-09-13 0 10.32 - 10.96 - - 0 0 - 9.937 - 10.55 - - 0 - -0.19%
2016-09-12 0 10.34 - 10.96 10.34 10.34 2,000 20,680 10.340 9.956 - 10.55 9.956 9.956 2,077 9.9558 -1.71%
2016-09-09 0 10.52 10.28 10.56 - - 0 0 - 10.13 9.898 10.17 - - 0 - -0.75%
2016-09-08 0 10.60 - 10.96 10.64 10.84 2,400 25,976 10.823 10.21 - 10.55 10.24 10.44 2,493 10.421 -2.93%
2016-09-07 0 10.92 - - - - 0 0 - 10.51 - - - - 0 - 1.11%
2016-09-06 0 10.80 - - - - 0 0 - 10.40 - - - - 0 - 2.08%
2016-09-05 0 10.58 - - - - 0 0 - 10.19 - - - - 0 - 0.95%
2016-09-02 0 10.48 - - 10.48 10.48 200 2,096 10.480 10.09 - - 10.09 10.09 208 10.091 -0.19%
2016-09-01 0 10.50 - - - - 0 0 - 10.11 - - - - 0 - 0.00%
2016-08-31 0 10.50 - - - - 0 0 - 10.11 - - - - 0 - 0.38%
2016-08-30 0 10.46 - - - - 0 0 - 10.07 - - - - 0 - 0.00%
2016-08-29 0 10.46 - - - - 0 0 - 10.07 - - - - 0 - -0.57%
2016-08-26 0 10.52 - - - - 0 0 - 10.13 - - - - 0 - 0.00%
2016-08-25 0 10.52 - - - - 0 0 - 10.13 - - - - 0 - -0.57%
2016-08-24 0 10.58 - - - - 0 0 - 10.19 - - - - 0 - 0.00%
2016-08-23 0 10.58 - - - - 0 0 - 10.19 - - - - 0 - 0.00%
2016-08-22 0 10.58 - - 10.58 10.58 2,000 21,160 10.580 10.19 - - 10.19 10.19 2,077 10.187 -0.38%
2016-08-19 0 10.62 - - - - 0 0 - 10.23 - - - - 0 - 0.00%
2016-08-18 0 10.62 - - - - 0 0 - 10.23 - - - - 0 - 0.00%
2016-08-17 0 10.62 - - - - 0 0 - 10.23 - - - - 0 - 0.00%
2016-08-16 0 10.62 - - - - 0 0 - 10.23 - - - - 0 - 1.92%
2016-08-15 0 10.42 - - - - 0 0 - 10.03 - - - - 0 - 0.00%
2016-08-12 0 10.42 - - 10.42 10.42 2,000 20,840 10.420 10.03 - - 10.03 10.03 2,077 10.033 2.56%
2016-08-11 0 10.16 - - - - 0 0 - 9.783 - - - - 0 - 0.00%
2016-08-10 0 10.16 - - - - 0 0 - 9.783 - - - - 0 - 0.00%
2016-08-09 0 10.16 - - - - 0 0 - 9.783 - - - - 0 - 0.79%
2016-08-08 0 10.08 - - - - 0 0 - 9.706 - - - - 0 - 0.80%
2016-08-05 0 10.00 - - - - 0 0 - 9.628 - - - - 0 - 0.30%
2016-08-04 0 9.970 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
2016-08-03 0 9.970 - - - - 0 0 - 9.600 - - - - 0 - -0.30%
2016-08-01 0 10.00 - - - - 0 0 - 9.628 - - - - 0 - 0.00%
2016-07-29 0 10.00 - - - - 0 0 - 9.628 - - - - 0 - 0.00%
2016-07-28 0 10.00 - - - - 0 0 - 9.628 - - - - 0 - 0.00%
2016-07-27 0 10.00 - - - - 0 0 - 9.628 - - - - 0 - 0.00%
2016-07-26 0 10.00 - - - - 0 0 - 9.628 - - - - 0 - 0.00%
2016-07-25 0 10.00 - - - - 0 0 - 9.628 - - - - 0 - 0.00%
2016-07-22 0 10.00 9.920 10.00 - - 0 0 - 9.628 9.551 9.628 - - 0 - -0.20%
2016-07-21 0 10.02 9.730 - - - 0 0 - 9.648 9.369 - - - 0 - 0.00%
2016-07-20 0 10.02 9.710 - - - 0 0 - 9.648 9.349 - - - 0 - -0.40%
2016-07-19 0 10.06 9.720 - - - 0 0 - 9.686 9.359 - - - 0 - -0.20%
2016-07-18 0 10.08 9.810 - - - 0 0 - 9.706 9.446 - - - 0 - 0.00%
2016-07-15 0 10.08 9.790 - - - 0 0 - 9.706 9.426 - - - 0 - 0.00%
2016-07-14 0 10.08 9.780 - - - 0 0 - 9.706 9.417 - - - 0 - 0.00%
2016-07-13 0 10.08 9.800 - - - 0 0 - 9.706 9.436 - - - 0 - 0.20%
2016-07-12 0 10.06 9.660 - - - 0 0 - 9.686 9.301 - - - 0 - 1.51%
2016-07-11 0 9.910 9.820 9.910 9.920 9.930 4,400 43,652 9.9209 9.542 9.455 9.542 9.551 9.561 4,570 9.5523 0.81%
2016-07-08 0 9.830 9.830 9.910 - - 0 0 - 9.465 9.465 9.542 - - 0 - 7.20%
2016-07-07 0 9.170 - - - - 0 0 - 8.829 - - - - 0 - 0.22%
2016-07-06 0 9.150 9.080 9.240 9.150 9.150 1,000 9,150 9.1500 8.810 8.743 8.897 8.810 8.810 1,039 8.8101 -3.99%
2016-07-05 0 9.530 9.400 9.530 - - 0 0 - 9.176 9.051 9.176 - - 0 - -3.35%
2016-07-04 0 9.860 9.850 9.980 - - 0 0 - 9.494 9.484 9.609 - - 0 - 0.00%
2016-06-30 0 9.860 - 9.920 9.860 9.860 1,000 9,860 9.8600 9.494 - 9.551 9.494 9.494 1,039 9.4937 0.20%
2016-06-29 0 9.840 9.840 9.920 - - 0 0 - 9.474 9.474 9.551 - - 0 - 1.13%
2016-06-28 0 9.730 9.730 9.810 - - 0 0 - 9.369 9.369 9.446 - - 0 - 0.00%
2016-06-27 0 9.730 9.720 9.800 - - 0 0 - 9.369 9.359 9.436 - - 0 - 0.10%
2016-06-24 0 9.720 9.620 9.760 - - 0 0 - 9.359 9.263 9.397 - - 0 - 0.00%
2016-06-23 0 9.720 - - - - 0 0 - 9.359 - - - - 0 - 0.00%
2016-06-22 0 9.720 9.700 9.830 - - 0 0 - 9.359 9.340 9.465 - - 0 - 0.21%
2016-06-21 0 9.700 9.660 9.810 - - 0 0 - 9.340 9.301 9.446 - - 0 - 0.00%
2016-06-20 0 9.700 - - - - 0 0 - 9.340 - - - - 0 - 0.21%
2016-06-17 0 9.680 9.680 9.760 - - 0 0 - 9.320 9.320 9.397 - - 0 - 0.21%
2016-06-16 0 9.660 9.630 9.710 - - 0 0 - 9.301 9.272 9.349 - - 0 - 0.00%
2016-06-15 0 9.660 - - - - 0 0 - 9.301 - - - - 0 - 0.21%
2016-06-14 0 9.640 9.480 - 9.630 9.640 2,400 23,126 9.6358 9.282 9.128 - 9.272 9.282 2,493 9.2778 0.00%
2016-06-13 0 9.640 - - 9.680 9.700 5,000 48,450 9.6900 9.282 - - 9.320 9.340 5,193 9.3300 -2.43%
2016-06-10 0 9.880 9.710 9.880 - - 0 0 - 9.513 9.349 9.513 - - 0 - 0.00%
2016-06-08 0 9.880 9.830 9.910 - - 0 0 - 9.513 9.465 9.542 - - 0 - 0.00%
2016-06-07 0 9.880 9.780 9.920 - - 0 0 - 9.513 9.417 9.551 - - 0 - 0.00%
2016-06-06 0 9.880 - - - - 0 0 - 9.513 - - - - 0 - 0.00%
2016-06-03 0 9.880 - - - - 0 0 - 9.513 - - - - 0 - 0.20%
2016-06-02 0 9.860 9.790 9.920 9.860 9.860 1,000 9,860 9.8600 9.494 9.426 9.551 9.494 9.494 1,039 9.4937 -0.10%
2016-06-01 0 9.870 - - 9.910 9.970 1,200 11,904 9.9200 9.503 - - 9.542 9.600 1,246 9.5515 -2.85%
2016-05-31 0 10.16 9.980 10.26 9.870 10.16 3,000 29,910 9.9700 9.783 9.609 9.879 9.503 9.783 3,116 9.5996 6.72%
2016-05-30 0 9.520 9.490 9.570 9.520 9.520 1,000 9,520 9.5200 9.166 9.137 9.214 9.166 9.166 1,039 9.1663 0.42%
2016-05-27 0 9.480 9.490 9.630 9.460 9.460 2,000 18,920 9.4600 9.128 9.137 9.272 9.109 9.109 2,077 9.1085 -0.21%
2016-05-26 0 9.500 9.490 9.630 - - 0 0 - 9.147 9.137 9.272 - - 0 - 0.00%
2016-05-25 0 9.500 9.470 9.520 9.500 9.500 1,000 9,500 9.5000 9.147 9.118 9.166 9.147 9.147 1,039 9.1471 -0.31%
2016-05-24 0 9.530 9.450 9.580 - - 0 0 - 9.176 9.099 9.224 - - 0 - 0.00%
2016-05-23 0 9.530 - - - - 0 0 - 9.176 - - - - 0 - 0.00%
2016-05-20 0 9.530 9.490 9.570 - - 0 0 - 9.176 9.137 9.214 - - 0 - 0.00%
2016-05-19 0 9.530 9.460 9.530 - - 0 0 - 9.176 9.109 9.176 - - 0 - -0.31%
2016-05-18 0 9.560 9.480 9.560 - - 0 0 - 9.205 9.128 9.205 - - 0 - 0.00%
2016-05-17 0 9.560 9.510 9.590 - - 0 0 - 9.205 9.157 9.234 - - 0 - 0.00%
2016-05-16 0 9.560 9.540 9.590 - - 0 0 - 9.205 9.186 9.234 - - 0 - 0.00%
2016-05-13 0 9.560 9.520 9.600 - - 0 0 - 9.205 9.166 9.243 - - 0 - 0.00%
2016-05-12 0 9.560 9.560 9.640 - - 0 0 - 9.205 9.205 9.282 - - 0 - 0.10%
2016-05-11 0 9.550 9.500 9.580 - - 0 0 - 9.195 9.147 9.224 - - 0 - 0.00%
2016-05-10 0 9.550 9.460 9.600 9.550 9.550 1,000 9,550 9.5500 9.195 9.109 9.243 9.195 9.195 1,039 9.1952 -0.21%
2016-05-09 0 9.570 9.510 9.570 - - 0 0 - 9.214 9.157 9.214 - - 0 - -1.34%
2016-05-06 0 9.700 9.620 9.700 - - 0 0 - 9.340 9.263 9.340 - - 0 - -1.72%
2016-05-05 0 9.870 9.790 9.870 - - 0 0 - 9.503 9.426 9.503 - - 0 - -0.30%
2016-05-04 0 9.900 9.850 9.930 - - 0 0 - 9.532 9.484 9.561 - - 0 - 0.00%
2016-05-03 0 9.900 9.820 9.900 9.910 9.940 4,000 39,700 9.9250 9.532 9.455 9.532 9.542 9.571 4,154 9.5563 0.30%
2016-04-29 0 9.870 9.800 9.910 - - 0 0 - 9.503 9.436 9.542 - - 0 - -0.20%
2016-04-28 0 9.890 9.810 9.890 - - 0 0 - 9.523 9.446 9.523 - - 0 - -0.30%
2016-04-27 0 9.920 9.850 9.930 - - 0 0 - 9.551 9.484 9.561 - - 0 - 0.00%
2016-04-26 0 9.920 9.910 9.990 - - 0 0 - 9.551 9.542 9.619 - - 0 - 0.61%
2016-04-25 0 9.860 9.790 9.870 - - 0 0 - 9.494 9.426 9.503 - - 0 - 0.00%
2016-04-22 0 9.860 9.860 9.940 - - 0 0 - 9.494 9.494 9.571 - - 0 - 0.10%
2016-04-21 0 9.850 9.800 9.880 - - 0 0 - 9.484 9.436 9.513 - - 0 - 0.00%
2016-04-20 0 9.850 9.840 9.920 9.800 9.880 7,000 68,960 9.8514 9.484 9.474 9.551 9.436 9.513 7,270 9.4854 -1.20%
2016-04-19 0 9.970 9.950 10.04 9.960 9.970 400 3,986 9.9650 9.600 9.580 9.667 9.590 9.600 415 9.5948 0.00%
2016-04-18 0 9.970 9.930 9.970 - - 0 0 - 9.600 9.561 9.600 - - 0 - -0.10%
2016-04-15 0 9.980 10.00 10.08 - - 0 0 - 9.609 9.628 9.706 - - 0 - 0.00%
2016-04-14 0 9.980 9.940 10.02 - - 0 0 - 9.609 9.571 9.648 - - 0 - 0.00%
2016-04-13 0 9.980 9.970 10.06 9.980 9.980 200 1,996 9.9800 9.609 9.600 9.686 9.609 9.609 208 9.6092 1.22%
2016-04-12 0 9.860 9.780 9.860 - - 0 0 - 9.494 9.417 9.494 - - 0 - 0.00%
2016-04-11 0 9.860 9.830 9.910 - - 0 0 - 9.494 9.465 9.542 - - 0 - 0.00%
2016-04-08 0 9.860 9.820 9.900 - - 0 0 - 9.494 9.455 9.532 - - 0 - 0.00%
2016-04-07 0 9.860 9.790 9.870 - - 0 0 - 9.494 9.426 9.503 - - 0 - -0.70%
2016-04-06 0 9.930 9.900 9.980 - - 0 0 - 9.561 9.532 9.609 - - 0 - 0.00%
2016-04-05 0 9.930 9.930 10.02 - - 0 0 - 9.561 9.561 9.648 - - 0 - 0.51%
2016-04-01 0 9.880 9.880 9.960 - - 0 0 - 9.513 9.513 9.590 - - 0 - 0.00%
2016-03-31 0 9.880 9.870 9.960 9.860 9.860 1,000 9,860 9.8600 9.513 9.503 9.590 9.494 9.494 1,039 9.4937 -0.90%
2016-03-30 0 9.970 9.930 10.02 9.960 9.970 400 3,986 9.9650 9.600 9.561 9.648 9.590 9.600 415 9.5948 2.36%
2016-03-29 0 9.740 9.710 9.790 - - 0 0 - 9.378 9.349 9.426 - - 0 - -1.12%
2016-03-24 0 9.850 9.770 9.850 - - 0 0 - 9.484 9.407 9.484 - - 0 - -1.50%
2016-03-23 0 10.00 9.950 10.04 - - 0 0 - 9.628 9.580 9.667 - - 0 - 0.00%
