SUN HUNG KAI PROPERTIES LIMITED: Wrnt due 2016-04-22

Exchange Code Listed Last trade Delisted
HK Main 01441  2014-04-24  2016-04-19  2016-04-25
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
2016-04-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2016-04-19 0 0.017 0.017 0.020 0.011 0.080 21,266,721 418,576 0.0197 0.017 0.017 0.020 0.011 0.080 21,266,721 0.0197 -51.43%
2016-04-18 0 0.035 0.035 0.039 0.030 0.120 9,591,569 492,085 0.0513 0.035 0.035 0.039 0.030 0.120 9,591,569 0.0513 -77.27%
2016-04-15 0 0.154 0.150 0.153 0.125 0.232 5,606,185 1,038,567 0.1853 0.154 0.150 0.153 0.125 0.232 5,606,185 0.1853 -22.61%
2016-04-14 0 0.199 0.195 0.200 0.116 0.315 8,669,153 2,045,517 0.2360 0.199 0.195 0.200 0.116 0.315 8,669,153 0.2360 71.55%
2016-04-13 0 0.116 0.116 0.118 0.045 0.121 5,883,854 460,206 0.0782 0.116 0.116 0.118 0.045 0.121 5,883,854 0.0782 141.67%
2016-04-12 0 0.048 0.043 0.048 0.020 0.050 2,441,546 106,519 0.0436 0.048 0.043 0.048 0.020 0.050 2,441,546 0.0436 54.84%
2016-04-11 0 0.031 0.030 0.031 0.020 0.051 1,326,630 44,479 0.0335 0.031 0.030 0.031 0.020 0.051 1,326,630 0.0335 -6.06%
2016-04-08 0 0.033 0.033 0.040 0.023 0.040 1,471,610 53,498 0.0364 0.033 0.033 0.040 0.023 0.040 1,471,610 0.0364 -26.67%
2016-04-07 0 0.045 0.045 0.050 0.035 0.058 1,083,022 51,746 0.0478 0.045 0.045 0.050 0.035 0.058 1,083,022 0.0478 -30.77%
2016-04-06 0 0.065 0.051 0.068 0.060 0.080 766,608 52,950 0.0691 0.065 0.051 0.068 0.060 0.080 766,608 0.0691 -35.00%
2016-04-05 0 0.100 0.091 0.105 0.050 0.110 3,582,309 250,776 0.0700 0.100 0.091 0.105 0.050 0.110 3,582,309 0.0700 -31.03%
2016-04-01 0 0.145 0.140 0.145 0.127 0.238 2,920,559 479,572 0.1642 0.145 0.140 0.145 0.127 0.238 2,920,559 0.1642 -39.58%
2016-03-31 0 0.240 0.216 0.240 0.220 0.360 1,765,831 450,277 0.2550 0.240 0.216 0.240 0.220 0.360 1,765,831 0.2550 -26.15%
2016-03-30 0 0.325 0.320 0.330 0.270 0.355 2,039,595 665,270 0.3262 0.325 0.320 0.330 0.270 0.355 2,039,595 0.3262 12.07%
2016-03-29 0 0.290 0.290 0.300 0.260 0.345 2,551,950 761,063 0.2982 0.290 0.290 0.300 0.260 0.345 2,551,950 0.2982 1.75%
2016-03-24 0 0.285 0.285 0.290 0.275 0.360 2,279,441 654,455 0.2871 0.285 0.285 0.290 0.275 0.360 2,279,441 0.2871 -17.39%
2016-03-23 0 0.345 0.345 0.350 0.300 0.395 1,533,286 571,016 0.3724 0.345 0.345 0.350 0.300 0.395 1,533,286 0.3724 15.00%
2016-03-22 0 0.300 0.300 0.310 0.275 0.320 906,208 262,460 0.2896 0.300 0.300 0.310 0.275 0.320 906,208 0.2896 -6.25%
2016-03-21 0 0.320 0.315 0.350 0.305 0.415 1,864,028 628,509 0.3372 0.320 0.315 0.350 0.305 0.415 1,864,028 0.3372 -5.88%
2016-03-18 0 0.340 0.340 0.425 0.300 0.425 2,758,364 1,076,788 0.3904 0.340 0.340 0.425 0.300 0.425 2,758,364 0.3904 -22.73%
2016-03-17 0 0.440 0.425 0.440 0.390 0.500 3,242,727 1,397,385 0.4309 0.440 0.425 0.440 0.390 0.500 3,242,727 0.4309 25.71%
2016-03-16 0 0.350 0.350 0.370 0.240 0.420 2,549,768 860,087 0.3373 0.350 0.350 0.370 0.240 0.420 2,549,768 0.3373 -15.66%
2016-03-15 0 0.415 0.415 0.440 0.385 0.480 1,192,518 514,142 0.4311 0.415 0.415 0.440 0.385 0.480 1,192,518 0.4311 -7.78%
2016-03-14 0 0.450 0.450 0.475 0.380 0.700 2,577,623 1,377,576 0.5344 0.450 0.450 0.475 0.380 0.700 2,577,623 0.5344 12.50%
2016-03-11 0 0.400 0.370 0.415 0.310 0.430 1,555,662 578,921 0.3721 0.400 0.370 0.415 0.310 0.430 1,555,662 0.3721 0.00%
2016-03-10 0 0.400 0.400 0.405 0.390 0.510 1,126,662 471,211 0.4182 0.400 0.400 0.405 0.390 0.510 1,126,662 0.4182 -9.09%
2016-03-09 0 0.440 0.430 0.440 0.365 0.540 1,048,788 446,170 0.4254 0.440 0.430 0.440 0.365 0.540 1,048,788 0.4254 -25.42%
2016-03-08 0 0.590 0.560 0.590 0.540 0.660 622,337 364,692 0.5860 0.590 0.560 0.590 0.540 0.660 622,337 0.5860 -9.23%
2016-03-07 0 0.650 0.660 0.670 0.620 0.680 1,103,917 713,815 0.6466 0.650 0.660 0.670 0.620 0.680 1,103,917 0.6466 10.17%
2016-03-04 0 0.590 0.570 0.600 0.490 0.650 2,005,416 1,206,865 0.6018 0.590 0.570 0.600 0.490 0.650 2,005,416 0.6018 22.92%
2016-03-03 0 0.480 0.450 0.570 0.460 0.650 798,268 462,128 0.5789 0.480 0.450 0.570 0.460 0.650 798,268 0.5789 -4.00%
2016-03-02 0 0.500 0.530 0.550 0.450 0.710 1,617,766 946,231 0.5849 0.500 0.530 0.550 0.450 0.710 1,617,766 0.5849 17.65%
2016-03-01 0 0.425 0.400 0.440 0.335 0.475 1,572,612 669,202 0.4255 0.425 0.400 0.440 0.335 0.475 1,572,612 0.4255 26.87%
2016-02-29 0 0.335 0.335 0.370 0.320 0.380 826,946 292,031 0.3531 0.335 0.335 0.370 0.320 0.380 826,946 0.3531 -20.24%
2016-02-26 0 0.420 0.375 0.430 0.340 0.440 949,572 357,291 0.3763 0.420 0.375 0.430 0.340 0.440 949,572 0.3763 13.51%
2016-02-25 0 0.370 0.360 0.370 0.365 0.380 397,333 148,251 0.3731 0.370 0.360 0.370 0.365 0.380 397,333 0.3731 -7.50%
2016-02-24 0 0.400 0.400 0.420 0.380 0.440 522,304 209,651 0.4014 0.400 0.400 0.420 0.380 0.440 522,304 0.4014 -13.04%
2016-02-23 0 0.460 0.455 0.465 0.410 0.570 832,335 383,305 0.4605 0.460 0.455 0.465 0.410 0.570 832,335 0.4605 -3.16%
2016-02-22 0 0.475 0.470 0.485 0.400 0.500 1,864,998 835,642 0.4481 0.475 0.470 0.485 0.400 0.500 1,864,998 0.4481 28.38%
2016-02-19 0 0.370 0.360 0.385 0.370 0.400 115,166 44,456 0.3860 0.370 0.360 0.385 0.370 0.400 115,166 0.3860 -7.50%
2016-02-18 0 0.400 0.400 0.410 0.375 0.465 758,249 303,746 0.4006 0.400 0.400 0.410 0.375 0.465 758,249 0.4006 2.56%
2016-02-17 0 0.390 0.390 0.395 0.360 0.465 1,946,829 795,565 0.4086 0.390 0.390 0.395 0.360 0.465 1,946,829 0.4086 18.18%
2016-02-16 0 0.330 0.330 0.350 0.320 0.400 926,856 338,177 0.3649 0.330 0.330 0.350 0.320 0.400 926,856 0.3649 1.54%
2016-02-15 0 0.325 0.325 0.330 0.300 0.335 516,407 164,896 0.3193 0.325 0.325 0.330 0.300 0.335 516,407 0.3193 3.17%
2016-02-12 0 0.315 0.290 0.315 0.305 0.320 43,000 13,410 0.3119 0.315 0.290 0.315 0.305 0.320 43,000 0.3119 3.28%
2016-02-11 0 0.305 0.305 0.320 0.290 0.325 118,451 35,989 0.3038 0.305 0.305 0.320 0.290 0.325 118,451 0.3038 -15.28%
2016-02-05 0 0.360 0.345 0.350 0.350 0.385 111,145 39,997 0.3599 0.360 0.345 0.350 0.350 0.385 111,145 0.3599 1.41%
2016-02-04 0 0.355 0.350 0.380 0.330 0.400 235,000 87,625 0.3729 0.355 0.350 0.380 0.330 0.400 235,000 0.3729 9.23%
2016-02-03 0 0.325 0.305 0.325 0.290 0.330 265,166 80,076 0.3020 0.325 0.305 0.325 0.290 0.330 265,166 0.3020 -10.96%
2016-02-02 0 0.365 0.345 0.370 0.320 0.380 371,059 130,873 0.3527 0.365 0.345 0.370 0.320 0.380 371,059 0.3527 -9.88%
2016-02-01 0 0.405 0.400 0.420 0.370 0.470 319,999 134,863 0.4214 0.405 0.400 0.420 0.370 0.470 319,999 0.4214 8.00%
2016-01-29 0 0.375 0.370 0.375 0.305 0.410 679,637 254,337 0.3742 0.375 0.370 0.375 0.305 0.410 679,637 0.3742 20.97%
2016-01-28 0 0.310 0.310 0.340 0.270 0.340 183,600 60,364 0.3288 0.310 0.310 0.340 0.270 0.340 183,600 0.3288 -3.12%
2016-01-27 0 0.320 0.320 0.335 0.300 0.340 297,666 95,893 0.3221 0.320 0.320 0.335 0.300 0.340 297,666 0.3221 6.67%
2016-01-26 0 0.300 0.300 0.340 0.275 0.380 365,490 116,087 0.3176 0.300 0.300 0.340 0.275 0.380 365,490 0.3176 -23.08%
2016-01-25 0 0.390 0.390 0.440 0.390 0.490 404,000 180,910 0.4478 0.390 0.390 0.440 0.390 0.490 404,000 0.4478 -13.33%
2016-01-22 0 0.450 0.450 0.470 0.405 0.500 480,926 220,843 0.4592 0.450 0.450 0.470 0.405 0.500 480,926 0.4592 9.76%
2016-01-21 0 0.410 0.400 0.410 0.360 0.480 436,006 185,247 0.4249 0.410 0.400 0.410 0.360 0.480 436,006 0.4249 2.50%
2016-01-20 0 0.400 0.400 0.425 0.400 0.500 525,091 225,920 0.4302 0.400 0.400 0.425 0.400 0.500 525,091 0.4302 -21.57%
2016-01-19 0 0.510 0.510 0.570 0.460 0.570 646,206 336,790 0.5212 0.510 0.510 0.570 0.460 0.570 646,206 0.5212 2.00%
2016-01-18 0 0.500 0.500 0.550 0.420 0.600 1,163,102 553,654 0.4760 0.500 0.500 0.550 0.420 0.600 1,163,102 0.4760 -29.58%
2016-01-15 0 0.710 0.700 0.730 0.700 0.950 664,168 519,258 0.7818 0.710 0.700 0.730 0.700 0.950 664,168 0.7818 -25.26%
2016-01-14 0 0.950 0.950 1.000 0.860 1.050 556,035 539,714 0.9706 0.950 0.950 1.000 0.860 1.050 556,035 0.9706 -9.52%
2016-01-13 0 1.050 1.030 1.080 1.000 1.170 561,770 609,726 1.0854 1.050 1.030 1.080 1.000 1.170 561,770 1.0854 1.94%
2016-01-12 0 1.030 1.000 1.050 1.000 1.240 573,665 610,274 1.0638 1.030 1.000 1.050 1.000 1.240 573,665 1.0638 -14.17%
2016-01-11 0 1.200 1.140 1.290 1.060 1.320 885,782 1,019,570 1.1510 1.200 1.140 1.290 1.060 1.320 885,782 1.1510 -11.76%
2016-01-08 0 1.360 1.320 1.410 1.260 1.420 456,688 620,900 1.3596 1.360 1.320 1.410 1.260 1.420 456,688 1.3596 -1.45%
2016-01-07 0 1.380 1.350 1.400 1.260 1.550 611,090 842,506 1.3787 1.380 1.350 1.400 1.260 1.550 611,090 1.3787 -6.12%
2016-01-06 0 1.470 1.470 1.530 1.450 1.700 415,250 628,695 1.5140 1.470 1.470 1.530 1.450 1.700 415,250 1.5140 -10.91%
2016-01-05 0 1.650 1.630 1.700 1.630 1.990 1,373,309 2,561,291 1.8651 1.650 1.630 1.700 1.630 1.990 1,373,309 1.8651 -8.33%
2016-01-04 0 1.800 1.700 1.850 1.480 1.900 535,343 865,766 1.6172 1.800 1.700 1.850 1.480 1.900 535,343 1.6172 -6.25%
2015-12-31 0 1.920 1.920 1.980 1.920 2.070 371,177 735,863 1.9825 1.920 1.920 1.980 1.920 2.070 371,177 1.9825 -7.69%
2015-12-30 0 2.080 2.010 2.110 1.960 2.210 572,956 1,188,034 2.0735 2.080 2.010 2.110 1.960 2.210 572,956 2.0735 -5.45%