2016-03-22 0 10.00 9.850 - - - 0 0 - 9.628 9.484 - - - 0 - -0.20%
2016-03-21 0 10.02 9.970 10.06 10.02 10.04 4,000 40,120 10.030 9.648 9.600 9.686 9.648 9.667 4,154 9.6574 1.83%
2016-03-18 0 9.840 9.780 9.860 9.840 9.880 2,000 19,720 9.8600 9.474 9.417 9.494 9.474 9.513 2,077 9.4937 1.03%
2016-03-17 0 9.740 9.720 9.800 9.730 9.800 7,000 68,220 9.7457 9.378 9.359 9.436 9.369 9.436 7,270 9.3836 0.52%
2016-03-16 0 9.690 9.690 9.770 - - 0 0 - 9.330 9.330 9.407 - - 0 - 0.73%
2016-03-15 0 9.620 9.530 9.610 - - 0 0 - 9.263 9.176 9.253 - - 0 - -0.21%
2016-03-14 0 9.640 - - 9.680 9.740 2,000 19,420 9.7100 9.282 - - 9.320 9.378 2,077 9.3493 1.37%
2016-03-11 0 9.510 9.450 - 9.470 9.510 1,800 17,086 9.4922 9.157 9.099 - 9.118 9.157 1,869 9.1396 -0.73%
2016-03-10 0 9.580 9.500 9.580 - - 0 0 - 9.224 9.147 9.224 - - 0 - -1.03%
2016-03-09 0 9.680 9.650 - 9.560 9.560 800 7,648 9.5600 9.320 9.291 - 9.205 9.205 831 9.2048 -0.62%
2016-03-08 0 9.740 9.670 9.750 9.680 9.740 3,200 31,088 9.7150 9.378 9.311 9.388 9.320 9.378 3,323 9.3541 0.00%
2016-03-07 0 9.740 9.670 9.750 - - 0 0 - 9.378 9.311 9.388 - - 0 - 0.00%
2016-03-04 0 9.740 9.740 9.820 9.730 9.730 1,000 9,730 9.7300 9.378 9.378 9.455 9.369 9.369 1,039 9.3685 2.53%
2016-03-03 0 9.500 9.500 9.580 9.500 9.500 1,000 9,500 9.5000 9.147 9.147 9.224 9.147 9.147 1,039 9.1471 0.85%
2016-03-02 0 9.420 9.430 9.510 9.370 9.390 1,000 9,382 9.3820 9.070 9.080 9.157 9.022 9.041 1,039 9.0334 2.73%
2016-03-01 0 9.170 9.180 9.250 - - 0 0 - 8.829 8.839 8.906 - - 0 - 1.78%
2016-02-29 0 9.010 9.010 9.080 8.880 8.900 2,000 17,780 8.8900 8.675 8.675 8.743 8.550 8.569 2,077 8.5597 -1.21%
2016-02-26 0 9.120 9.120 9.200 - - 0 0 - 8.781 8.781 8.858 - - 0 - 0.55%
2016-02-25 0 9.070 9.010 9.060 - - 0 0 - 8.733 8.675 8.723 - - 0 - -3.92%
2016-02-24 0 9.440 9.430 9.510 - - 0 0 - 9.089 9.080 9.157 - - 0 - 0.00%
2016-02-23 0 9.440 9.390 9.450 - - 0 0 - 9.089 9.041 9.099 - - 0 - -1.36%
2016-02-22 0 9.570 9.510 9.580 9.540 9.570 2,000 19,110 9.5550 9.214 9.157 9.224 9.186 9.214 2,077 9.2000 2.46%
2016-02-19 0 9.340 9.260 9.340 - - 0 0 - 8.993 8.916 8.993 - - 0 - 0.00%
2016-02-18 0 9.340 9.340 9.420 - - 0 0 - 8.993 8.993 9.070 - - 0 - 0.32%
2016-02-17 0 9.310 9.200 9.340 - - 0 0 - 8.964 8.858 8.993 - - 0 - 0.00%
2016-02-16 0 9.310 9.240 9.320 9.220 9.310 4,000 37,060 9.2650 8.964 8.897 8.974 8.877 8.964 4,154 8.9208 2.76%
2016-02-15 0 9.060 9.060 9.140 9.060 9.060 200 1,812 9.0600 8.723 8.723 8.800 8.723 8.723 208 8.7234 3.90%
2016-02-12 0 8.720 8.480 8.810 8.720 8.800 15,200 133,248 8.7663 8.396 8.165 8.483 8.396 8.473 15,787 8.4406 -0.91%
2016-02-11 0 8.800 8.780 8.850 8.790 9.010 6,200 54,622 8.8100 8.473 8.454 8.521 8.463 8.675 6,439 8.4827 -4.24%
2016-02-05 0 9.190 9.120 9.200 - - 0 0 - 8.849 8.781 8.858 - - 0 - -0.54%
2016-02-04 0 9.240 9.170 9.240 9.170 9.240 8,000 73,670 9.2088 8.897 8.829 8.897 8.829 8.897 8,309 8.8666 2.21%
2016-02-03 0 9.040 9.110 9.180 9.040 9.040 1,000 9,040 9.0400 8.704 8.772 8.839 8.704 8.704 1,039 8.7041 -0.66%
2016-02-02 0 9.100 9.100 9.170 - - 0 0 - 8.762 8.762 8.829 - - 0 - 0.22%
2016-02-01 0 9.080 9.010 9.080 - - 0 0 - 8.743 8.675 8.743 - - 0 - -1.09%
2016-01-29 0 9.180 9.190 9.260 9.180 9.180 1,000 9,180 9.1800 8.839 8.849 8.916 8.839 8.839 1,039 8.8389 1.55%
2016-01-28 0 9.040 8.960 9.040 - - 0 0 - 8.704 8.627 8.704 - - 0 - -0.44%
2016-01-27 0 9.080 - - - - 0 0 - 8.743 - - - - 0 - 0.00%
2016-01-26 0 9.080 9.010 9.080 9.400 9.410 4,000 37,610 9.4025 8.743 8.675 8.743 9.051 9.060 4,154 9.0532 -4.32%
2016-01-25 0 9.490 9.490 9.570 - - 0 0 - 9.137 9.137 9.214 - - 0 - 0.00%
2016-01-22 0 9.490 - - - - 0 0 - 9.137 - - - - 0 - 0.00%
2016-01-21 0 9.490 9.410 9.490 9.700 9.730 5,000 48,580 9.7160 9.137 9.060 9.137 9.340 9.369 5,193 9.3550 -1.25%
2016-01-20 0 9.610 9.540 9.610 - - 0 0 - 9.253 9.186 9.253 - - 0 - -1.44%
2016-01-19 0 9.750 9.750 9.830 - - 0 0 - 9.388 9.388 9.465 - - 0 - 2.09%
2016-01-18 0 9.550 - - - - 0 0 - 9.195 - - - - 0 - 0.00%
2016-01-15 0 9.550 9.470 9.550 - - 0 0 - 9.195 9.118 9.195 - - 0 - -1.24%
2016-01-14 0 9.670 9.680 9.760 - - 0 0 - 9.311 9.320 9.397 - - 0 - 0.62%
2016-01-13 0 9.610 9.540 9.620 - - 0 0 - 9.253 9.186 9.263 - - 0 - -1.44%
2016-01-12 0 9.750 9.670 9.750 - - 0 0 - 9.388 9.311 9.388 - - 0 - -0.20%
2016-01-11 0 9.770 9.690 9.770 - - 0 0 - 9.407 9.330 9.407 - - 0 - -4.40%
2016-01-08 0 10.22 10.14 10.22 - - 0 0 - 9.840 9.763 9.840 - - 0 - -3.58%
2016-01-07 0 10.60 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2016-01-06 0 10.60 10.58 10.68 - - 0 0 - 10.21 10.19 10.28 - - 0 - 1.92%
2016-01-05 0 10.40 10.44 10.54 - - 0 0 - 10.01 10.05 10.15 - - 0 - 0.00%
2016-01-04 0 10.40 10.38 10.48 10.38 10.38 1,000 10,380 10.380 10.01 9.994 10.09 9.994 9.994 1,039 9.9944 -6.47%
2015-12-31 0 11.12 - - - - 0 0 - 10.71 - - - - 0 - -0.36%
2015-12-30 0 11.16 11.16 11.26 - - 0 0 - 10.75 10.75 10.84 - - 0 - 0.36%
2015-12-29 0 11.12 11.12 11.24 - - 0 0 - 10.71 10.71 10.82 - - 0 - 0.91%
2015-12-28 0 11.02 10.92 11.02 - - 0 0 - 10.61 10.51 10.61 - - 0 - -2.30%
2015-12-24 0 11.28 - - - - 0 0 - 10.86 - - - - 0 - -0.53%
2015-12-23 0 11.34 11.34 11.44 - - 0 0 - 10.92 10.92 11.01 - - 0 - 0.00%
2015-12-22 0 11.34 11.30 11.40 - - 0 0 - 10.92 10.88 10.98 - - 0 - 0.00%
2015-12-21 0 11.34 11.34 11.44 - - 0 0 - 10.92 10.92 11.01 - - 0 - 3.47%
2015-12-18 0 10.96 10.96 11.06 - - 0 0 - 10.55 10.55 10.65 - - 0 - 0.74%
2015-12-17 0 10.88 10.88 10.98 - - 0 0 - 10.48 10.48 10.57 - - 0 - 1.68%
2015-12-16 0 10.70 10.60 10.70 - - 0 0 - 10.30 10.21 10.30 - - 0 - -1.11%
2015-12-15 0 10.82 10.74 10.84 - - 1,150,000 12,623,550 10.977 10.42 10.34 10.44 - - 1,194,373 10.569 0.00%
2015-12-14 0 10.82 10.82 10.92 - - 0 0 - 10.42 10.42 10.51 - - 0 - 1.88%
2015-12-11 0 10.62 10.52 10.62 - - 0 0 - 10.23 10.13 10.23 - - 0 - -0.38%
2015-12-10 0 10.66 10.56 10.66 - - 0 0 - 10.26 10.17 10.26 - - 0 - -0.74%
2015-12-09 0 10.74 10.64 10.74 - - 0 0 - 10.34 10.24 10.34 - - 0 - -0.37%
2015-12-08 0 10.78 10.68 10.78 - - 0 0 - 10.38 10.28 10.38 - - 0 - -0.37%
2015-12-07 0 10.82 10.76 10.86 - - 0 0 - 10.42 10.36 10.46 - - 0 - 0.00%
2015-12-04 0 10.82 10.72 10.82 - - 0 0 - 10.42 10.32 10.42 - - 0 - -1.81%
2015-12-03 0 11.02 11.02 11.12 - - 0 0 - 10.61 10.61 10.71 - - 0 - 0.55%
2015-12-02 0 10.96 10.96 11.06 10.80 10.84 5,000 54,080 10.816 10.55 10.55 10.65 10.40 10.44 5,193 10.414 4.78%
2015-12-01 0 10.46 10.46 10.56 - - 0 0 - 10.07 10.07 10.17 - - 0 - 0.58%
2015-11-30 0 10.40 10.32 10.42 - - 0 0 - 10.01 9.937 10.03 - - 0 - -0.38%
2015-11-27 0 10.44 10.40 10.50 10.44 10.50 11,000 115,060 10.460 10.05 10.01 10.11 10.05 10.11 11,424 10.071 -4.74%
2015-11-26 0 10.96 10.92 11.02 10.96 10.96 3,000 32,880 10.960 10.55 10.51 10.61 10.55 10.55 3,116 10.553 0.18%
2015-11-25 0 10.94 10.90 11.00 - - 0 0 - 10.53 10.50 10.59 - - 0 - 0.00%
2015-11-24 0 10.94 10.94 11.02 - - 0 0 - 10.53 10.53 10.61 - - 0 - 0.00%
2015-11-23 0 10.94 10.94 11.04 - - 0 0 - 10.53 10.53 10.63 - - 0 - 0.74%
2015-11-20 0 10.86 - - - - 0 0 - 10.46 - - - - 0 - 0.00%
2015-11-19 0 10.86 10.86 10.96 10.86 10.86 50,000 543,000 10.860 10.46 10.46 10.55 10.46 10.46 51,929 10.457 0.37%
2015-11-18 0 10.82 10.82 10.92 - - 0 0 - 10.42 10.42 10.51 - - 0 - 0.37%
2015-11-17 0 10.78 10.08 - - - 0 0 - 10.38 9.706 - - - 0 - 0.00%
2015-11-16 0 10.78 10.72 10.78 10.78 10.78 6,000 64,680 10.780 10.38 10.32 10.38 10.38 10.38 6,232 10.380 -1.64%
2015-11-13 0 10.96 10.86 10.96 - - 0 0 - 10.55 10.46 10.55 - - 0 - -0.90%
2015-11-12 0 11.06 10.96 11.06 - - 0 0 - 10.65 10.55 10.65 - - 0 - -1.07%
2015-11-11 0 11.18 11.08 11.18 - - 0 0 - 10.76 10.67 10.76 - - 0 - -0.89%
2015-11-10 0 11.28 11.18 11.28 - - 0 0 - 10.86 10.76 10.86 - - 0 - 0.00%
2015-11-09 0 11.28 11.18 11.28 11.30 11.34 5,000 56,540 11.308 10.86 10.76 10.86 10.88 10.92 5,193 10.888 6.42%
2015-11-06 0 10.60 10.60 10.70 - - 0 0 - 10.21 10.21 10.30 - - 0 - 1.92%
2015-11-05 0 10.40 10.42 10.50 10.32 10.54 7,000 73,200 10.457 10.01 10.03 10.11 9.937 10.15 7,270 10.069 3.59%
2015-11-04 0 10.04 10.04 10.14 - - 0 0 - 9.667 9.667 9.763 - - 0 - 2.66%
2015-11-03 0 9.780 9.700 9.780 - - 0 0 - 9.417 9.340 9.417 - - 0 - -0.20%
2015-11-02 0 9.800 9.720 9.800 - - 0 0 - 9.436 9.359 9.436 - - 0 - -1.11%
2015-10-30 0 9.910 9.840 9.920 - - 0 0 - 9.542 9.474 9.551 - - 0 - 0.00%
2015-10-29 0 9.910 9.820 9.900 - - 0 0 - 9.542 9.455 9.532 - - 0 - -0.30%
2015-10-28 0 9.940 9.850 9.930 - - 0 0 - 9.571 9.484 9.561 - - 0 - -1.19%
2015-10-27 0 10.06 10.04 10.14 - - 0 0 - 9.686 9.667 9.763 - - 0 - 0.00%
2015-10-26 0 10.06 10.06 10.16 - - 0 0 - 9.686 9.686 9.783 - - 0 - 0.60%
2015-10-23 0 10.00 10.00 10.10 - - 0 0 - 9.628 9.628 9.725 - - 0 - 0.00%
2015-10-22 0 10.00 9.960 10.04 - - 0 0 - 9.628 9.590 9.667 - - 0 - 0.00%
2015-10-20 0 10.00 10.02 10.10 - - 0 0 - 9.628 9.648 9.725 - - 0 - 0.81%
2015-10-19 0 9.920 9.920 10.00 - - 0 0 - 9.551 9.551 9.628 - - 0 - 0.30%
2015-10-16 0 9.890 9.900 9.980 - - 0 0 - 9.523 9.532 9.609 - - 0 - 1.33%
2015-10-15 0 9.810 9.810 9.890 - - 0 0 - 9.397 9.397 9.474 - - 0 - 0.72%
2015-10-14 0 9.740 9.660 9.740 - - 0 0 - 9.330 9.254 9.330 - - 0 - -0.81%
2015-10-13 0 9.820 9.740 9.820 - - 0 0 - 9.407 9.330 9.407 - - 0 - 0.00%
2015-10-12 0 9.820 9.820 9.900 - - 0 0 - 9.407 9.407 9.484 - - 0 - 2.94%
2015-10-09 0 9.540 9.480 9.550 - - 0 0 - 9.139 9.081 9.148 - - 0 - 0.00%
2015-10-08 0 9.540 - - - - 0 0 - 9.139 - - - - 0 - 0.00%
2015-10-07 0 9.540 9.530 9.610 - - 0 0 - 9.139 9.129 9.206 - - 0 - 1.71%
2015-10-06 0 9.380 9.350 9.430 9.380 9.380 1,000 9,380 9.3800 8.985 8.957 9.033 8.985 8.985 1,044 8.9855 0.43%
2015-10-05 0 9.340 9.340 9.420 - - 0 0 - 8.947 8.947 9.024 - - 0 - 0.11%
2015-10-02 0 9.330 9.330 9.410 - - 0 0 - 8.938 8.938 9.014 - - 0 - 2.08%
2015-09-30 0 9.140 9.070 9.140 - - 0 0 - 8.756 8.689 8.756 - - 0 - -0.44%
2015-09-29 0 9.180 9.110 9.190 - - 0 0 - 8.794 8.727 8.803 - - 0 - -1.61%
2015-09-25 0 9.330 9.250 9.330 9.330 9.340 24,000 223,930 9.3304 8.938 8.861 8.938 8.938 8.947 25,054 8.9380 -1.58%
2015-09-24 0 9.480 9.410 9.480 - - 0 0 - 9.081 9.014 9.081 - - 0 - -0.11%
2015-09-23 0 9.490 8.690 11.16 - - 0 0 - 9.091 8.325 10.69 - - 0 - 0.00%
2015-09-22 0 9.490 9.490 9.560 - - 0 0 - 9.091 9.091 9.158 - - 0 - 0.21%
2015-09-21 0 9.470 9.470 9.550 - - 0 0 - 9.072 9.072 9.148 - - 0 - 0.42%
2015-09-18 0 9.430 9.390 9.460 - - 0 0 - 9.033 8.995 9.062 - - 0 - 0.00%
2015-09-17 0 9.430 - 11.48 - - 0 0 - 9.033 - 11.00 - - 0 - -0.42%
2015-09-16 0 9.470 9.470 9.540 - - 0 0 - 9.072 9.072 9.139 - - 0 - 2.27%
2015-09-15 0 9.260 9.180 9.250 - - 0 0 - 8.871 8.794 8.861 - - 0 - -1.80%
2015-09-14 0 9.430 9.440 9.520 9.350 9.350 2,000 18,700 9.3500 9.033 9.043 9.120 8.957 8.957 2,088 8.9567 0.86%
2015-09-11 0 9.350 9.350 9.430 9.330 9.330 2,000 18,660 9.3300 8.957 8.957 9.033 8.938 8.938 2,088 8.9376 -1.79%
2015-09-10 0 9.520 8.620 10.50 - - 0 0 - 9.120 8.257 10.06 - - 0 - 0.00%
2015-09-09 0 9.520 9.510 9.590 - - 0 0 - 9.120 9.110 9.187 - - 0 - 0.32%
2015-09-08 0 9.490 9.490 9.500 9.490 9.570 8,000 76,320 9.5400 9.091 9.091 9.100 9.091 9.167 8,351 9.1388 0.53%
2015-09-07 0 9.440 9.380 9.470 9.180 9.470 18,000 169,070 9.3928 9.043 8.985 9.072 8.794 9.072 18,790 8.9977 -0.94%
2015-09-04 0 9.530 9.460 9.540 - - 0 0 - 9.129 9.062 9.139 - - 0 - -0.31%
2015-09-02 0 9.560 9.550 9.630 - - 0 0 - 9.158 9.148 9.225 - - 0 - 1.38%
2015-09-01 0 9.430 9.350 9.430 10.28 10.28 5,000 51,400 10.280 9.033 8.957 9.033 9.848 9.848 5,220 9.8476 0.96%
2015-08-31 0 9.340 9.340 9.420 8.940 9.150 8,000 72,740 9.0925 8.947 8.947 9.024 8.564 8.765 8,351 8.7101 1.97%
2015-08-28 0 9.160 9.090 9.170 9.160 9.160 2,000 18,320 9.1600 8.775 8.708 8.784 8.775 8.775 2,088 8.7747 1.55%
2015-08-27 0 9.020 8.890 8.970 8.450 9.020 9,000 78,520 8.7244 8.641 8.516 8.593 8.095 8.641 9,395 8.3575 11.63%
2015-08-26 0 8.080 8.060 8.130 8.080 8.430 32,000 263,980 8.2494 7.740 7.721 7.788 7.740 8.075 33,405 7.9024 -3.69%
2015-08-25 0 8.390 8.320 8.390 - - 0 0 - 8.037 7.970 8.037 - - 0 - -7.29%
2015-08-24 0 9.050 8.970 9.050 - - 0 0 - 8.669 8.593 8.669 - - 0 - -8.95%
2015-08-21 0 9.940 - - 10.02 10.02 2,000 20,040 10.020 9.522 - - 9.599 9.599 2,088 9.5986 -4.05%
2015-08-20 0 10.36 10.32 10.42 10.36 10.36 2,000 20,720 10.360 9.924 9.886 9.982 9.924 9.924 2,088 9.9243 -1.89%
2015-08-19 0 10.56 10.48 10.56 - - 0 0 - 10.12 10.04 10.12 - - 0 - -0.19%
2015-08-18 0 10.58 10.42 10.52 10.92 10.92 70,000 764,400 10.920 10.14 9.982 10.08 10.46 10.46 73,073 10.461 -4.34%
2015-08-17 0 11.06 10.96 11.06 - - 0 0 - 10.59 10.50 10.59 - - 0 - 0.00%
2015-08-14 0 11.06 11.06 11.16 - - 0 0 - 10.59 10.59 10.69 - - 0 - 0.18%
2015-08-13 0 11.04 11.02 11.12 11.02 11.04 4,000 44,120 11.030 10.58 10.56 10.65 10.56 10.58 4,176 10.566 -0.36%
2015-08-12 0 11.08 11.00 11.10 11.06 11.16 8,000 88,760 11.095 10.61 10.54 10.63 10.59 10.69 8,351 10.628 -0.54%
2015-08-11 0 11.14 11.12 11.22 - - 0 0 - 10.67 10.65 10.75 - - 0 - 0.00%
2015-08-10 0 11.14 11.08 11.18 - - 0 0 - 10.67 10.61 10.71 - - 0 - 3.15%
2015-08-07 0 10.80 10.72 10.82 10.76 10.80 72,000 776,520 10.785 10.35 10.27 10.36 10.31 10.35 75,161 10.331 2.08%
2015-08-06 0 10.58 10.48 10.58 - - 0 0 - 10.14 10.04 10.14 - - 0 - -0.75%
2015-08-05 0 10.66 10.58 10.68 - - 0 0 - 10.21 10.14 10.23 - - 0 - -0.93%
2015-08-04 0 10.76 9.780 - - - 0 0 - 10.31 9.369 - - - 0 - 1.32%
2015-08-03 0 10.62 10.62 10.72 - - 0 0 - 10.17 10.17 10.27 - - 0 - 0.38%
2015-07-31 0 10.58 10.52 10.62 - - 0 0 - 10.14 10.08 10.17 - - 0 - 0.00%
2015-07-30 0 10.58 - - - - 0 0 - 10.14 - - - - 0 - -2.76%
2015-07-29 0 10.88 - - 10.88 10.88 2,000 21,760 10.880 10.42 - - 10.42 10.42 2,088 10.422 1.68%
2015-07-28 0 10.70 10.60 10.70 - - 0 0 - 10.25 10.15 10.25 - - 0 - -0.37%
2015-07-27 0 10.74 - - - - 0 0 - 10.29 - - - - 0 - -8.52%
2015-07-24 0 11.74 11.64 11.74 - - 0 0 - 11.25 11.15 11.25 - - 0 - -0.51%
2015-07-23 0 11.80 11.80 11.90 - - 0 0 - 11.30 11.30 11.40 - - 0 - 1.03%
2015-07-22 0 11.68 11.64 11.74 - - 0 0 - 11.19 11.15 11.25 - - 0 - -1.18%
2015-07-21 0 11.82 11.70 11.80 - - 0 0 - 11.32 11.21 11.30 - - 0 - -0.51%
2015-07-20 0 11.88 11.80 11.90 - - 0 0 - 11.38 11.30 11.40 - - 0 - -0.17%
2015-07-17 0 11.90 - - 11.90 11.90 2,000 23,800 11.900 11.40 - - 11.40 11.40 2,088 11.399 0.17%
2015-07-16 0 11.88 11.72 - - - 0 0 - 11.38 11.23 - - - 0 - 0.00%
2015-07-15 0 11.88 - - - - 0 0 - 11.38 - - - - 0 - -0.83%
2015-07-14 0 11.98 11.88 11.98 12.00 12.00 1,000 12,000 12.000 11.48 11.38 11.48 11.50 11.50 1,044 11.495 -3.39%
2015-07-13 0 12.40 - - 12.38 12.40 3,000 37,180 12.393 11.88 - - 11.86 11.88 3,132 11.872 -0.16%
2015-07-10 0 12.42 12.36 12.46 12.42 12.42 4,000 49,680 12.420 11.90 11.84 11.94 11.90 11.90 4,176 11.898 3.67%
2015-07-09 0 11.98 - - 11.86 12.00 14,000 167,340 11.953 11.48 - - 11.36 11.50 14,615 11.450 1.01%
2015-07-08 0 11.86 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2015-07-07 0 11.86 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2015-07-06 0 11.86 - - - - 0 0 - 11.36 - - - - 0 - 1.72%
2015-07-03 0 11.66 - - 11.66 11.80 47,000 550,120 11.705 11.17 - - 11.17 11.30 49,064 11.212 -1.35%
2015-07-02 0 11.82 11.78 11.88 11.82 11.82 1,000 11,820 11.820 11.32 11.28 11.38 11.32 11.32 1,044 11.323 -4.37%
2015-06-30 0 12.36 12.34 12.46 - - 0 0 - 11.84 11.82 11.94 - - 0 - 6.19%
2015-06-29 0 11.64 11.64 11.74 11.54 11.62 3,000 34,700 11.567 11.15 11.15 11.25 11.05 11.13 3,132 11.080 -2.02%
2015-06-26 0 11.88 - - - - 0 0 - 11.38 - - - - 0 - -6.90%
2015-06-25 0 12.76 12.64 12.74 - - 0 0 - 12.22 12.11 12.20 - - 0 - -2.15%
2015-06-24 0 13.04 13.04 13.14 - - 0 0 - 12.49 12.49 12.59 - - 0 - 1.87%
2015-06-23 0 12.80 12.36 - - - 0 0 - 12.26 11.84 - - - 0 - 2.40%
2015-06-22 0 12.50 - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2015-06-19 0 12.50 12.00 - 12.46 12.50 14,000 174,920 12.494 11.97 11.50 - 11.94 11.97 14,615 11.969 -5.02%
2015-06-18 0 13.16 13.04 13.16 - - 0 0 - 12.61 12.49 12.61 - - 0 - -2.95%
2015-06-17 0 13.56 13.66 13.76 - - 0 0 - 12.99 13.09 13.18 - - 0 - 0.00%
2015-06-16 0 13.56 13.46 13.58 - - 0 0 - 12.99 12.89 13.01 - - 0 - -3.14%
2015-06-15 0 14.00 13.36 - - - 0 0 - 13.41 12.80 - - - 0 - -2.91%
2015-06-12 0 14.42 13.98 14.60 - - 0 0 - 13.81 13.39 13.99 - - 0 - 0.00%
2015-06-11 0 14.42 14.30 14.42 - - 0 0 - 13.81 13.70 13.81 - - 0 - -0.14%
2015-06-10 0 14.44 13.80 14.60 14.60 14.60 4,000 58,400 14.600 13.83 13.22 13.99 13.99 13.99 4,176 13.986 -1.10%
2015-06-09 0 14.60 13.96 - - - 0 0 - 13.99 13.37 - - - 0 - -0.14%
2015-06-08 0 14.62 14.16 14.74 14.60 14.60 2,000 29,200 14.600 14.01 13.56 14.12 13.99 13.99 2,088 13.986 4.73%
2015-06-05 0 13.96 13.50 - 13.88 13.88 7,200 99,936 13.880 13.37 12.93 - 13.30 13.30 7,516 13.296 -1.69%
2015-06-04 0 14.20 13.60 - 14.20 14.20 2,000 28,400 14.200 13.60 13.03 - 13.60 13.60 2,088 13.603 2.45%
2015-06-03 0 13.86 13.86 13.98 - - 0 0 - 13.28 13.28 13.39 - - 0 - 0.00%
2015-06-02 0 13.86 13.86 13.98 - - 0 0 - 13.28 13.28 13.39 - - 0 - 0.14%
2015-06-01 0 13.84 13.40 - - - 0 0 - 13.26 12.84 - - - 0 - 2.67%
2015-05-29 0 13.48 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2015-05-28 0 13.48 12.88 - 13.84 13.84 2,000 27,680 13.840 12.91 12.34 - 13.26 13.26 2,088 13.258 -5.87%
2015-05-27 0 14.32 13.70 - - - 0 0 - 13.72 13.12 - - - 0 - -0.69%
2015-05-26 0 14.42 13.38 - 14.42 14.42 2,000 28,840 14.420 13.81 12.82 - 13.81 13.81 2,088 13.814 4.34%
2015-05-22 0 13.82 - - 13.72 13.72 2,000 27,440 13.720 13.24 - - 13.14 13.14 2,088 13.143 3.13%
2015-05-21 0 13.40 13.40 - - - 0 0 - 12.84 12.84 - - - 0 - 0.15%
2015-05-20 0 13.38 12.78 - 13.32 13.38 800 10,680 13.350 12.82 12.24 - 12.76 12.82 835 12.789 1.06%
2015-05-19 0 13.24 - - - - 0 0 - 12.68 - - - - 0 - 3.60%