2015-12-29 0 2.200 2.200 2.270 2.120 2.330 224,438 499,159 2.2240 2.200 2.200 2.270 2.120 2.330 224,438 2.2240 -10.20%
2015-12-28 0 2.450 2.300 2.450 2.340 2.650 215,441 526,408 2.4434 2.450 2.300 2.450 2.340 2.650 215,441 2.4434 -10.58%
2015-12-24 0 2.740 2.680 2.740 2.670 3.000 190,167 522,264 2.7463 2.740 2.680 2.740 2.670 3.000 190,167 2.7463 -4.20%
2015-12-23 0 2.860 2.820 2.880 2.740 2.940 261,350 751,432 2.8752 2.860 2.820 2.880 2.740 2.940 261,350 2.8752 7.12%
2015-12-22 0 2.670 2.600 2.670 2.480 2.680 151,585 393,261 2.5943 2.670 2.600 2.670 2.480 2.680 151,585 2.5943 4.71%
2015-12-21 0 2.550 2.530 2.600 2.480 2.600 142,002 361,780 2.5477 2.550 2.530 2.600 2.480 2.600 142,002 2.5477 -4.49%
2015-12-18 0 2.670 2.650 2.760 2.540 2.950 312,203 858,243 2.7490 2.670 2.650 2.760 2.540 2.950 312,203 2.7490 -10.10%
2015-12-17 0 2.970 2.910 3.000 2.830 3.190 449,568 1,350,020 3.0029 2.970 2.910 3.000 2.830 3.190 449,568 3.0029 5.32%
2015-12-16 0 2.820 2.800 2.820 2.750 2.870 681,325 1,916,968 2.8136 2.820 2.800 2.820 2.750 2.870 681,325 2.8136 4.44%
2015-12-15 0 2.700 2.660 2.710 2.600 2.800 274,415 742,607 2.7061 2.700 2.660 2.710 2.600 2.800 274,415 2.7061 -6.25%
2015-12-14 0 2.880 2.810 2.890 2.300 2.880 406,075 1,022,162 2.5172 2.880 2.810 2.890 2.300 2.880 406,075 2.5172 2.86%
2015-12-11 0 2.800 2.790 2.800 2.700 3.250 807,240 2,296,202 2.8445 2.800 2.790 2.800 2.700 3.250 807,240 2.8445 -13.85%
2015-12-10 0 3.250 3.220 3.290 3.200 3.590 319,515 1,089,249 3.4091 3.250 3.220 3.290 3.200 3.590 319,515 3.4091 -8.71%
2015-12-09 0 3.560 3.540 3.580 3.510 3.980 547,212 1,972,516 3.6047 3.560 3.540 3.580 3.510 3.980 547,212 3.6047 -8.72%
2015-12-08 0 3.900 3.880 4.000 3.700 4.600 1,073,624 4,202,434 3.9143 3.900 3.880 4.000 3.700 4.600 1,073,624 3.9143 -17.02%
2015-12-07 0 4.700 4.650 4.820 4.700 5.290 416,645 2,049,277 4.9185 4.700 4.650 4.820 4.700 5.290 416,645 4.9185 -2.49%
2015-12-04 0 4.820 4.800 4.850 4.660 5.400 539,307 2,589,924 4.8023 4.820 4.800 4.850 4.660 5.400 539,307 4.8023 -13.15%
2015-12-03 0 5.550 5.500 5.580 5.500 5.920 348,193 1,964,835 5.6429 5.550 5.500 5.580 5.500 5.920 348,193 5.6429 -6.57%
2015-12-02 0 5.940 5.920 5.950 5.920 6.100 1,154,010 6,942,409 6.0159 5.940 5.920 5.950 5.920 6.100 1,154,010 6.0159 1.37%
2015-12-01 0 5.860 5.860 5.930 5.800 6.000 462,930 2,744,280 5.9281 5.860 5.860 5.930 5.800 6.000 462,930 5.9281 -1.01%
2015-11-30 0 5.920 5.900 6.010 5.900 6.050 163,081 970,725 5.9524 5.920 5.900 6.010 5.900 6.050 163,081 5.9524 -2.15%
2015-11-27 0 6.050 5.980 6.070 5.910 6.320 501,620 3,035,753 6.0519 6.050 5.980 6.070 5.910 6.320 501,620 6.0519 -5.47%
2015-11-26 0 6.400 6.320 6.400 6.320 6.730 293,289 1,913,556 6.5245 6.400 6.320 6.400 6.320 6.730 293,289 6.5245 0.79%
2015-11-25 0 6.350 6.350 6.500 6.300 6.540 137,749 880,103 6.3892 6.350 6.350 6.500 6.300 6.540 137,749 6.3892 0.79%
2015-11-24 0 6.300 6.230 6.320 6.100 6.450 303,060 1,870,053 6.1706 6.300 6.230 6.320 6.100 6.450 303,060 6.1706 -2.78%
2015-11-23 0 6.480 6.350 6.500 6.260 6.650 164,249 1,053,737 6.4155 6.480 6.350 6.500 6.260 6.650 164,249 6.4155 -5.26%
2015-11-20 0 6.840 6.840 6.850 6.180 6.850 562,332 3,660,304 6.5092 6.840 6.840 6.850 6.180 6.850 562,332 6.5092 11.58%
2015-11-19 0 6.130 6.050 6.130 6.000 6.170 133,912 811,595 6.0607 6.130 6.050 6.130 6.000 6.170 133,912 6.0607 -0.33%
2015-11-18 0 6.150 6.120 6.300 6.100 6.200 83,736 513,913 6.1373 6.150 6.120 6.300 6.100 6.200 83,736 6.1373 -2.38%
2015-11-17 0 6.300 6.300 6.350 6.250 6.550 145,703 929,839 6.3817 6.300 6.300 6.350 6.250 6.550 145,703 6.3817 3.45%
2015-11-16 0 6.090 6.000 6.090 5.880 6.200 143,586 864,782 6.0227 6.090 6.000 6.090 5.880 6.200 143,586 6.0227 -1.62%
2015-11-13 0 6.190 6.150 6.200 6.100 6.550 581,418 3,674,601 6.3201 6.190 6.150 6.200 6.100 6.550 581,418 6.3201 -8.30%
2015-11-12 0 6.750 6.630 6.700 6.510 6.900 856,986 5,716,612 6.6706 6.750 6.630 6.700 6.510 6.900 856,986 6.6706 4.49%
2015-11-11 0 6.460 6.460 6.500 6.390 6.600 190,231 1,230,526 6.4686 6.460 6.460 6.500 6.390 6.600 190,231 6.4686 0.94%
2015-11-10 0 6.400 6.370 6.400 6.200 6.600 409,581 2,597,980 6.3430 6.400 6.370 6.400 6.200 6.600 409,581 6.3430 -5.60%
2015-11-09 0 6.780 6.780 6.810 6.610 7.300 525,029 3,607,326 6.8707 6.780 6.780 6.810 6.610 7.300 525,029 6.8707 -5.31%
2015-11-06 0 7.160 7.160 7.180 7.130 7.350 351,889 2,523,342 7.1708 7.160 7.160 7.180 7.130 7.350 351,889 7.1708 -2.72%
2015-11-05 0 7.360 7.350 7.480 7.220 7.500 343,377 2,532,637 7.3757 7.360 7.350 7.480 7.220 7.500 343,377 7.3757 -1.87%
2015-11-04 0 7.500 7.500 7.600 7.200 7.900 503,619 3,854,835 7.6543 7.500 7.500 7.600 7.200 7.900 503,619 7.6543 1.76%
2015-11-03 0 7.370 7.370 7.400 7.370 7.590 240,168 1,789,189 7.4497 7.370 7.370 7.400 7.370 7.590 240,168 7.4497 0.82%
2015-11-02 0 7.310 7.310 7.440 7.080 7.800 1,165,983 8,533,046 7.3183 7.310 7.310 7.440 7.080 7.800 1,165,983 7.3183 -12.66%
2015-10-30 0 8.370 8.320 8.600 8.300 9.050 576,500 4,959,334 8.6025 8.370 8.320 8.600 8.300 9.050 576,500 8.6025 -4.89%
2015-10-29 0 8.800 8.800 9.000 8.760 9.290 342,867 3,066,034 8.9423 8.800 8.800 9.000 8.760 9.290 342,867 8.9423 -5.88%
2015-10-28 0 9.350 9.350 9.490 8.800 9.500 571,685 5,313,540 9.2945 9.350 9.350 9.490 8.800 9.500 571,685 9.2945 4.00%
2015-10-27 0 8.990 8.860 8.990 8.620 9.200 480,082 4,223,776 8.7980 8.990 8.860 8.990 8.620 9.200 480,082 8.7980 -3.44%
2015-10-26 0 9.310 9.310 9.380 9.260 10.20 286,984 2,710,900 9.4462 9.310 9.310 9.380 9.260 10.20 286,984 9.4462 -3.62%
2015-10-23 0 9.660 9.610 9.800 9.090 9.800 1,083,758 10,331,839 9.5333 9.660 9.610 9.800 9.090 9.800 1,083,758 9.5333 9.77%
2015-10-22 0 8.800 8.660 8.840 8.100 9.000 513,994 4,444,569 8.6471 8.800 8.660 8.840 8.100 9.000 513,994 8.6471 1.15%
2015-10-20 0 8.700 8.700 8.800 8.350 8.900 857,585 7,387,680 8.6145 8.700 8.700 8.800 8.350 8.900 857,585 8.6145 -4.40%
2015-10-19 0 9.100 8.950 9.280 8.710 9.600 424,067 3,854,753 9.0900 9.100 8.950 9.280 8.710 9.600 424,067 9.0900 -3.19%
2015-10-16 0 9.400 9.200 9.500 8.800 9.500 764,889 6,931,450 9.0620 9.400 9.200 9.500 8.800 9.500 764,889 9.0620 9.05%
2015-10-15 0 8.620 8.450 8.650 7.880 8.750 1,023,097 8,609,031 8.4147 8.620 8.450 8.650 7.880 8.750 1,023,097 8.4147 9.39%
2015-10-14 0 7.880 7.720 7.880 7.500 8.040 312,252 2,453,635 7.8579 7.880 7.720 7.880 7.500 8.040 312,252 7.8579 4.93%
2015-10-13 0 7.510 7.510 7.680 7.510 7.900 340,409 2,596,725 7.6283 7.510 7.510 7.680 7.510 7.900 340,409 7.6283 -3.96%
2015-10-12 0 7.820 7.820 7.830 7.700 7.970 337,033 2,625,559 7.7902 7.820 7.820 7.830 7.700 7.970 337,033 7.7902 -1.01%
2015-10-09 0 7.900 7.900 8.000 7.900 8.550 461,001 3,803,478 8.2505 7.900 7.900 8.000 7.900 8.550 461,001 8.2505 -2.47%
2015-10-08 0 8.100 8.000 8.190 7.800 8.200 206,022 1,641,166 7.9660 8.100 8.000 8.190 7.800 8.200 206,022 7.9660 -2.41%
2015-10-07 0 8.300 8.100 8.380 7.500 8.350 662,377 5,245,725 7.9195 8.300 8.100 8.380 7.500 8.350 662,377 7.9195 10.67%
2015-10-06 0 7.500 7.460 7.550 7.340 7.800 276,693 2,085,179 7.5361 7.500 7.460 7.550 7.340 7.800 276,693 7.5361 0.00%
2015-10-05 0 7.500 7.500 7.670 7.350 8.200 401,541 3,066,552 7.6370 7.500 7.500 7.670 7.350 8.200 401,541 7.6370 1.08%
2015-10-02 0 7.420 7.390 7.420 7.380 8.100 540,130 4,094,220 7.5801 7.420 7.390 7.420 7.380 8.100 540,130 7.5801 -1.72%
2015-09-30 0 7.550 7.550 7.600 7.300 7.700 280,833 2,117,984 7.5418 7.550 7.550 7.600 7.300 7.700 280,833 7.5418 4.57%
2015-09-29 0 7.220 7.110 7.280 6.700 7.900 768,287 5,405,210 7.0354 7.220 7.110 7.280 6.700 7.900 768,287 7.0354 -13.01%
2015-09-25 0 8.300 8.300 8.390 7.850 8.500 292,699 2,379,515 8.1296 8.300 8.300 8.390 7.850 8.500 292,699 8.1296 3.11%
2015-09-24 0 8.050 7.950 8.080 7.800 8.380 581,376 4,665,126 8.0243 8.050 7.950 8.080 7.800 8.380 581,376 8.0243 -5.96%
2015-09-23 0 8.560 8.560 8.590 8.000 9.500 1,144,795 9,673,097 8.4496 8.560 8.560 8.590 8.000 9.500 1,144,795 8.4496 -8.45%
2015-09-22 0 9.350 9.260 9.320 9.200 9.800 378,165 3,594,116 9.5041 9.350 9.260 9.320 9.200 9.800 378,165 9.5041 -1.58%
2015-09-21 0 9.500 9.350 9.500 8.800 9.700 322,813 3,011,788 9.3298 9.500 9.350 9.500 8.800 9.700 322,813 9.3298 0.00%
2015-09-18 0 9.500 9.500 9.690 8.710 9.800 1,695,089 16,229,247 9.5743 9.500 9.500 9.690 8.710 9.800 1,695,089 9.5743 14.05%
2015-09-17 0 8.330 8.330 8.510 8.160 9.680 508,460 4,486,147 8.8230 8.330 8.330 8.510 8.160 9.680 508,460 8.8230 -7.44%
2015-09-16 0 9.000 8.780 9.000 8.130 9.180 839,183 7,243,842 8.6320 9.000 8.780 9.000 8.130 9.180 839,183 8.6320 11.52%
2015-09-15 0 8.070 8.070 8.190 8.000 9.200 719,075 6,038,466 8.3975 8.070 8.070 8.190 8.000 9.200 719,075 8.3975 -14.87%
2015-09-14 0 9.480 9.320 9.480 9.280 9.900 345,646 3,274,528 9.4736 9.480 9.320 9.480 9.280 9.900 345,646 9.4736 3.04%
2015-09-11 0 9.200 9.280 9.300 7.820 9.750 1,334,247 12,299,929 9.2186 9.200 9.280 9.300 7.820 9.750 1,334,247 9.2186 18.40%
2015-09-10 0 7.770 7.600 7.780 7.300 7.860 272,344 2,059,332 7.5615 7.770 7.600 7.780 7.300 7.860 272,344 7.5615 -2.75%