2015-05-18 0 12.78 12.78 12.88 12.78 12.78 2,000 25,560 12.780 12.24 12.24 12.34 12.24 12.24 2,088 12.242 -1.99%
2015-05-15 0 13.04 12.44 - - - 0 0 - 12.49 11.92 - - - 0 - -2.54%
2015-05-14 0 13.38 13.30 13.40 - - 0 0 - 12.82 12.74 12.84 - - 0 - 0.00%
2015-05-13 0 13.38 12.82 - - - 0 0 - 12.82 12.28 - - - 0 - 0.00%
2015-05-12 0 13.38 12.90 - - - 0 0 - 12.82 12.36 - - - 0 - 0.00%
2015-05-11 0 13.38 13.38 13.50 - - 0 0 - 12.82 12.82 12.93 - - 0 - 1.98%
2015-05-08 0 13.12 12.68 - 13.12 13.18 9,000 118,180 13.131 12.57 12.15 - 12.57 12.63 9,395 12.579 0.77%
2015-05-07 0 13.02 12.98 13.10 13.02 13.08 12,000 156,900 13.075 12.47 12.43 12.55 12.47 12.53 12,527 12.525 -1.66%
2015-05-06 0 13.24 12.62 - 13.62 13.62 38,000 517,560 13.620 12.68 12.09 - 13.05 13.05 39,668 13.047 -0.75%
2015-05-05 0 13.34 12.74 - 13.34 13.66 4,000 54,000 13.500 12.78 12.20 - 12.78 13.09 4,176 12.932 -2.77%
2015-05-04 0 13.72 13.24 - 13.72 13.74 166,000 2,279,640 13.733 13.14 12.68 - 13.14 13.16 173,288 13.155 -0.72%
2015-04-30 0 13.82 13.14 - - - 0 0 - 13.24 12.59 - - - 0 - -0.58%
2015-04-29 0 13.90 13.88 14.00 - - 0 0 - 13.32 13.30 13.41 - - 0 - 0.00%
2015-04-28 0 13.90 13.86 13.98 - - 0 0 - 13.32 13.28 13.39 - - 0 - 0.00%
2015-04-27 0 13.90 13.20 - 13.90 13.90 7,200 100,080 13.900 13.32 12.64 - 13.32 13.32 7,516 13.315 3.12%
2015-04-24 0 13.48 13.02 - - - 0 0 - 12.91 12.47 - - - 0 - 0.15%
2015-04-23 0 13.46 - - 13.46 13.58 3,000 40,620 13.540 12.89 - - 12.89 13.01 3,132 12.971 -2.60%
2015-04-22 0 13.82 13.82 13.94 - - 0 0 - 13.24 13.24 13.35 - - 0 - 3.29%
2015-04-21 0 13.38 - - - - 0 0 - 12.82 - - - - 0 - 0.00%
2015-04-20 0 13.38 - - 13.80 13.80 8,000 110,400 13.800 12.82 - - 13.22 13.22 8,351 13.220 -1.47%
2015-04-17 0 13.58 - - 13.58 13.58 3,000 40,740 13.580 13.01 - - 13.01 13.01 3,132 13.009 1.80%
2015-04-16 0 13.34 13.34 - 13.20 13.20 3,000 39,600 13.200 12.78 12.78 - 12.64 12.64 3,132 12.645 3.89%
2015-04-15 0 12.84 - - 12.84 12.84 6,000 77,040 12.840 12.30 - - 12.30 12.30 6,263 12.300 0.16%
2015-04-14 0 12.82 12.38 - - - 0 0 - 12.28 11.86 - - - 0 - 0.79%
2015-04-13 0 12.72 12.26 - - - 0 0 - 12.19 11.74 - - - 0 - 1.27%
2015-04-10 0 12.56 12.12 - 12.44 12.44 4,000 49,760 12.440 12.03 11.61 - 11.92 11.92 4,176 11.917 2.61%
2015-04-09 0 12.24 12.22 12.32 - - 0 0 - 11.73 11.71 11.80 - - 0 - 0.49%
2015-04-08 0 12.18 - - 12.18 12.24 118,000 1,441,240 12.214 11.67 - - 11.67 11.73 123,181 11.700 3.92%
2015-04-02 0 11.72 11.28 - 11.64 11.82 11,000 128,940 11.722 11.23 10.81 - 11.15 11.32 11,483 11.229 -0.85%
2015-04-01 0 11.82 11.82 11.92 - - 0 0 - 11.32 11.32 11.42 - - 0 - 1.37%
2015-03-31 0 11.66 11.10 - 11.66 11.66 96,000 1,119,360 11.660 11.17 10.63 - 11.17 11.17 100,215 11.170 -0.51%
2015-03-30 0 11.72 11.28 - 11.52 11.56 54,000 623,680 11.550 11.23 10.81 - 11.04 11.07 56,371 11.064 2.99%
2015-03-27 0 11.38 11.34 11.44 11.34 11.38 52,000 590,960 11.365 10.90 10.86 10.96 10.86 10.90 54,283 10.887 1.07%
2015-03-26 0 11.26 10.78 - - - 0 0 - 10.79 10.33 - - - 0 - 0.00%
2015-03-25 0 11.26 11.18 11.26 - - 0 0 - 10.79 10.71 10.79 - - 0 - -0.71%
2015-03-24 0 11.34 11.30 11.40 - - 0 0 - 10.86 10.82 10.92 - - 0 - -1.05%
2015-03-23 0 11.46 11.46 11.56 - - 0 0 - 10.98 10.98 11.07 - - 0 - 1.24%
2015-03-20 0 11.32 11.32 11.40 - - 0 0 - 10.84 10.84 10.92 - - 0 - 2.17%
2015-03-19 0 11.08 11.08 11.18 - - 0 0 - 10.61 10.61 10.71 - - 0 - 2.40%
2015-03-18 0 10.82 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2015-03-17 0 10.82 10.88 10.96 - - 0 0 - 10.36 10.42 10.50 - - 0 - 0.00%
2015-03-16 0 10.82 10.78 10.88 - - 0 0 - 10.36 10.33 10.42 - - 0 - 2.66%
2015-03-13 0 10.54 10.52 10.62 - - 0 0 - 10.10 10.08 10.17 - - 0 - 0.57%
2015-03-12 0 10.48 10.46 10.54 10.48 10.48 2,000 20,960 10.480 10.04 10.02 10.10 10.04 10.04 2,088 10.039 2.75%
2015-03-11 0 10.20 10.16 10.24 - - 0 0 - 9.771 9.733 9.809 - - 0 - 0.00%
2015-03-10 0 10.20 10.12 10.20 - - 0 0 - 9.771 9.694 9.771 - - 0 - -0.58%
2015-03-09 0 10.26 10.26 10.34 - - 0 0 - 9.828 9.828 9.905 - - 0 - 2.40%
2015-03-06 0 10.02 10.04 10.12 - - 0 0 - 9.599 9.618 9.694 - - 0 - 0.00%
2015-03-05 0 10.02 10.02 10.10 10.00 10.00 8,000 80,000 10.000 9.599 9.599 9.675 9.579 9.579 8,351 9.5794 -1.76%
2015-03-04 0 10.20 - - - - 0 0 - 9.771 - - - - 0 - 0.00%
2015-03-03 0 10.20 10.16 10.24 10.20 10.22 100,000 1,021,000 10.210 9.771 9.733 9.809 9.771 9.790 104,391 9.7806 -2.67%
2015-03-02 0 10.48 9.990 10.70 - - 0 0 - 10.04 9.570 10.25 - - 0 - 0.00%
2015-02-27 0 10.48 10.48 10.58 - - 0 0 - 10.04 10.04 10.14 - - 0 - 0.00%
2015-02-26 0 10.48 10.48 10.58 - - 0 0 - 10.04 10.04 10.14 - - 0 - 1.35%
2015-02-25 0 10.34 9.880 - - - 0 0 - 9.905 9.464 - - - 0 - -1.34%
2015-02-24 0 10.48 10.46 10.50 - - 0 0 - 10.04 10.02 10.06 - - 0 - 0.00%
2015-02-23 0 10.48 10.46 10.56 - - 0 0 - 10.04 10.02 10.12 - - 0 - 0.00%
2015-02-18 0 10.48 - 10.60 - - 0 0 - 10.04 - 10.15 - - 0 - 0.19%
2015-02-17 0 10.46 10.46 10.56 - - 0 0 - 10.02 10.02 10.12 - - 0 - 0.38%
2015-02-16 0 10.42 10.38 10.48 - - 0 0 - 9.982 9.943 10.04 - - 0 - 0.77%
2015-02-13 0 10.34 10.34 10.44 - - 0 0 - 9.905 9.905 10.00 - - 0 - 0.78%
2015-02-12 0 10.26 10.26 10.36 - - 0 0 - 9.828 9.828 9.924 - - 0 - 0.00%
2015-02-11 0 10.26 10.26 10.34 - - 0 0 - 9.828 9.828 9.905 - - 0 - 0.98%
2015-02-10 0 10.16 10.16 10.26 - - 0 0 - 9.733 9.733 9.828 - - 0 - 1.20%
2015-02-09 0 10.04 10.00 10.10 - - 0 0 - 9.618 9.579 9.675 - - 0 - 0.70%
2015-02-06 0 9.970 9.900 9.980 - - 0 0 - 9.551 9.484 9.560 - - 0 - -1.48%
2015-02-05 0 10.12 10.04 10.12 10.28 10.40 54,000 558,960 10.351 9.694 9.618 9.694 9.848 9.963 56,371 9.9157 -0.59%
2015-02-04 0 10.18 10.08 10.18 - - 0 0 - 9.752 9.656 9.752 - - 0 - -1.17%
2015-02-03 0 10.30 10.30 10.38 - - 0 0 - 9.867 9.867 9.943 - - 0 - 2.39%
2015-02-02 0 10.06 9.990 10.08 10.06 10.06 70,000 704,200 10.060 9.637 9.570 9.656 9.637 9.637 73,073 9.6369 -2.71%
2015-01-30 0 10.34 10.24 10.34 - - 0 0 - 9.905 9.809 9.905 - - 0 - -1.52%
2015-01-29 0 10.50 10.42 10.50 - - 0 0 - 10.06 9.982 10.06 - - 0 - -1.13%
2015-01-28 0 10.62 10.52 10.62 - - 0 0 - 10.17 10.08 10.17 - - 0 - -1.12%
2015-01-27 0 10.74 10.64 10.74 - - 0 0 - 10.29 10.19 10.29 - - 0 - -1.65%
2015-01-26 0 10.92 10.92 11.02 - - 0 0 - 10.46 10.46 10.56 - - 0 - 0.55%
2015-01-23 0 10.86 10.86 10.96 - - 0 0 - 10.40 10.40 10.50 - - 0 - 0.74%
2015-01-22 0 10.78 10.74 10.84 - - 0 0 - 10.33 10.29 10.38 - - 0 - 0.00%
2015-01-21 0 10.78 10.78 10.88 - - 0 0 - 10.33 10.33 10.42 - - 0 - 4.26%
2015-01-20 0 10.34 10.26 10.34 - - 0 0 - 9.905 9.828 9.905 - - 0 - 0.00%
2015-01-19 0 10.34 - - 10.34 10.34 38,000 392,920 10.340 9.905 - - 9.905 9.905 39,668 9.9051 -8.17%
2015-01-16 0 11.26 11.16 11.26 11.26 11.30 46,000 518,920 11.281 10.79 10.69 10.79 10.79 10.82 48,020 10.806 0.54%
2015-01-15 0 11.20 11.20 11.30 - - 0 0 - 10.73 10.73 10.82 - - 0 - 2.94%
2015-01-14 0 10.88 10.82 10.92 - - 0 0 - 10.42 10.36 10.46 - - 0 - 0.00%
2015-01-13 0 10.88 10.80 10.88 - - 0 0 - 10.42 10.35 10.42 - - 0 - -0.91%
2015-01-12 0 10.98 10.90 10.98 - - 0 0 - 10.52 10.44 10.52 - - 0 - -0.36%
2015-01-09 0 11.02 10.92 11.02 11.16 11.16 2,000 22,320 11.160 10.56 10.46 10.56 10.69 10.69 2,088 10.691 -0.18%
2015-01-08 0 11.04 10.94 11.04 11.04 11.08 200,000 2,212,000 11.060 10.58 10.48 10.58 10.58 10.61 208,781 10.595 -2.30%
2015-01-07 0 11.30 11.30 11.40 11.18 11.38 92,000 1,039,480 11.299 10.82 10.82 10.92 10.71 10.90 96,039 10.823 -0.70%
2015-01-06 0 11.38 11.28 11.38 11.46 11.56 6,000 68,960 11.493 10.90 10.81 10.90 10.98 11.07 6,263 11.010 0.35%
2015-01-05 0 11.34 11.34 11.44 - - 0 0 - 10.86 10.86 10.96 - - 0 - 1.07%
2015-01-02 0 11.22 11.18 11.28 11.00 11.22 49,000 549,120 11.207 10.75 10.71 10.81 10.54 10.75 51,151 10.735 2.75%
2014-12-31 0 10.92 - 11.00 - - 0 0 - 10.46 - 10.54 - - 0 - 1.30%
2014-12-30 0 10.78 10.78 10.88 - - 0 0 - 10.33 10.33 10.42 - - 0 - 2.28%
2014-12-29 0 10.54 10.54 10.64 - - 0 0 - 10.10 10.10 10.19 - - 0 - 6.90%
2014-12-24 0 9.860 9.730 9.890 - - 0 0 - 9.445 9.321 9.474 - - 0 - -2.76%
2014-12-23 0 10.14 10.10 10.20 10.26 10.46 80,000 834,000 10.425 9.714 9.675 9.771 9.828 10.02 83,512 9.9865 -1.36%
2014-12-22 0 10.28 10.28 10.38 - - 0 0 - 9.848 9.848 9.943 - - 0 - 1.98%
2014-12-19 0 10.08 - - - - 0 0 - 9.656 - - - - 0 - 0.00%
2014-12-18 0 10.08 10.06 10.14 - - 0 0 - 9.656 9.637 9.714 - - 0 - 0.00%
2014-12-17 0 10.08 10.08 10.18 10.00 10.00 1,000 10,000 10.000 9.656 9.656 9.752 9.579 9.579 1,044 9.5794 4.02%
2014-12-16 0 9.690 9.690 9.770 - - 0 0 - 9.282 9.282 9.359 - - 0 - 2.76%
2014-12-15 0 9.430 9.440 9.510 - - 0 0 - 9.033 9.043 9.110 - - 0 - 0.64%
2014-12-12 0 9.370 9.310 9.390 - - 0 0 - 8.976 8.918 8.995 - - 0 - 0.00%
2014-12-11 0 9.370 9.370 9.450 - - 0 0 - 8.976 8.976 9.053 - - 0 - 0.43%
2014-12-10 0 9.330 - 11.00 - - 0 0 - 8.938 - 10.54 - - 0 - 0.00%