2015-09-09 0 7.990 7.900 8.000 7.300 8.100 836,033 6,517,709 7.7960 7.990 7.900 8.000 7.300 8.100 836,033 7.7960 9.45%
2015-09-08 0 7.300 7.200 7.300 5.680 7.360 798,252 5,270,697 6.6028 7.300 7.200 7.300 5.680 7.360 798,252 6.6028 13.88%
2015-09-07 0 6.410 6.340 6.410 6.340 7.000 198,462 1,298,508 6.5429 6.410 6.340 6.410 6.340 7.000 198,462 6.5429 -4.19%
2015-09-04 0 6.690 6.560 6.750 6.570 7.300 254,041 1,724,323 6.7876 6.690 6.560 6.750 6.570 7.300 254,041 6.7876 0.45%
2015-09-02 0 6.660 6.680 6.760 6.430 7.200 568,416 3,816,045 6.7135 6.660 6.680 6.760 6.430 7.200 568,416 6.7135 -3.48%
2015-09-01 0 6.900 6.860 6.900 6.900 7.800 571,758 4,126,890 7.2179 6.900 6.860 6.900 6.900 7.800 571,758 7.2179 -8.61%
2015-08-31 0 7.550 7.550 7.700 7.370 8.000 368,012 2,798,457 7.6043 7.550 7.550 7.700 7.370 8.000 368,012 7.6043 -5.62%
2015-08-28 0 8.000 7.920 8.000 7.850 9.200 777,639 6,460,403 8.3077 8.000 7.920 8.000 7.850 9.200 777,639 8.3077 -3.61%
2015-08-27 0 8.300 8.250 8.320 7.110 8.350 786,993 6,120,892 7.7776 8.300 8.250 8.320 7.110 8.350 786,993 7.7776 18.57%
2015-08-26 0 7.000 6.980 7.290 6.980 8.000 1,429,833 10,718,018 7.4960 7.000 6.980 7.290 6.980 8.000 1,429,833 7.4960 -7.28%
2015-08-25 0 7.550 7.550 7.880 6.720 9.400 1,398,930 11,561,449 8.2645 7.550 7.550 7.880 6.720 9.400 1,398,930 8.2645 -10.12%
2015-08-24 0 8.400 8.200 8.400 8.000 10.50 1,817,046 16,619,946 9.1467 8.400 8.200 8.400 8.000 10.50 1,817,046 9.1467 -26.96%
2015-08-21 0 11.50 11.50 12.00 9.700 11.60 972,772 10,065,587 10.347 11.50 11.50 12.00 9.700 11.60 972,772 10.347 4.17%
2015-08-20 0 11.04 10.98 11.00 10.80 11.68 670,678 7,405,216 11.041 11.04 10.98 11.00 10.80 11.68 670,678 11.041 -5.32%
2015-08-19 0 11.66 11.58 11.78 11.60 13.10 664,215 7,914,597 11.916 11.66 11.58 11.78 11.60 13.10 664,215 11.916 -7.17%
2015-08-18 0 12.56 12.40 12.72 12.50 14.04 635,910 8,325,386 13.092 12.56 12.40 12.72 12.50 14.04 635,910 13.092 -4.85%
2015-08-17 0 13.20 13.10 13.40 13.02 14.30 401,914 5,356,718 13.328 13.20 13.10 13.40 13.02 14.30 401,914 13.328 -7.04%
2015-08-14 0 14.20 14.20 14.32 14.20 15.80 786,484 11,504,398 14.628 14.20 14.20 14.32 14.20 15.80 786,484 14.628 -7.79%
2015-08-13 0 15.40 15.20 15.50 14.76 15.92 1,280,833 19,437,408 15.176 15.40 15.20 15.50 14.76 15.92 1,280,833 15.176 -4.82%
2015-08-12 0 16.18 16.04 16.10 16.00 18.00 688,613 11,416,853 16.579 16.18 16.04 16.10 16.00 18.00 688,613 16.579 -10.11%
2015-08-11 0 18.00 18.00 18.28 17.78 19.60 500,076 9,314,579 18.626 18.00 18.00 18.28 17.78 19.60 500,076 18.626 -1.64%
2015-08-10 0 18.30 18.30 18.56 17.80 18.80 409,795 7,546,680 18.416 18.30 18.30 18.56 17.80 18.80 409,795 18.416 -5.18%
2015-08-07 0 19.30 19.28 19.44 19.16 19.90 437,998 8,513,868 19.438 19.30 19.28 19.44 19.16 19.90 437,998 19.438 0.63%
2015-08-06 0 19.18 19.10 19.50 19.16 20.40 1,044,828 20,343,522 19.471 19.18 19.10 19.50 19.16 20.40 1,044,828 19.471 -6.21%
2015-08-05 0 20.45 20.45 20.70 19.80 20.80 220,333 4,483,166 20.347 20.45 20.45 20.70 19.80 20.80 220,333 20.347 -0.24%
2015-08-04 0 20.50 20.40 20.85 20.00 21.30 192,295 3,980,488 20.700 20.50 20.40 20.85 20.00 21.30 192,295 20.700 2.60%
2015-08-03 0 19.98 20.00 20.20 19.50 20.95 300,393 6,042,012 20.114 19.98 20.00 20.20 19.50 20.95 300,393 20.114 -4.63%
2015-07-31 0 20.95 20.80 21.50 20.90 22.40 307,460 6,603,912 21.479 20.95 20.80 21.50 20.90 22.40 307,460 21.479 -3.46%
2015-07-30 0 21.70 21.60 22.00 21.70 22.75 537,616 12,017,959 22.354 21.70 21.60 22.00 21.70 22.75 537,616 22.354 0.46%
2015-07-29 0 21.60 21.50 21.70 20.80 22.10 640,181 13,717,882 21.428 21.60 21.50 21.70 20.80 22.10 640,181 21.428 -1.14%
2015-07-28 0 21.85 21.65 21.85 20.55 23.50 943,809 20,815,588 22.055 21.85 21.65 21.85 20.55 23.50 943,809 22.055 1.86%
2015-07-27 0 21.45 21.40 21.90 21.30 24.00 1,032,097 22,766,474 22.058 21.45 21.40 21.90 21.30 24.00 1,032,097 22.058 -11.73%
2015-07-24 0 24.30 24.35 24.40 24.10 25.50 336,197 8,305,556 24.704 24.30 24.35 24.40 24.10 25.50 336,197 24.704 -5.08%
2015-07-23 0 25.60 25.50 25.90 25.20 26.20 200,172 5,181,517 25.885 25.60 25.50 25.90 25.20 26.20 200,172 25.885 0.00%
2015-07-22 0 25.60 25.40 25.65 25.00 25.60 105,500 2,672,391 25.331 25.60 25.40 25.65 25.00 25.60 105,500 25.331 1.39%
2015-07-21 0 25.25 25.20 25.75 25.25 26.25 125,469 3,215,403 25.627 25.25 25.20 25.75 25.25 26.25 125,469 25.627 -2.13%
2015-07-20 0 25.80 25.75 26.00 24.50 26.00 169,661 4,312,114 25.416 25.80 25.75 26.00 24.50 26.00 169,661 25.416 -0.19%
2015-07-17 0 25.85 25.75 26.10 25.40 26.45 213,998 5,571,024 26.033 25.85 25.75 26.10 25.40 26.45 213,998 26.033 1.77%
2015-07-16 0 25.40 25.35 25.50 23.75 25.85 376,564 9,563,331 25.396 25.40 25.35 25.50 23.75 25.85 376,564 25.396 3.46%
2015-07-15 0 24.55 24.40 24.70 24.05 24.75 311,663 7,605,928 24.404 24.55 24.40 24.70 24.05 24.75 311,663 24.404 0.20%
2015-07-14 0 24.50 24.30 24.70 23.80 25.25 218,607 5,372,029 24.574 24.50 24.30 24.70 23.80 25.25 218,607 24.574 -1.21%
2015-07-13 0 24.80 24.60 25.05 21.40 25.25 533,156 12,829,697 24.064 24.80 24.60 25.05 21.40 25.25 533,156 24.064 5.98%
2015-07-10 0 23.40 22.90 23.40 22.50 24.10 711,794 16,674,893 23.427 23.40 22.90 23.40 22.50 24.10 711,794 23.427 7.83%
2015-07-09 0 21.70 21.50 22.00 18.60 22.50 1,258,998 26,774,964 21.267 21.70 21.50 22.00 18.60 22.50 1,258,998 21.267 14.21%
2015-07-08 0 19.00 18.50 19.00 14.50 23.50 2,421,771 45,147,379 18.642 19.00 18.50 19.00 14.50 23.50 2,421,771 18.642 -20.83%
2015-07-07 0 24.00 24.00 24.20 23.70 25.95 669,600 16,292,545 24.332 24.00 24.00 24.20 23.70 25.95 669,600 24.332 -3.61%
2015-07-06 0 24.90 24.85 25.20 24.00 27.95 1,039,040 26,284,661 25.297 24.90 24.85 25.20 24.00 27.95 1,039,040 25.297 -7.78%
2015-07-03 0 27.00 27.00 27.25 26.50 28.95 445,750 12,258,200 27.500 27.00 27.00 27.25 26.50 28.95 445,750 27.500 -5.92%
2015-07-02 0 28.70 28.60 28.80 28.40 30.00 582,845 16,952,977 29.087 28.70 28.60 28.80 28.40 30.00 582,845 29.087 4.17%
2015-06-30 0 27.55 27.55 27.70 26.40 28.25 332,498 9,090,683 27.341 27.55 27.55 27.70 26.40 28.25 332,498 27.341 3.57%
2015-06-29 0 26.60 26.50 26.65 26.15 28.55 1,191,886 32,127,941 26.956 26.60 26.50 26.65 26.15 28.55 1,191,886 26.956 -6.67%
2015-06-26 0 28.50 28.45 28.70 27.70 29.80 988,468 28,278,965 28.609 28.50 28.45 28.70 27.70 29.80 988,468 28.609 -6.56%
2015-06-25 0 30.50 30.50 30.80 30.10 31.10 49,969 1,530,538 30.630 30.50 30.50 30.80 30.10 31.10 49,969 30.630 -1.61%
2015-06-24 0 31.00 30.90 31.50 30.80 31.80 291,748 9,144,209 31.343 31.00 30.90 31.50 30.80 31.80 291,748 31.343 0.00%
2015-06-23 0 31.00 31.00 31.25 30.20 31.20 338,946 10,462,620 30.868 31.00 31.00 31.25 30.20 31.20 338,946 30.868 2.31%
2015-06-22 0 30.30 30.05 30.30 29.05 31.40 488,109 14,853,620 30.431 30.30 30.05 30.30 29.05 31.40 488,109 30.431 2.54%
2015-06-19 0 29.55 29.40 29.80 28.50 30.60 684,707 20,380,473 29.765 29.55 29.40 29.80 28.50 30.60 684,707 29.765 5.91%
2015-06-18 0 27.90 27.90 28.30 27.30 28.50 270,166 7,496,669 27.748 27.90 27.90 28.30 27.30 28.50 270,166 27.748 -0.53%
2015-06-17 0 28.05 27.90 28.75 27.60 28.80 199,583 5,654,157 28.330 28.05 27.90 28.75 27.60 28.80 199,583 28.330 2.37%
2015-06-16 0 27.40 27.20 27.90 27.10 28.80 174,543 4,793,149 27.461 27.40 27.20 27.90 27.10 28.80 174,543 27.461 -1.44%
2015-06-15 0 27.80 27.80 28.30 27.00 28.55 62,753 1,749,248 27.875 27.80 27.80 28.30 27.00 28.55 62,753 27.875 -2.63%
2015-06-12 0 28.55 28.55 28.70 28.00 29.00 199,685 5,662,534 28.357 28.55 28.55 28.70 28.00 29.00 199,685 28.357 1.96%
2015-06-11 0 28.00 27.90 28.30 28.00 28.60 622,739 17,631,648 28.313 28.00 27.90 28.30 28.00 28.60 622,739 28.313 3.90%
2015-06-10 0 26.95 26.90 27.20 26.00 29.50 1,062,472 29,847,961 28.093 26.95 26.90 27.20 26.00 29.50 1,062,472 28.093 -6.42%
2015-06-09 0 28.80 28.80 29.00 28.40 30.30 693,883 20,118,543 28.994 28.80 28.80 29.00 28.40 30.30 693,883 28.994 -4.95%
2015-06-08 0 30.30 30.10 31.00 30.20 32.70 721,226 22,569,516 31.293 30.30 30.10 31.00 30.20 32.70 721,226 31.293 -6.63%
2015-06-05 0 32.45 32.30 32.50 32.10 34.30 528,951 17,486,452 33.059 32.45 32.30 32.50 32.10 34.30 528,951 33.059 -2.55%
2015-06-04 0 33.30 33.20 34.20 32.00 35.10 520,539 17,309,335 33.253 33.30 33.20 34.20 32.00 35.10 520,539 33.253 -5.26%
2015-06-03 0 35.15 34.80 35.20 34.15 35.85 301,598 10,580,248 35.081 35.15 34.80 35.20 34.15 35.85 301,598 35.081 0.43%
2015-06-02 0 35.00 34.80 35.00 33.40 35.25 784,295 27,433,194 34.978 35.00 34.80 35.00 33.40 35.25 784,295 34.978 1.45%
2015-06-01 0 34.50 34.30 34.85 33.00 35.10 483,444 16,715,195 34.575 34.50 34.30 34.85 33.00 35.10 483,444 34.575 3.60%
2015-05-29 0 33.30 33.20 34.10 33.30 34.40 369,150 12,386,249 33.553 33.30 33.20 34.10 33.30 34.40 369,150 33.553 -3.20%
2015-05-28 0 34.40 33.60 34.50 33.20 36.60 1,018,061 35,074,809 34.453 34.40 33.60 34.50 33.20 36.60 1,018,061 34.453 -5.75%
2015-05-27 0 36.50 35.00 36.00 36.00 38.35 411,018 15,266,237 37.143 36.50 35.00 36.00 36.00 38.35 411,018 37.143 -2.80%
2015-05-26 0 37.55 37.20 37.70 35.00 38.05 779,564 28,850,107 37.008 37.55 37.20 37.70 35.00 38.05 779,564 37.008 8.21%