2014-12-09 0 9.330 9.260 9.330 9.820 10.08 32,000 316,840 9.9013 8.938 8.871 8.938 9.407 9.656 33,405 9.4848 -5.18%
2014-12-08 0 9.840 9.760 9.840 9.850 9.850 1,600 15,760 9.8500 9.426 9.349 9.426 9.436 9.436 1,670 9.4357 4.68%
2014-12-05 0 9.400 9.330 9.410 9.300 9.420 16,000 150,060 9.3788 9.005 8.938 9.014 8.909 9.024 16,702 8.9843 1.51%
2014-12-04 0 9.260 9.260 9.340 - - 0 0 - 8.871 8.871 8.947 - - 0 - 6.31%
2014-12-03 0 8.710 8.700 8.780 - - 0 0 - 8.344 8.334 8.411 - - 0 - 0.69%
2014-12-02 0 8.650 8.650 8.720 - - 0 0 - 8.286 8.286 8.353 - - 0 - 5.10%
2014-12-01 0 8.230 8.220 8.290 8.230 8.230 8,000 65,840 8.2300 7.884 7.874 7.941 7.884 7.884 8,351 7.8839 0.24%
2014-11-28 0 8.210 8.210 8.280 - - 0 0 - 7.865 7.865 7.932 - - 0 - 2.88%
2014-11-27 0 7.980 7.950 8.020 - - 0 0 - 7.644 7.616 7.683 - - 0 - 0.00%
2014-11-26 0 7.980 7.950 8.010 7.970 7.980 28,000 223,350 7.9768 7.644 7.616 7.673 7.635 7.644 29,229 7.6413 3.37%
2014-11-25 0 7.720 7.720 7.800 - - 0 0 - 7.395 7.395 7.472 - - 0 - 0.26%
2014-11-24 0 7.700 7.650 7.720 7.700 7.700 19,000 146,300 7.7000 7.376 7.328 7.395 7.376 7.376 19,834 7.3761 3.22%
2014-11-21 0 7.460 7.460 7.540 - - 0 0 - 7.146 7.146 7.223 - - 0 - 1.08%
2014-11-20 0 7.380 7.300 7.370 - - 0 0 - 7.070 6.993 7.060 - - 0 - 0.00%
2014-11-19 0 7.380 7.310 7.380 - - 0 0 - 7.070 7.003 7.070 - - 0 - -0.27%
2014-11-18 0 7.400 7.320 7.400 - - 0 0 - 7.089 7.012 7.089 - - 0 - -2.25%
2014-11-17 0 7.570 7.500 7.570 7.590 7.660 11,000 83,560 7.5964 7.252 7.185 7.252 7.271 7.338 11,483 7.2769 -0.79%
2014-11-14 0 7.630 7.630 7.710 - - 0 0 - 7.309 7.309 7.386 - - 0 - 0.66%
2014-11-13 0 7.580 7.570 7.640 - - 0 0 - 7.261 7.252 7.319 - - 0 - 0.00%
2014-11-12 0 7.580 7.580 7.650 - - 0 0 - 7.261 7.261 7.328 - - 0 - 0.93%
2014-11-11 0 7.510 7.510 7.580 - - 0 0 - 7.194 7.194 7.261 - - 0 - 0.94%
2014-11-10 0 7.440 7.410 7.490 7.380 7.470 33,000 245,290 7.4330 7.127 7.098 7.175 7.070 7.156 34,449 7.1204 2.48%
2014-11-07 0 7.260 7.200 7.260 7.340 7.350 10,000 73,490 7.3490 6.955 6.897 6.955 7.031 7.041 10,439 7.0399 0.14%
2014-11-06 0 7.250 7.180 7.250 - - 0 0 - 6.945 6.878 6.945 - - 0 - -0.28%
2014-11-05 0 7.270 7.200 7.270 7.290 7.290 2,000 14,580 7.2900 6.964 6.897 6.964 6.983 6.983 2,088 6.9834 -0.14%
2014-11-04 0 7.280 7.230 7.290 7.280 7.310 22,000 160,532 7.2969 6.974 6.926 6.983 6.974 7.003 22,966 6.9900 -0.41%
2014-11-03 0 7.310 7.310 7.390 - - 0 0 - 7.003 7.003 7.079 - - 0 - 0.97%
2014-10-31 0 7.240 7.230 - 7.230 7.240 18,000 130,190 7.2328 6.935 6.926 - 6.926 6.935 18,790 6.9286 1.40%
2014-10-30 0 7.140 7.140 7.220 - - 0 0 - 6.840 6.840 6.916 - - 0 - 0.85%
2014-10-29 0 7.080 7.070 - 7.070 7.080 22,000 155,650 7.0750 6.782 6.773 - 6.773 6.782 22,966 6.7774 1.14%
2014-10-28 0 7.000 7.000 7.070 - - 0 0 - 6.706 6.706 6.773 - - 0 - 0.14%
2014-10-27 0 6.990 6.920 6.990 - - 0 0 - 6.696 6.629 6.696 - - 0 - -1.27%
2014-10-24 0 7.080 7.010 7.080 - - 0 0 - 6.782 6.715 6.782 - - 0 - -0.14%
2014-10-23 0 7.090 7.010 7.090 - - 0 0 - 6.792 6.715 6.792 - - 0 - -0.42%
2014-10-22 0 7.120 6.970 7.150 7.120 7.120 3,000 21,360 7.1200 6.821 6.677 6.849 6.821 6.821 3,132 6.8205 -0.42%
2014-10-21 0 7.150 7.100 7.180 - - 0 0 - 6.849 6.801 6.878 - - 0 - 0.00%
2014-10-20 0 7.150 7.130 7.200 - - 0 0 - 6.849 6.830 6.897 - - 0 - 0.00%
2014-10-17 0 7.150 7.120 7.190 - - 0 0 - 6.849 6.821 6.888 - - 0 - 0.00%
2014-10-16 0 7.240 7.170 7.240 - - 0 0 - 6.849 6.783 6.849 - - 0 - 0.00%
2014-10-15 0 7.240 7.220 7.300 - - 0 0 - 6.849 6.830 6.906 - - 0 - 0.00%
2014-10-14 0 7.240 7.160 7.240 - - 0 0 - 6.849 6.774 6.849 - - 0 - -1.09%
2014-10-13 0 7.320 7.240 7.310 - - 0 0 - 6.925 6.849 6.915 - - 0 - -0.95%
2014-10-10 0 7.390 7.320 7.400 - - 0 0 - 6.991 6.925 7.001 - - 0 - 0.00%
2014-10-09 0 7.390 7.390 7.420 - - 0 0 - 6.991 6.991 7.020 - - 0 - 0.27%
2014-10-08 0 7.370 7.340 7.420 7.250 7.390 75,000 551,270 7.3503 6.972 6.944 7.020 6.859 6.991 79,278 6.9536 -0.41%
2014-10-07 0 7.400 7.390 7.400 7.400 7.400 10,000 74,000 7.4000 7.001 6.991 7.001 7.001 7.001 10,570 7.0006 0.54%
2014-10-06 0 7.360 7.340 7.400 - - 0 0 - 6.963 6.944 7.001 - - 0 - 0.68%
2014-10-03 0 7.310 7.290 7.350 7.280 7.280 2,000 14,560 7.2800 6.915 6.897 6.953 6.887 6.887 2,114 6.8871 0.41%
2014-09-30 0 7.280 7.210 7.310 7.260 7.280 90,000 654,870 7.2763 6.887 6.821 6.915 6.868 6.887 95,134 6.8836 -0.14%
2014-09-29 0 7.290 7.220 7.340 7.270 7.290 91,000 662,390 7.2790 6.897 6.830 6.944 6.878 6.897 96,191 6.8862 -0.41%
2014-09-26 0 7.320 7.300 7.330 - - 0 0 - 6.925 6.906 6.934 - - 0 - 0.00%
2014-09-25 0 7.320 - - 7.320 7.330 68,000 498,360 7.3288 6.925 - - 6.925 6.934 71,879 6.9333 -0.14%
2014-09-24 0 7.330 7.330 7.400 - - 0 0 - 6.934 6.934 7.001 - - 0 - 1.95%
2014-09-23 0 7.190 7.190 7.230 - - 0 0 - 6.802 6.802 6.840 - - 0 - 0.42%
2014-09-22 0 7.160 7.160 7.210 7.160 7.160 73,000 522,680 7.1600 6.774 6.774 6.821 6.774 6.774 77,164 6.7736 -2.19%
2014-09-19 0 7.320 7.310 7.380 - - 0 0 - 6.925 6.915 6.982 - - 0 - 0.27%
2014-09-18 0 7.300 7.290 7.310 - - 0 0 - 6.906 6.897 6.915 - - 0 - 0.00%
2014-09-17 0 7.300 7.270 7.310 7.300 7.300 50,000 365,000 7.3000 6.906 6.878 6.915 6.906 6.906 52,852 6.9060 0.27%
2014-09-16 0 7.280 7.230 7.280 - - 0 0 - 6.887 6.840 6.887 - - 0 - -1.75%
2014-09-15 0 7.410 7.350 7.420 - - 0 0 - 7.010 6.953 7.020 - - 0 - 0.00%
2014-09-12 0 7.410 7.370 7.440 - - 0 0 - 7.010 6.972 7.038 - - 0 - 0.00%
2014-09-11 0 7.410 7.350 7.410 - - 0 0 - 7.010 6.953 7.010 - - 0 - -0.54%
2014-09-10 0 7.450 7.390 7.450 - - 0 0 - 7.048 6.991 7.048 - - 0 - -1.59%
2014-09-08 0 7.570 7.570 7.620 - - 0 0 - 7.161 7.161 7.209 - - 0 - 0.26%
2014-09-05 0 7.550 7.540 7.620 - - 0 0 - 7.143 7.133 7.209 - - 0 - 0.67%
2014-09-04 0 7.500 7.460 7.530 7.500 7.500 5,000 37,500 7.5000 7.095 7.057 7.124 7.095 7.095 5,285 7.0952 -0.13%
2014-09-03 0 7.510 - - 7.510 7.510 9,000 67,590 7.5100 7.105 - - 7.105 7.105 9,513 7.1047 2.04%
2014-09-02 0 7.360 7.320 7.390 7.250 7.360 70,000 510,800 7.2971 6.963 6.925 6.991 6.859 6.963 73,993 6.9033 1.94%
2014-09-01 0 7.220 7.220 7.290 - - 0 0 - 6.830 6.830 6.897 - - 0 - 0.14%
2014-08-29 0 7.210 7.200 7.260 - - 0 0 - 6.821 6.811 6.868 - - 0 - 0.42%
2014-08-28 0 7.180 7.120 7.180 - - 0 0 - 6.793 6.736 6.793 - - 0 - -0.28%
2014-08-27 0 7.200 7.160 7.240 - - 0 0 - 6.811 6.774 6.849 - - 0 - 0.00%
2014-08-26 0 7.200 7.180 7.250 - - 0 0 - 6.811 6.793 6.859 - - 0 - 0.00%
2014-08-25 0 7.200 7.200 7.280 7.190 7.200 10,000 71,910 7.1910 6.811 6.811 6.887 6.802 6.811 10,570 6.8029 -1.23%
2014-08-22 0 7.290 7.300 7.340 - - 0 0 - 6.897 6.906 6.944 - - 0 - 0.14%
2014-08-21 0 7.280 7.260 7.300 7.280 7.310 24,000 174,840 7.2850 6.887 6.868 6.906 6.887 6.915 25,369 6.8918 -1.36%
2014-08-20 0 7.380 7.320 7.380 - - 0 0 - 6.982 6.925 6.982 - - 0 - -0.27%
2014-08-19 0 7.400 7.360 7.440 - - 0 0 - 7.001 6.963 7.038 - - 0 - 0.00%
2014-08-18 0 7.400 7.400 7.420 - - 0 0 - 7.001 7.001 7.020 - - 0 - 0.54%
2014-08-15 0 7.360 7.350 7.420 - - 0 0 - 6.963 6.953 7.020 - - 0 - 0.00%
2014-08-14 0 7.360 7.300 7.360 - - 0 0 - 6.963 6.906 6.963 - - 0 - -0.41%
2014-08-13 0 7.390 7.390 7.430 - - 0 0 - 6.991 6.991 7.029 - - 0 - 0.00%
2014-08-12 0 7.390 7.370 7.440 - - 0 0 - 6.991 6.972 7.038 - - 0 - 0.00%
2014-08-11 0 7.390 7.380 7.440 - - 0 0 - 6.991 6.982 7.038 - - 0 - 0.96%
2014-08-08 0 7.320 7.270 7.330 - - 0 0 - 6.925 6.878 6.934 - - 0 - 0.00%
2014-08-07 0 7.320 7.250 7.320 - - 0 0 - 6.925 6.859 6.925 - - 0 - -1.21%
2014-08-06 0 7.410 7.390 7.410 7.380 7.410 90,600 671,076 7.4070 7.010 6.991 7.010 6.982 7.010 95,768 7.0073 -1.33%
2014-08-05 0 7.510 7.470 7.520 7.510 7.510 1,000 7,510 7.5100 7.105 7.067 7.114 7.105 7.105 1,057 7.1047 -0.13%
2014-08-04 0 7.520 7.500 7.560 - - 0 0 - 7.114 7.095 7.152 - - 0 - 1.21%
2014-08-01 0 7.430 7.360 7.430 - - 0 0 - 7.029 6.963 7.029 - - 0 - 0.00%
2014-07-31 0 7.430 7.430 7.500 7.350 7.350 2,000 14,700 7.3500 7.029 7.029 7.095 6.953 6.953 2,114 6.9533 0.95%
2014-07-30 0 7.360 7.310 7.360 7.410 7.410 1,000 7,410 7.4100 6.963 6.915 6.963 7.010 7.010 1,057 7.0101 0.00%
2014-07-29 0 7.360 7.360 7.410 - - 0 0 - 6.963 6.963 7.010 - - 0 - 0.00%
2014-07-28 0 7.360 7.350 7.380 7.240 7.370 107,000 785,920 7.3450 6.963 6.953 6.982 6.849 6.972 113,104 6.9487 3.08%
2014-07-25 0 7.140 7.140 7.210 7.080 7.090 26,000 184,130 7.0819 6.755 6.755 6.821 6.698 6.707 27,483 6.6997 1.71%
2014-07-24 0 7.020 7.020 7.070 - - 0 0 - 6.641 6.641 6.688 - - 0 - 2.18%
2014-07-23 0 6.870 6.850 6.920 6.850 6.870 610,000 4,178,700 6.8503 6.499 6.480 6.547 6.480 6.499 644,798 6.4806 0.59%
2014-07-22 0 6.830 6.830 6.890 6.750 6.750 20,000 135,000 6.7500 6.461 6.461 6.518 6.386 6.386 21,141 6.3857 1.34%
2014-07-21 0 6.740 6.710 6.770 6.740 6.740 30,000 202,200 6.7400 6.376 6.348 6.405 6.376 6.376 31,711 6.3763 0.00%
2014-07-18 0 6.740 6.740 6.810 6.730 6.730 30,000 201,900 6.7300 6.376 6.376 6.442 6.367 6.367 31,711 6.3668 0.45%
2014-07-17 0 6.710 6.680 6.730 - - 0 0 - 6.348 6.319 6.367 - - 0 - 0.00%
2014-07-16 0 6.710 6.710 6.760 - - 0 0 - 6.348 6.348 6.395 - - 0 - 0.00%
2014-07-15 0 6.710 6.720 6.760 - - 0 0 - 6.348 6.357 6.395 - - 0 - 0.30%
2014-07-14 0 6.690 6.690 6.750 - - 0 0 - 6.329 6.329 6.386 - - 0 - 0.60%
2014-07-11 0 6.650 6.590 6.650 6.640 6.650 68,000 451,970 6.6466 6.291 6.234 6.291 6.282 6.291 71,879 6.2879 0.45%
2014-07-10 0 6.620 6.580 6.640 - - 0 0 - 6.263 6.225 6.282 - - 0 - 0.00%
2014-07-09 0 6.620 6.610 6.620 - - 0 0 - 6.263 6.253 6.263 - - 0 - -1.34%
2014-07-08 0 6.710 6.700 6.720 - - 0 0 - 6.348 6.338 6.357 - - 0 - 0.00%
2014-07-07 0 6.710 6.710 6.730 - - 0 0 - 6.348 6.348 6.367 - - 0 - 0.15%
2014-07-04 0 6.700 6.700 6.760 - - 0 0 - 6.338 6.338 6.395 - - 0 - 0.15%
2014-07-03 0 6.690 6.680 6.740 - - 0 0 - 6.329 6.319 6.376 - - 0 - 0.00%
2014-07-02 0 6.690 6.680 6.720 - - 0 0 - 6.329 6.319 6.357 - - 0 - 0.00%
2014-06-30 0 6.690 6.670 6.740 6.680 6.690 64,000 427,780 6.6841 6.329 6.310 6.376 6.319 6.329 67,651 6.3233 0.75%
2014-06-27 0 6.640 6.630 6.640 - - 0 0 - 6.282 6.272 6.282 - - 0 - 0.00%
2014-06-26 0 6.640 6.630 6.670 6.610 6.610 6,000 39,660 6.6100 6.282 6.272 6.310 6.253 6.253 6,342 6.2533 0.30%
2014-06-25 0 6.620 6.590 6.630 - - 0 0 - 6.263 6.234 6.272 - - 0 - 0.00%
2014-06-24 0 6.620 6.620 6.670 - - 0 0 - 6.263 6.263 6.310 - - 0 - 0.15%
2014-06-23 0 6.610 6.570 6.610 - - 0 0 - 6.253 6.215 6.253 - - 0 - -0.30%
2014-06-20 0 6.630 6.630 6.650 - - 0 0 - 6.272 6.272 6.291 - - 0 - 0.00%
2014-06-19 0 6.630 6.600 6.630 - - 0 0 - 6.272 6.244 6.272 - - 0 - -1.04%
2014-06-18 0 6.700 6.660 6.700 - - 0 0 - 6.338 6.301 6.338 - - 0 - -0.89%
2014-06-17 0 6.760 6.700 6.760 - - 0 0 - 6.395 6.338 6.395 - - 0 - -0.59%
2014-06-16 0 6.800 6.800 6.840 6.790 6.790 198,000 1,344,420 6.7900 6.433 6.433 6.471 6.424 6.424 209,295 6.4236 1.04%
2014-06-13 0 6.730 6.730 6.780 - - 0 0 - 6.367 6.367 6.414 - - 0 - 0.75%
2014-06-12 0 6.680 6.640 6.690 - - 0 0 - 6.319 6.282 6.329 - - 0 - 0.00%
2014-06-11 0 6.680 6.650 6.700 - - 0 0 - 6.319 6.291 6.338 - - 0 - 0.00%
2014-06-10 0 6.680 6.680 6.720 - - 0 0 - 6.319 6.319 6.357 - - 0 - 1.21%
2014-06-09 0 6.600 6.580 6.640 - - 0 0 - 6.244 6.225 6.282 - - 0 - 0.00%
2014-06-06 0 6.600 6.550 6.600 - - 0 0 - 6.244 6.197 6.244 - - 0 - -0.30%
2014-06-05 0 6.620 6.620 6.660 - - 0 0 - 6.263 6.263 6.301 - - 0 - 0.46%
2014-06-04 0 6.590 6.530 6.590 - - 0 0 - 6.234 6.178 6.234 - - 0 - -0.90%
2014-06-03 0 6.650 6.600 6.660 - - 0 0 - 6.291 6.244 6.301 - - 0 - 0.00%
2014-05-30 0 6.650 6.610 6.660 - - 0 0 - 6.291 6.253 6.301 - - 0 - 0.00%
2014-05-29 0 6.650 6.600 6.650 - - 0 0 - 6.291 6.244 6.291 - - 0 - -0.15%
2014-05-28 0 6.660 6.660 6.710 - - 0 0 - 6.301 6.301 6.348 - - 0 - 1.06%
2014-05-27 0 6.590 6.570 6.620 - - 0 0 - 6.234 6.215 6.263 - - 0 - 0.00%
2014-05-26 0 6.590 6.590 6.640 - - 0 0 - 6.234 6.234 6.282 - - 0 - 0.46%
2014-05-23 0 6.560 6.550 6.620 - - 0 0 - 6.206 6.197 6.263 - - 0 - 0.46%
2014-05-22 0 6.530 6.530 6.570 - - 0 0 - 6.178 6.178 6.215 - - 0 - 0.31%
2014-05-21 0 6.510 6.510 6.560 - - 0 0 - 6.159 6.159 6.206 - - 0 - 0.00%
2014-05-20 0 6.510 6.460 6.530 - - 0 0 - 6.159 6.111 6.178 - - 0 - 0.00%
2014-05-19 0 6.510 6.470 6.520 - - 0 0 - 6.159 6.121 6.168 - - 0 - -1.36%
2014-05-16 0 6.600 6.560 6.610 - - 0 0 - 6.244 6.206 6.253 - - 0 - 0.00%
2014-05-15 0 6.600 6.560 6.620 - - 0 0 - 6.244 6.206 6.263 - - 0 - 0.00%
2014-05-14 0 6.600 6.600 6.640 - - 0 0 - 6.244 6.244 6.282 - - 0 - 0.00%
2014-05-13 0 6.600 6.590 6.650 - - 0 0 - 6.244 6.234 6.291 - - 0 - 0.00%
2014-05-12 0 6.600 6.600 6.660 - - 0 0 - 6.244 6.244 6.301 - - 0 - 0.92%
2014-05-09 0 6.540 6.490 6.540 - - 0 0 - 6.187 6.140 6.187 - - 0 - -0.15%
2014-05-08 0 6.550 6.510 6.580 - - 0 0 - 6.197 6.159 6.225 - - 0 - 0.00%
2014-05-07 0 6.550 6.480 6.550 - - 0 0 - 6.197 6.130 6.197 - - 0 - -0.61%
2014-05-05 0 6.590 6.540 6.590 - - 0 0 - 6.234 6.187 6.234 - - 0 - -0.30%
2014-05-02 0 6.610 6.580 6.650 - - 0 0 - 6.253 6.225 6.291 - - 0 - 0.00%
2014-04-30 0 6.610 6.540 6.610 - - 0 0 - 6.253 6.187 6.253 - - 0 - -0.60%
2014-04-29 0 6.650 6.610 6.660 6.640 6.650 22,000 146,180 6.6445 6.291 6.253 6.301 6.282 6.291 23,255 6.2860 0.76%
2014-04-28 0 6.600 6.550 6.600 - - 0 0 - 6.244 6.197 6.244 - - 0 - -0.75%
2014-04-25 0 6.650 6.610 6.650 - - 0 0 - 6.291 6.253 6.291 - - 0 - -0.15%
2014-04-24 0 6.660 6.660 6.710 - - 0 0 - 6.301 6.301 6.348 - - 0 - 0.30%
2014-04-23 0 6.640 6.640 6.690 - - 0 0 - 6.282 6.282 6.329 - - 0 - 0.00%
2014-04-22 0 6.640 6.640 6.690 6.570 6.640 361,000 2,373,650 6.5752 6.282 6.282 6.329 6.215 6.282 381,594 6.2204 -1.34%
2014-04-17 0 6.730 6.710 6.730 - - 0 0 - 6.367 6.348 6.367 - - 0 - -0.15%
2014-04-16 0 6.740 6.710 6.760 - - 0 0 - 6.376 6.348 6.395 - - 0 - 0.00%
2014-04-15 0 6.740 6.700 6.730 6.770 6.770 70,000 473,900 6.7700 6.376 6.338 6.367 6.405 6.405 73,993 6.4046 -2.74%
2014-04-14 0 6.930 6.870 6.930 - - 0 0 - 6.556 6.499 6.556 - - 0 - -0.14%
2014-04-11 0 6.940 6.890 6.950 - - 0 0 - 6.565 6.518 6.575 - - 0 - 0.00%
2014-04-10 0 6.940 6.930 6.990 6.730 6.940 69,200 480,026 6.9368 6.565 6.556 6.613 6.367 6.565 73,148 6.5624 2.51%
2014-04-09 0 6.770 6.770 6.840 - - 0 0 - 6.405 6.405 6.471 - - 0 - 0.15%
2014-04-08 0 6.760 6.750 6.800 - - 0 0 - 6.395 6.386 6.433 - - 0 - 2.42%
2014-04-07 0 6.600 6.580 6.650 6.580 6.600 80,000 527,180 6.5898 6.244 6.225 6.291 6.225 6.244 84,564 6.2341 0.30%
2014-04-04 0 6.580 6.580 6.610 - - 0 0 - 6.225 6.225 6.253 - - 0 - 0.15%
2014-04-03 0 6.570 6.550 6.590 - - 0 0 - 6.215 6.197 6.234 - - 0 - 0.00%
2014-04-02 0 6.570 6.570 6.610 - - 0 0 - 6.215 6.215 6.253 - - 0 - 0.77%
2014-04-01 0 6.520 6.520 6.570 - - 0 0 - 6.168 6.168 6.215 - - 0 - 0.62%
2014-03-31 0 6.480 6.470 6.510 - - 0 0 - 6.130 6.121 6.159 - - 0 - 0.00%
2014-03-28 0 6.480 6.470 6.530 - - 0 0 - 6.130 6.121 6.178 - - 0 - 0.00%
2014-03-27 0 6.480 6.440 6.480 - - 0 0 - 6.130 6.092 6.130 - - 0 - -0.15%
2014-03-26 0 6.490 6.440 6.490 - - 0 0 - 6.140 6.092 6.140 - - 0 - -0.15%
2014-03-25 0 6.500 6.460 6.500 - - 0 0 - 6.149 6.111 6.149 - - 0 - 0.00%
2014-03-24 0 6.500 6.500 6.550 - - 0 0 - 6.149 6.149 6.197 - - 0 - 0.62%
2014-03-21 0 6.460 6.460 6.480 6.450 6.460 209,000 1,349,640 6.4576 6.111 6.111 6.130 6.102 6.111 220,923 6.1091 3.86%
2014-03-20 0 6.220 6.170 6.220 - - 0 0 - 5.884 5.837 5.884 - - 0 - -1.43%
2014-03-19 0 6.310 6.260 6.310 - - 0 0 - 5.969 5.922 5.969 - - 0 - -0.63%
2014-03-18 0 6.350 6.310 6.410 - - 0 0 - 6.007 5.969 6.064 - - 0 - 0.00%
2014-03-17 0 6.350 6.340 6.380 - - 0 0 - 6.007 5.998 6.036 - - 0 - 0.16%
2014-03-14 0 6.340 6.310 6.360 - - 0 0 - 5.998 5.969 6.017 - - 0 - 0.00%
2014-03-13 0 6.340 6.310 6.370 6.340 6.340 1,000 6,340 6.3400 5.998 5.969 6.026 5.998 5.998 1,057 5.9978 0.96%
2014-03-12 0 6.280 6.260 6.290 - - 0 0 - 5.941 5.922 5.951 - - 0 - 0.00%
2014-03-11 0 6.280 6.260 6.310 - - 0 0 - 5.941 5.922 5.969 - - 0 - 0.00%
2014-03-10 0 6.280 6.230 6.280 - - 0 0 - 5.941 5.894 5.941 - - 0 - -2.18%
2014-03-07 0 6.420 6.400 6.450 - - 0 0 - 6.074 6.055 6.102 - - 0 - 0.00%
2014-03-06 0 6.420 6.420 6.450 6.330 6.410 4,000 25,500 6.3750 6.074 6.074 6.102 5.988 6.064 4,228 6.0310 -0.31%
2014-03-05 0 6.440 6.370 6.440 - - 0 0 - 6.092 6.026 6.092 - - 0 - -0.16%
2014-03-04 0 6.450 6.410 6.480 - - 0 0 - 6.102 6.064 6.130 - - 0 - 0.00%
2014-03-03 0 6.450 6.420 6.490 - - 0 0 - 6.102 6.074 6.140 - - 0 - 0.00%
2014-02-28 0 6.450 6.430 6.500 - - 0 0 - 6.102 6.083 6.149 - - 0 - 0.00%
2014-02-27 0 6.450 6.450 6.480 6.410 6.410 2,000 12,820 6.4100 6.102 6.102 6.130 6.064 6.064 2,114 6.0641 0.16%
2014-02-26 0 6.440 6.380 6.440 - - 0 0 - 6.092 6.036 6.092 - - 0 - 0.00%
2014-02-25 0 6.440 6.400 6.430 6.490 6.490 10,000 64,900 6.4900 6.092 6.055 6.083 6.140 6.140 10,570 6.1398 -2.13%
2014-02-24 0 6.580 6.510 6.580 - - 0 0 - 6.225 6.159 6.225 - - 0 - -2.52%
2014-02-21 0 6.750 6.690 6.750 - - 0 0 - 6.386 6.329 6.386 - - 0 - -0.59%
2014-02-20 0 6.790 6.730 6.790 - - 0 0 - 6.424 6.367 6.424 - - 0 - -0.15%
2014-02-19 0 6.800 6.800 6.860 - - 0 0 - 6.433 6.433 6.490 - - 0 - 0.29%
2014-02-18 0 6.780 6.720 6.780 - - 0 0 - 6.414 6.357 6.414 - - 0 - -0.29%
2014-02-17 0 6.800 6.790 6.850 - - 0 0 - 6.433 6.424 6.480 - - 0 - 0.00%
2014-02-14 0 6.800 6.800 6.880 - - 0 0 - 6.433 6.433 6.509 - - 0 - 0.44%
2014-02-13 0 6.770 6.760 6.840 - - 0 0 - 6.405 6.395 6.471 - - 0 - 0.00%
2014-02-12 0 6.770 6.770 6.840 - - 0 0 - 6.405 6.405 6.471 - - 0 - 0.74%
2014-02-11 0 6.720 6.730 6.790 - - 0 0 - 6.357 6.367 6.424 - - 0 - 1.05%
2014-02-10 0 6.650 6.650 6.720 - - 0 0 - 6.291 6.291 6.357 - - 0 - 1.68%
2014-02-07 0 6.540 6.530 6.640 - - 0 0 - 6.187 6.178 6.282 - - 0 - 0.00%
2014-02-06 0 6.540 6.470 - - - 0 0 - 6.187 6.121 - - - 0 - 0.00%
2014-02-05 0 6.540 6.470 6.530 - - 0 0 - 6.187 6.121 6.178 - - 0 - 0.00%