2015-05-22 0 34.70 34.65 34.75 33.30 34.70 474,446 16,176,916 34.096 34.70 34.65 34.75 33.30 34.70 474,446 34.096 6.77%
2015-05-21 0 32.50 32.50 32.95 32.50 33.10 101,333 3,312,036 32.685 32.50 32.50 32.95 32.50 33.10 101,333 32.685 0.00%
2015-05-20 0 32.50 32.30 32.50 32.30 32.90 161,738 5,263,106 32.541 32.50 32.30 32.50 32.30 32.90 161,738 32.541 -0.61%
2015-05-19 0 32.70 32.70 33.00 32.40 32.85 159,315 5,206,004 32.677 32.70 32.70 33.00 32.40 32.85 159,315 32.677 0.77%
2015-05-18 0 32.45 32.40 32.75 32.40 33.60 212,498 6,961,072 32.758 32.45 32.40 32.75 32.40 33.60 212,498 32.758 -2.26%
2015-05-15 0 33.20 33.00 33.60 31.30 33.60 1,270,743 41,467,490 32.632 33.20 33.00 33.60 31.30 33.60 1,270,743 32.632 6.92%
2015-05-14 0 31.05 30.95 31.20 31.00 31.60 697,784 21,710,335 31.113 31.05 30.95 31.20 31.00 31.60 697,784 31.113 1.14%
2015-05-13 0 30.70 30.50 31.20 30.10 32.35 567,998 17,696,405 31.156 30.70 30.50 31.20 30.10 32.35 567,998 31.156 -3.15%
2015-05-12 0 31.70 31.60 32.45 31.50 33.70 199,274 6,488,817 32.562 31.70 31.60 32.45 31.50 33.70 199,274 32.562 -3.94%
2015-05-11 0 33.00 32.90 33.20 32.95 33.90 298,063 9,936,354 33.336 33.00 32.90 33.20 32.95 33.90 298,063 33.336 0.30%
2015-05-08 0 32.90 32.65 32.90 31.60 33.10 438,364 14,301,402 32.624 32.90 32.65 32.90 31.60 33.10 438,364 32.624 5.96%
2015-05-07 0 31.05 31.00 31.20 31.00 33.10 391,755 12,477,684 31.851 31.05 31.00 31.20 31.00 33.10 391,755 31.851 -7.31%
2015-05-06 0 33.50 33.30 33.50 32.80 35.60 382,053 13,117,111 34.333 33.50 33.30 33.50 32.80 35.60 382,053 34.333 -1.62%
2015-05-05 0 34.05 33.80 34.50 32.90 37.00 573,803 19,899,719 34.680 34.05 33.80 34.50 32.90 37.00 573,803 34.680 -5.15%
2015-05-04 0 35.90 35.80 36.00 30.60 36.65 1,792,702 62,339,290 34.774 35.90 35.80 36.00 30.60 36.65 1,792,702 34.774 17.70%
2015-04-30 0 30.50 30.40 30.50 29.40 30.50 547,228 16,451,504 30.063 30.50 30.40 30.50 29.40 30.50 547,228 30.063 2.01%
2015-04-29 0 29.90 29.80 29.95 29.00 29.90 870,501 25,762,970 29.596 29.90 29.80 29.95 29.00 29.90 870,501 29.596 2.40%
2015-04-28 0 29.20 28.75 29.30 28.60 29.50 255,427 7,442,713 29.138 29.20 28.75 29.30 28.60 29.50 255,427 29.138 -0.85%
2015-04-27 0 29.45 29.00 29.50 27.95 29.65 1,202,819 35,157,876 29.230 29.45 29.00 29.50 27.95 29.65 1,202,819 29.230 6.70%
2015-04-24 0 27.60 27.60 27.80 27.15 27.85 519,587 14,348,245 27.615 27.60 27.60 27.80 27.15 27.85 519,587 27.615 2.03%
2015-04-23 0 27.05 26.80 27.05 26.70 27.70 371,259 10,066,381 27.114 27.05 26.80 27.05 26.70 27.70 371,259 27.114 -2.35%
2015-04-22 0 27.70 27.70 27.75 26.90 27.80 608,309 16,752,496 27.539 27.70 27.70 27.75 26.90 27.80 608,309 27.539 2.40%
2015-04-21 0 27.05 26.95 27.25 26.05 27.30 731,257 19,551,806 26.737 27.05 26.95 27.25 26.05 27.30 731,257 26.737 4.44%
2015-04-20 0 25.90 25.80 25.90 25.40 27.60 695,981 18,378,818 26.407 25.90 25.80 25.90 25.40 27.60 695,981 26.407 -6.16%
2015-04-17 0 27.60 27.40 27.70 27.20 28.05 353,735 9,719,673 27.477 27.60 27.40 27.70 27.20 28.05 353,735 27.477 -0.18%
2015-04-16 0 27.65 27.70 28.00 27.50 28.30 419,281 11,651,132 27.788 27.65 27.70 28.00 27.50 28.30 419,281 27.788 0.18%
2015-04-15 0 27.60 27.55 28.20 27.60 29.15 734,859 20,856,709 28.382 27.60 27.55 28.20 27.60 29.15 734,859 28.382 0.18%
2015-04-14 0 27.55 27.45 27.90 27.20 29.15 787,993 21,974,752 27.887 27.55 27.45 27.90 27.20 29.15 787,993 27.887 -3.67%
2015-04-13 0 28.60 28.65 28.80 28.00 29.30 912,246 26,143,603 28.659 28.60 28.65 28.80 28.00 29.30 912,246 28.659 -3.05%
2015-04-10 0 29.50 29.25 29.50 27.30 29.50 1,828,381 52,044,418 28.465 29.50 29.25 29.50 27.30 29.50 1,828,381 28.465 9.26%
2015-04-09 0 27.00 26.70 27.10 24.90 29.00 1,424,529 38,266,388 26.862 27.00 26.70 27.10 24.90 29.00 1,424,529 26.862 8.87%
2015-04-08 0 24.80 24.75 24.85 23.90 24.95 851,330 20,977,111 24.640 24.80 24.75 24.85 23.90 24.95 851,330 24.640 6.44%
2015-04-02 0 23.30 23.20 23.35 22.35 23.30 313,488 7,178,014 22.897 23.30 23.20 23.35 22.35 23.30 313,488 22.897 4.48%
2015-04-01 0 22.30 22.10 22.45 22.15 22.95 289,319 6,515,800 22.521 22.30 22.10 22.45 22.15 22.95 289,319 22.521 -0.67%
2015-03-31 0 22.45 22.40 22.65 22.40 23.55 379,563 8,629,476 22.735 22.45 22.40 22.65 22.40 23.55 379,563 22.735 -3.65%
2015-03-30 0 23.30 23.30 23.45 23.00 23.80 684,916 16,078,396 23.475 23.30 23.30 23.45 23.00 23.80 684,916 23.475 3.56%
2015-03-27 0 22.50 22.40 22.70 22.25 22.65 511,952 11,528,243 22.518 22.50 22.40 22.70 22.25 22.65 511,952 22.518 1.81%
2015-03-26 0 22.10 22.00 22.25 21.60 22.65 439,843 9,837,100 22.365 22.10 22.00 22.25 21.60 22.65 439,843 22.365 -1.34%