2014-02-04 0 6.540 6.420 - - - 0 0 - 6.187 6.074 - - - 0 - -1.36%
2014-01-30 0 6.630 6.560 - - - 0 0 - 6.272 6.206 - - - 0 - 0.00%
2014-01-29 0 6.630 6.590 6.660 - - 0 0 - 6.272 6.234 6.301 - - 0 - 0.00%
2014-01-28 0 6.630 6.590 6.730 - - 0 0 - 6.272 6.234 6.367 - - 0 - 0.00%
2014-01-27 0 6.630 6.560 6.630 - - 0 0 - 6.272 6.206 6.272 - - 0 - -1.34%
2014-01-24 0 6.720 6.660 6.720 6.670 6.730 20,000 133,890 6.6945 6.357 6.301 6.357 6.310 6.367 21,141 6.3332 0.45%
2014-01-23 0 6.690 6.620 6.690 - - 0 0 - 6.329 6.263 6.329 - - 0 - -0.15%
2014-01-22 0 6.700 6.700 6.730 - - 0 0 - 6.338 6.338 6.367 - - 0 - 2.45%
2014-01-21 0 6.540 6.540 6.600 - - 0 0 - 6.187 6.187 6.244 - - 0 - 0.62%
2014-01-20 0 6.500 6.450 6.550 6.500 6.540 6,000 39,080 6.5133 6.149 6.102 6.197 6.149 6.187 6,342 6.1618 -0.76%
2014-01-17 0 6.550 6.520 6.580 6.550 6.550 200 1,310 6.5500 6.197 6.168 6.225 6.197 6.197 211 6.1965 -1.65%
2014-01-16 0 6.660 6.590 6.660 6.660 6.660 1,000 6,660 6.6600 6.301 6.234 6.301 6.301 6.301 1,057 6.3006 0.45%
2014-01-15 0 6.630 6.610 6.660 - - 0 0 - 6.272 6.253 6.301 - - 0 - 0.00%
2014-01-14 0 6.630 6.620 6.690 - - 0 0 - 6.272 6.263 6.329 - - 0 - 0.00%
2014-01-13 0 6.630 6.590 6.640 - - 0 0 - 6.272 6.234 6.282 - - 0 - 0.00%
2014-01-10 0 6.630 6.630 6.700 6.620 6.630 7,000 46,380 6.6257 6.272 6.272 6.338 6.263 6.272 7,399 6.2681 -0.60%
2014-01-09 0 6.670 6.620 6.660 - - 0 0 - 6.310 6.263 6.301 - - 0 - -0.45%
2014-01-08 0 6.700 6.670 6.740 6.700 6.700 200 1,340 6.7000 6.338 6.310 6.376 6.338 6.338 211 6.3384 0.30%
2014-01-07 0 6.680 6.660 6.730 6.680 6.680 1,000 6,680 6.6800 6.319 6.301 6.367 6.319 6.319 1,057 6.3195 -0.30%
2014-01-06 0 6.700 6.700 6.810 6.700 6.710 1,600 10,722 6.7013 6.338 6.338 6.442 6.338 6.348 1,691 6.3396 -1.76%
2014-01-03 0 6.820 6.820 6.870 6.810 6.820 254,000 1,731,780 6.8180 6.452 6.452 6.499 6.442 6.452 268,490 6.4501 -1.45%
2014-01-02 0 6.920 6.920 6.940 6.890 6.910 280,000 1,932,000 6.9000 6.547 6.547 6.565 6.518 6.537 295,973 6.5276 -0.57%
2013-12-31 0 6.960 6.920 6.970 6.940 6.980 200,000 1,392,500 6.9625 6.584 6.547 6.594 6.565 6.603 211,409 6.5868 1.46%
2013-12-30 0 6.860 6.850 6.860 6.860 6.880 251,000 1,725,860 6.8759 6.490 6.480 6.490 6.490 6.509 265,319 6.5049 -0.44%
2013-12-27 0 6.890 6.890 6.910 6.850 6.930 300,400 2,068,360 6.8854 6.518 6.518 6.537 6.480 6.556 317,537 6.5138 -0.43%
2013-12-24 0 6.920 6.920 6.940 6.900 6.920 470,000 3,248,000 6.9106 6.547 6.547 6.565 6.528 6.547 496,812 6.5377 0.87%
2013-12-23 0 6.860 6.860 6.870 6.840 6.860 151,000 1,035,390 6.8569 6.490 6.490 6.499 6.471 6.490 159,614 6.4868 -0.29%
2013-12-20 0 6.880 6.820 6.900 6.840 6.940 1,437,000 9,866,800 6.8662 6.509 6.452 6.528 6.471 6.565 1,518,975 6.4957 -1.85%
2013-12-19 0 7.010 6.970 7.010 7.010 7.140 464,200 3,277,810 7.0612 6.632 6.594 6.632 6.632 6.755 490,681 6.6801 -1.27%
2013-12-18 0 7.100 7.100 7.120 7.070 7.120 380,000 2,693,800 7.0889 6.717 6.717 6.736 6.688 6.736 401,678 6.7064 -0.14%
2013-12-17 0 7.110 7.080 7.110 - - 0 0 - 6.726 6.698 6.726 - - 0 - -0.14%
2013-12-16 0 7.120 7.080 7.120 7.120 7.120 8,000 56,960 7.1200 6.736 6.698 6.736 6.736 6.736 8,456 6.7358 -1.52%
2013-12-13 0 7.230 7.160 7.230 7.200 7.230 140,000 1,009,600 7.2114 6.840 6.774 6.840 6.811 6.840 147,986 6.8222 -0.14%
2013-12-12 0 7.240 7.200 7.240 7.240 7.250 80,000 579,300 7.2413 6.849 6.811 6.849 6.849 6.859 84,564 6.8505 0.14%
2013-12-11 0 7.230 7.230 7.270 7.220 7.300 250,000 1,818,800 7.2752 6.840 6.840 6.878 6.830 6.906 264,262 6.8826 -1.50%
2013-12-10 0 7.340 7.340 7.390 7.340 7.340 100,000 734,000 7.3400 6.944 6.944 6.991 6.944 6.944 105,705 6.9439 -0.54%
2013-12-09 0 7.380 7.350 7.420 7.380 7.380 10,000 73,800 7.3800 6.982 6.953 7.020 6.982 6.982 10,570 6.9817 -0.27%
2013-12-06 0 7.400 7.320 7.390 - - 0 0 - 7.001 6.925 6.991 - - 0 - -1.20%
2013-12-05 0 7.490 7.440 7.490 - - 0 0 - 7.086 7.038 7.086 - - 0 - -0.40%
2013-12-04 0 7.520 7.480 7.530 7.490 7.530 3,000 22,530 7.5100 7.114 7.076 7.124 7.086 7.124 3,171 7.1047 1.48%
2013-12-03 0 7.410 7.410 7.460 - - 0 0 - 7.010 7.010 7.057 - - 0 - 0.00%
2013-12-02 0 7.410 7.400 7.450 7.410 7.500 43,000 319,330 7.4263 7.010 7.001 7.048 7.010 7.095 45,453 7.0255 0.14%
2013-11-29 0 7.400 7.390 7.440 7.400 7.400 60,000 444,000 7.4000 7.001 6.991 7.038 7.001 7.001 63,423 7.0006 0.14%
2013-11-28 0 7.390 7.370 7.420 7.390 7.460 130,000 965,300 7.4254 6.991 6.972 7.020 6.991 7.057 137,416 7.0247 1.37%
2013-11-27 0 7.290 7.290 7.340 - - 0 0 - 6.897 6.897 6.944 - - 0 - 0.14%
2013-11-26 0 7.280 7.240 7.280 - - 0 0 - 6.887 6.849 6.887 - - 0 - 0.00%
2013-11-25 0 7.280 7.230 7.280 - - 0 0 - 6.887 6.840 6.887 - - 0 - -0.68%
2013-11-22 0 7.330 7.300 7.350 7.330 7.360 150,000 1,102,700 7.3513 6.934 6.906 6.953 6.934 6.963 158,557 6.9546 -0.41%
2013-11-21 0 7.360 7.320 7.370 7.300 7.370 67,600 498,050 7.3676 6.963 6.925 6.972 6.906 6.972 71,456 6.9700 -0.94%
2013-11-20 0 7.430 7.400 7.450 - - 0 0 - 7.029 7.001 7.048 - - 0 - 0.00%
2013-11-19 0 7.430 7.380 7.450 - - 0 0 - 7.029 6.982 7.048 - - 0 - -0.27%
2013-11-18 0 7.450 7.450 7.480 7.260 7.440 146,000 1,071,380 7.3382 7.048 7.048 7.076 6.868 7.038 154,329 6.9422 3.76%
2013-11-15 0 7.180 7.180 7.200 7.160 7.200 42,000 301,200 7.1714 6.793 6.793 6.811 6.774 6.811 44,396 6.7844 2.13%
2013-11-14 0 7.030 7.030 - 7.010 7.030 110,000 772,500 7.0227 6.651 6.651 - 6.632 6.651 116,275 6.6437 0.14%
2013-11-13 0 7.020 6.990 7.020 7.070 7.070 15,000 106,050 7.0700 6.641 6.613 6.641 6.688 6.688 15,856 6.6884 -2.09%
2013-11-12 0 7.170 7.150 7.190 7.130 7.180 215,000 1,537,760 7.1524 6.783 6.764 6.802 6.745 6.793 227,265 6.7664 0.84%
2013-11-11 0 7.110 7.090 7.150 7.080 7.110 2,000 14,190 7.0950 6.726 6.707 6.764 6.698 6.726 2,114 6.7121 0.14%
2013-11-08 0 7.100 7.050 7.100 7.100 7.100 1,000 7,100 7.1000 6.717 6.670 6.717 6.717 6.717 1,057 6.7168 -0.84%
2013-11-07 0 7.160 7.120 7.160 - - 0 0 - 6.774 6.736 6.774 - - 0 - -0.83%
2013-11-06 0 7.220 7.170 7.220 - - 0 0 - 6.830 6.783 6.830 - - 0 - -0.82%
2013-11-05 0 7.280 7.220 7.280 - - 0 0 - 6.887 6.830 6.887 - - 0 - -0.27%
2013-11-04 0 7.300 7.260 7.300 7.320 7.350 2,000 14,670 7.3350 6.906 6.868 6.906 6.925 6.953 2,114 6.9391 0.27%
2013-11-01 0 7.280 7.270 7.330 - - 0 0 - 6.887 6.878 6.934 - - 0 - 0.00%
2013-10-31 0 7.280 7.250 7.300 7.270 7.280 120,000 873,100 7.2758 6.887 6.859 6.906 6.878 6.887 126,846 6.8832 -0.82%
2013-10-30 0 7.340 7.340 7.390 7.300 7.340 3,000 21,960 7.3200 6.944 6.944 6.991 6.906 6.944 3,171 6.9250 0.69%
2013-10-29 0 7.290 7.240 7.310 7.250 7.290 43,000 311,870 7.2528 6.897 6.849 6.915 6.859 6.897 45,453 6.8614 2.10%
2013-10-28 0 7.140 7.130 7.160 7.140 7.140 40,000 285,600 7.1400 6.755 6.745 6.774 6.755 6.755 42,282 6.7547 -0.28%
2013-10-25 0 7.160 7.110 7.160 7.210 7.210 10,000 72,100 7.2100 6.774 6.726 6.774 6.821 6.821 10,570 6.8209 -0.97%
2013-10-24 0 7.230 7.190 7.250 - - 0 0 - 6.840 6.802 6.859 - - 0 - 0.00%
2013-10-23 0 7.230 7.230 7.270 7.230 7.230 50,000 361,500 7.2300 6.840 6.840 6.878 6.840 6.840 52,852 6.8398 -1.36%
2013-10-22 0 7.330 7.290 7.330 7.350 7.360 90,000 662,000 7.3556 6.934 6.897 6.934 6.953 6.963 95,134 6.9586 -0.54%
2013-10-21 0 7.370 7.360 7.400 7.300 7.370 34,000 248,840 7.3188 6.972 6.963 7.001 6.906 6.972 35,940 6.9238 0.55%
2013-10-18 0 7.330 7.280 7.340 7.330 7.330 2,000 14,660 7.3300 6.934 6.887 6.944 6.934 6.934 2,114 6.9344 0.41%
2013-10-17 0 7.300 7.260 7.300 7.340 7.360 160,000 1,177,400 7.3588 6.906 6.868 6.906 6.944 6.963 169,127 6.9616 -0.68%
2013-10-16 0 7.350 7.340 7.370 7.350 7.410 556,000 4,094,194 7.3637 6.953 6.944 6.972 6.953 7.010 587,718 6.9663 -1.08%
2013-10-15 0 7.530 7.490 7.540 7.540 7.540 1,000 7,540 7.5400 7.029 6.992 7.038 7.038 7.038 1,071 7.0384 0.00%
2013-10-11 0 7.530 7.530 7.590 7.490 7.600 57,600 433,696 7.5294 7.029 7.029 7.085 6.992 7.094 61,705 7.0285 0.67%
2013-10-10 0 7.480 7.450 7.500 7.480 7.530 27,000 202,060 7.4837 6.982 6.954 7.001 6.982 7.029 28,924 6.9858 -0.80%
2013-10-09 0 7.540 7.540 7.570 7.450 7.530 62,000 465,720 7.5116 7.038 7.038 7.066 6.954 7.029 66,419 7.0119 0.00%
2013-10-08 0 7.540 7.490 7.540 7.420 7.540 222,000 1,659,680 7.4760 7.038 6.992 7.038 6.926 7.038 237,823 6.9786 1.34%
2013-10-07 0 7.440 7.430 7.440 7.380 7.460 76,000 563,860 7.4192 6.945 6.936 6.945 6.889 6.964 81,417 6.9256 -0.27%
2013-10-04 0 7.460 7.440 7.460 7.450 7.460 120,000 894,200 7.4517 6.964 6.945 6.964 6.954 6.964 128,553 6.9559 0.13%
2013-10-03 0 7.450 7.450 7.480 7.450 7.460 11,000 82,050 7.4591 6.954 6.954 6.982 6.954 6.964 11,784 6.9628 0.68%
2013-10-02 0 7.400 7.400 7.410 7.370 7.400 19,000 140,520 7.3958 6.908 6.908 6.917 6.880 6.908 20,354 6.9037 -0.13%
2013-09-30 0 7.410 7.360 7.410 - - 0 0 - 6.917 6.870 6.917 - - 0 - -0.27%
2013-09-27 0 7.430 7.390 7.430 - - 0 0 - 6.936 6.898 6.936 - - 0 - -0.13%
2013-09-26 0 7.440 7.400 7.440 - - 0 0 - 6.945 6.908 6.945 - - 0 - -1.33%
2013-09-25 0 7.540 7.520 7.540 7.580 7.610 31,600 240,306 7.6046 7.038 7.020 7.038 7.076 7.104 33,852 7.0987 -0.66%
2013-09-24 0 7.590 7.580 7.600 7.560 7.600 250,000 1,895,500 7.5820 7.085 7.076 7.094 7.057 7.094 267,818 7.0776 -1.04%
2013-09-23 0 7.670 7.620 7.700 7.670 7.690 160,000 1,228,900 7.6806 7.160 7.113 7.188 7.160 7.178 171,404 7.1696 -0.26%
2013-09-19 0 7.690 7.690 7.730 - - 0 0 - 7.178 7.178 7.216 - - 0 - 1.18%
2013-09-18 0 7.600 7.590 7.670 7.600 7.600 50,000 380,000 7.6000 7.094 7.085 7.160 7.094 7.094 53,564 7.0944 0.00%
2013-09-17 0 7.600 7.550 7.610 7.610 7.730 120,000 918,600 7.6550 7.094 7.048 7.104 7.104 7.216 128,553 7.1457 -2.31%
2013-09-16 0 7.780 7.740 7.780 7.710 7.790 210,000 1,632,400 7.7733 7.262 7.225 7.262 7.197 7.272 224,967 7.2562 -0.13%
2013-09-13 0 7.790 7.780 7.840 7.780 7.780 9,000 70,020 7.7800 7.272 7.262 7.318 7.262 7.262 9,641 7.2624 -1.39%
2013-09-12 0 7.900 7.870 7.910 7.900 7.940 74,000 584,650 7.9007 7.374 7.346 7.384 7.374 7.412 79,274 7.3750 1.80%
2013-09-11 0 7.760 7.680 - 7.790 7.820 93,000 726,630 7.8132 7.244 7.169 - 7.272 7.300 99,628 7.2934 0.39%
2013-09-10 0 7.730 7.720 7.750 7.630 7.730 19,200 147,408 7.6775 7.216 7.206 7.234 7.122 7.216 20,568 7.1667 1.44%
2013-09-09 0 7.620 7.590 7.610 7.430 7.630 243,000 1,842,260 7.5813 7.113 7.085 7.104 6.936 7.122 260,319 7.0769 4.24%
2013-09-06 0 7.310 7.310 7.340 7.260 7.290 50,000 364,200 7.2840 6.824 6.824 6.852 6.777 6.805 53,564 6.7994 0.55%
2013-09-05 0 7.270 7.270 7.290 7.270 7.270 10,000 72,700 7.2700 6.786 6.786 6.805 6.786 6.786 10,713 6.7863 0.28%
2013-09-04 0 7.250 7.200 7.250 7.260 7.260 10,000 72,600 7.2600 6.768 6.721 6.768 6.777 6.777 10,713 6.7770 0.14%
2013-09-03 0 7.240 7.240 7.250 7.240 7.260 70,000 507,000 7.2429 6.758 6.758 6.768 6.758 6.777 74,989 6.7610 0.70%
2013-09-02 0 7.190 7.170 7.190 7.130 7.200 202,000 1,446,580 7.1613 6.712 6.693 6.712 6.656 6.721 216,397 6.6848 0.70%
2013-08-30 0 7.140 7.100 7.170 7.140 7.180 113,000 808,140 7.1517 6.665 6.628 6.693 6.665 6.702 121,054 6.6759 0.00%
2013-08-29 0 7.140 7.130 7.170 - - 0 0 - 6.665 6.656 6.693 - - 0 - 0.00%
2013-08-28 0 7.140 7.110 7.150 7.100 7.150 133,200 948,280 7.1192 6.665 6.637 6.674 6.628 6.674 142,694 6.6456 -0.83%
2013-08-27 0 7.200 7.170 7.220 - - 0 0 - 6.721 6.693 6.740 - - 0 - 0.00%
2013-08-26 0 7.200 7.190 7.200 7.110 7.200 282,000 2,015,280 7.1464 6.721 6.712 6.721 6.637 6.721 302,099 6.6709 1.69%
2013-08-23 0 7.080 7.070 7.110 7.000 7.180 86,400 610,424 7.0651 6.609 6.600 6.637 6.534 6.702 92,558 6.5950 -1.26%
2013-08-22 0 7.170 7.160 7.180 7.140 7.180 180,000 1,290,400 7.1689 6.693 6.684 6.702 6.665 6.702 192,829 6.6919 0.28%
2013-08-21 0 7.150 7.140 7.160 7.150 7.160 40,000 286,200 7.1550 6.674 6.665 6.684 6.674 6.684 42,851 6.6790 -0.14%
2013-08-20 0 7.160 7.130 7.160 7.160 7.290 167,000 1,206,760 7.2261 6.684 6.656 6.684 6.684 6.805 178,903 6.7453 -0.83%
2013-08-19 0 7.220 7.190 7.230 7.110 7.220 230,000 1,643,400 7.1452 6.740 6.712 6.749 6.637 6.740 246,393 6.6698 0.42%
2013-08-16 0 7.190 7.150 7.210 7.180 7.470 93,800 685,868 7.3120 6.712 6.674 6.730 6.702 6.973 100,485 6.8255 -0.55%
2013-08-15 0 7.230 7.210 7.240 - - 0 0 - 6.749 6.730 6.758 - - 0 - -0.96%
2013-08-13 0 7.300 7.300 7.330 7.300 7.300 2,000 14,600 7.3000 6.814 6.814 6.842 6.814 6.814 2,143 6.8143 0.97%
2013-08-12 0 7.230 7.230 7.250 7.110 7.230 130,000 930,028 7.1541 6.749 6.749 6.768 6.637 6.749 139,265 6.6781 3.14%
2013-08-09 0 7.010 6.990 7.040 6.950 7.050 70,800 497,908 7.0326 6.544 6.525 6.572 6.488 6.581 75,846 6.5647 0.43%
2013-08-08 0 6.980 6.960 6.990 6.980 7.010 40,000 280,000 7.0000 6.516 6.497 6.525 6.516 6.544 42,851 6.5343 -0.14%
2013-08-07 0 6.990 6.970 7.000 6.990 7.070 186,000 1,309,160 7.0385 6.525 6.506 6.534 6.525 6.600 199,257 6.5702 -0.57%
2013-08-06 0 7.030 6.990 7.020 6.940 7.030 426,000 2,971,760 6.9760 6.562 6.525 6.553 6.478 6.562 456,362 6.5118 0.43%
2013-08-05 0 7.000 7.000 7.020 - - 0 0 - 6.534 6.534 6.553 - - 0 - 0.86%
2013-08-02 0 6.940 6.900 6.940 6.980 7.000 225,000 1,574,500 6.9978 6.478 6.441 6.478 6.516 6.534 241,036 6.5322 -0.29%
2013-08-01 0 6.960 6.920 6.970 6.890 6.960 121,000 840,000 6.9421 6.497 6.460 6.506 6.432 6.497 129,624 6.4803 2.96%
2013-07-31 0 6.760 6.760 6.790 6.760 6.870 111,200 763,390 6.8650 6.310 6.310 6.338 6.310 6.413 119,126 6.4083 -0.15%
2013-07-30 0 6.770 6.770 6.810 - - 0 0 - 6.320 6.320 6.357 - - 0 - 0.45%
2013-07-29 0 6.740 6.720 6.740 6.700 6.740 195,000 1,309,700 6.7164 6.292 6.273 6.292 6.254 6.292 208,898 6.2696 -1.75%
2013-07-26 0 6.860 6.860 6.900 6.830 6.880 76,200 524,196 6.8792 6.404 6.404 6.441 6.376 6.422 81,631 6.4215 -0.87%
2013-07-25 0 6.920 6.890 6.910 6.920 6.920 10,000 69,200 6.9200 6.460 6.432 6.450 6.460 6.460 10,713 6.4596 0.00%
2013-07-24 0 6.920 6.910 6.930 6.820 6.940 202,600 1,395,164 6.8863 6.460 6.450 6.469 6.366 6.478 217,040 6.4281 -1.14%
2013-07-23 0 7.000 6.990 7.010 6.830 7.020 178,800 1,235,328 6.9090 6.534 6.525 6.544 6.376 6.553 191,544 6.4493 3.24%
2013-07-22 0 6.780 6.780 6.850 6.730 6.730 10,000 67,300 6.7300 6.329 6.329 6.394 6.282 6.282 10,713 6.2822 -0.88%
2013-07-19 0 6.840 6.810 6.840 6.850 6.970 96,200 665,484 6.9177 6.385 6.357 6.385 6.394 6.506 103,056 6.4575 -2.15%
2013-07-18 0 6.990 6.960 6.990 6.990 6.990 50,000 349,500 6.9900 6.525 6.497 6.525 6.525 6.525 53,564 6.5249 -1.41%
2013-07-17 0 7.090 7.090 7.120 7.090 7.090 69,000 489,210 7.0900 6.618 6.618 6.646 6.618 6.618 73,918 6.6183 -1.12%
2013-07-16 0 7.170 7.150 7.200 7.100 7.170 18,400 131,254 7.1334 6.693 6.674 6.721 6.628 6.693 19,711 6.6588 -0.42%
2013-07-15 0 7.200 7.180 7.200 7.160 7.300 111,000 795,400 7.1658 6.721 6.702 6.721 6.684 6.814 118,911 6.6890 0.70%
2013-07-12 0 7.150 7.110 7.150 7.150 7.290 357,400 2,590,290 7.2476 6.674 6.637 6.674 6.674 6.805 382,873 6.7654 -2.46%
2013-07-11 0 7.330 7.280 7.330 7.050 7.390 248,800 1,782,846 7.1658 6.842 6.796 6.842 6.581 6.898 266,533 6.6890 5.77%
2013-07-10 0 6.930 6.890 6.950 6.770 6.930 135,200 926,120 6.8500 6.469 6.432 6.488 6.320 6.469 144,836 6.3943 2.21%
2013-07-09 0 6.780 6.780 6.820 6.770 6.780 120,000 812,500 6.7708 6.329 6.329 6.366 6.320 6.329 128,553 6.3204 -0.73%
2013-07-08 0 6.830 6.800 6.850 6.750 6.830 479,800 3,256,240 6.7867 6.376 6.348 6.394 6.301 6.376 513,997 6.3351 -1.16%
2013-07-05 0 6.910 6.890 6.940 6.890 6.950 417,600 2,890,888 6.9226 6.450 6.432 6.478 6.432 6.488 447,364 6.4621 0.58%
2013-07-04 0 6.870 6.850 6.870 6.770 6.870 331,000 2,248,960 6.7944 6.413 6.394 6.413 6.320 6.413 354,591 6.3424 1.63%
2013-07-03 0 6.760 6.760 6.810 6.740 6.790 90,600 612,874 6.7646 6.310 6.310 6.357 6.292 6.338 97,057 6.3146 -1.17%
2013-07-02 0 6.840 6.800 6.840 6.780 6.840 90,200 614,168 6.8090 6.385 6.348 6.385 6.329 6.385 96,629 6.3560 -0.15%
2013-06-28 0 6.850 6.850 6.920 - - 0 0 - 6.394 6.394 6.460 - - 0 - 2.24%
2013-06-27 0 6.700 6.640 6.700 6.680 6.830 1,022,000 6,913,030 6.7642 6.254 6.198 6.254 6.236 6.376 1,094,841 6.3142 0.30%
2013-06-26 0 6.680 6.670 6.700 6.580 6.700 545,000 3,615,100 6.6332 6.236 6.226 6.254 6.142 6.254 583,844 6.1919 0.15%
2013-06-25 0 6.670 6.630 6.720 6.290 6.670 171,600 1,096,664 6.3908 6.226 6.189 6.273 5.872 6.226 183,830 5.9656 -0.60%
2013-06-24 0 6.710 6.630 6.720 6.710 7.010 1,013,400 6,933,468 6.8418 6.264 6.189 6.273 6.264 6.544 1,085,628 6.3866 -5.89%
2013-06-21 0 7.130 7.130 7.140 7.090 7.140 2,037,800 14,524,136 7.1274 6.656 6.656 6.665 6.618 6.665 2,183,040 6.6532 0.00%
2013-06-20 0 7.130 7.100 7.130 7.130 7.280 1,865,000 13,495,200 7.2360 6.656 6.628 6.656 6.656 6.796 1,997,924 6.7546 -2.46%
2013-06-19 0 7.310 7.290 7.330 7.260 7.350 3,271,000 23,919,160 7.3125 6.824 6.805 6.842 6.777 6.861 3,504,134 6.8260 -1.48%
2013-06-18 0 7.420 7.410 7.430 7.380 7.430 484,400 3,591,008 7.4133 6.926 6.917 6.936 6.889 6.936 518,925 6.9201 0.82%
2013-06-17 0 7.360 7.360 7.370 7.360 7.390 195,200 1,437,422 7.3638 6.870 6.870 6.880 6.870 6.898 209,112 6.8739 -0.41%
2013-06-14 0 7.390 7.390 7.430 7.370 7.380 30,000 221,300 7.3767 6.898 6.898 6.936 6.880 6.889 32,138 6.8859 -0.54%
2013-06-13 0 7.430 7.380 7.450 7.370 7.450 284,000 2,102,080 7.4017 6.936 6.889 6.954 6.880 6.954 304,242 6.9092 -1.72%
2013-06-11 0 7.560 7.510 7.550 7.580 7.580 14,000 106,120 7.5800 7.057 7.010 7.048 7.076 7.076 14,998 7.0757 -0.79%
2013-06-10 0 7.620 7.620 7.660 7.620 7.620 70,000 533,400 7.6200 7.113 7.113 7.150 7.113 7.113 74,989 7.1130 -0.26%
2013-06-07 0 7.640 7.620 7.640 7.670 7.700 281,600 2,164,920 7.6879 7.132 7.113 7.132 7.160 7.188 301,670 7.1764 -1.42%
2013-06-06 0 7.750 7.750 7.770 7.740 7.870 1,458,800 11,395,444 7.8115 7.234 7.234 7.253 7.225 7.346 1,562,773 7.2918

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top