2015-03-25 0 22.40 22.40 22.45 21.55 22.45 552,238 12,234,619 22.155 22.40 22.40 22.45 21.55 22.45 552,238 22.155 4.19%
2015-03-24 0 21.50 21.55 21.80 20.20 22.00 492,474 10,483,282 21.287 21.50 21.55 21.80 20.20 22.00 492,474 21.287 4.37%
2015-03-23 0 20.60 20.60 20.75 20.35 21.00 243,704 5,020,660 20.601 20.60 20.60 20.75 20.35 21.00 243,704 20.601 0.49%
2015-03-20 0 20.50 20.45 20.75 19.90 20.80 267,428 5,487,437 20.519 20.50 20.45 20.75 19.90 20.80 267,428 20.519 0.00%
2015-03-19 0 20.50 20.40 20.50 19.58 20.70 617,340 12,442,298 20.155 20.50 20.40 20.50 19.58 20.70 617,340 20.155 5.24%
2015-03-18 0 19.48 19.32 19.58 19.02 19.70 376,004 7,334,145 19.505 19.48 19.32 19.58 19.02 19.70 376,004 19.505 1.56%
2015-03-17 0 19.18 19.18 19.30 19.10 20.00 318,999 6,174,012 19.354 19.18 19.18 19.30 19.10 20.00 318,999 19.354 0.42%
2015-03-16 0 19.10 19.00 19.28 18.90 19.38 282,517 5,389,281 19.076 19.10 19.00 19.28 18.90 19.38 282,517 19.076 1.81%
2015-03-13 0 18.76 18.74 18.80 18.44 19.30 792,917 14,959,583 18.867 18.76 18.74 18.80 18.44 19.30 792,917 18.867 -1.47%
2015-03-12 0 19.04 19.02 19.18 18.94 20.60 1,341,180 26,093,604 19.456 19.04 19.02 19.18 18.94 20.60 1,341,180 19.456 -7.80%
2015-03-11 0 20.65 20.70 20.75 20.65 21.55 343,991 7,230,488 21.019 20.65 20.70 20.75 20.65 21.55 343,991 21.019 -2.13%
2015-03-10 0 21.10 21.10 21.20 20.80 22.20 712,473 15,143,865 21.255 21.10 21.10 21.20 20.80 22.20 712,473 21.255 -2.31%
2015-03-09 0 21.60 21.60 21.95 21.45 22.50 358,247 7,782,729 21.724 21.60 21.60 21.95 21.45 22.50 358,247 21.724 -5.68%
2015-03-06 0 22.90 22.60 22.90 21.45 22.95 351,954 7,835,802 22.264 22.90 22.60 22.90 21.45 22.95 351,954 22.264 6.51%
2015-03-05 0 21.50 21.50 21.60 21.40 22.00 499,457 10,780,352 21.584 21.50 21.50 21.60 21.40 22.00 499,457 21.584 -2.05%
2015-03-04 0 21.95 21.95 22.00 21.55 23.15 1,384,395 30,823,305 22.265 21.95 21.95 22.00 21.55 23.15 1,384,395 22.265 -6.60%
2015-03-03 0 23.50 23.50 23.60 22.75 24.00 497,005 11,645,655 23.432 23.50 23.50 23.60 22.75 24.00 497,005 23.432 4.44%
2015-03-02 0 22.50 22.45 22.65 22.25 23.50 1,141,389 26,094,137 22.862 22.50 22.45 22.65 22.25 23.50 1,141,389 22.862 -3.02%
2015-02-27 0 23.20 23.00 23.40 22.85 26.60 1,947,758 48,817,445 25.063 23.20 23.00 23.40 22.85 26.60 1,947,758 25.063 -7.75%
2015-02-26 0 25.15 25.15 25.55 25.05 26.00 672,961 17,246,636 25.628 25.15 25.15 25.55 25.05 26.00 672,961 25.628 0.00%
2015-02-25 0 25.15 25.30 25.45 24.85 25.95 476,996 12,139,708 25.450 25.15 25.30 25.45 24.85 25.95 476,996 25.450 -0.79%
2015-02-24 0 25.35 25.35 25.50 25.10 25.90 471,350 12,009,951 25.480 25.35 25.35 25.50 25.10 25.90 471,350 25.480 0.60%
2015-02-23 0 25.20 25.20 25.80 25.00 26.20 653,550 16,792,701 25.695 25.20 25.20 25.80 25.00 26.20 653,550 25.695 1.41%
2015-02-18 0 24.85 24.85 25.35 24.85 25.50 376,203 9,512,244 25.285 24.85 24.85 25.35 24.85 25.50 376,203 25.285 0.20%
2015-02-17 0 24.80 24.70 25.00 24.75 25.30 201,840 5,041,278 24.977 24.80 24.70 25.00 24.75 25.30 201,840 24.977 -1.20%
2015-02-16 0 25.10 25.05 25.25 25.05 25.30 182,670 4,596,772 25.164 25.10 25.05 25.25 25.05 25.30 182,670 25.164 1.21%
2015-02-13 0 24.80 24.80 25.30 24.75 25.40 408,080 10,188,214 24.966 24.80 24.80 25.30 24.75 25.40 408,080 24.966 -0.60%
2015-02-12 0 24.95 24.90 25.30 24.70 26.40 439,314 11,066,566 25.191 24.95 24.90 25.30 24.70 26.40 439,314 25.191 -0.80%
2015-02-11 0 25.15 24.95 25.10 24.40 26.40 807,932 20,247,072 25.060 25.15 24.95 25.10 24.40 26.40 807,932 25.060 -3.27%
2015-02-10 0 26.00 25.80 26.00 24.10 26.00 384,872 9,625,309 25.009 26.00 25.80 26.00 24.10 26.00 384,872 25.009 5.26%
2015-02-09 0 24.70 24.65 24.70 24.60 25.30 456,246 11,359,792 24.898 24.70 24.65 24.70 24.60 25.30 456,246 24.898 -4.45%
2015-02-06 0 25.85 25.70 25.95 24.60 26.50 479,022 12,460,098 26.012 25.85 25.70 25.95 24.60 26.50 479,022 26.012 0.98%
2015-02-05 0 25.60 25.60 26.00 25.50 26.90 427,469 11,112,388 25.996 25.60 25.60 26.00 25.50 26.90 427,469 25.996 -1.16%
2015-02-04 0 25.90 25.80 26.00 25.80 27.30 440,256 11,640,978 26.441 25.90 25.80 26.00 25.80 27.30 440,256 26.441 -1.89%
2015-02-03 0 26.40 26.40 26.50 25.90 28.20 1,361,346 36,489,255 26.804 26.40 26.40 26.50 25.90 28.20 1,361,346 26.804 -8.01%
2015-02-02 0 28.70 28.65 28.80 27.95 28.85 745,161 21,167,585 28.407 28.70 28.65 28.80 27.95 28.85 745,161 28.407 2.50%
2015-01-30 0 28.00 28.00 28.40 28.00 30.35 1,131,843 33,076,562 29.224 28.00 28.00 28.40 28.00 30.35 1,131,843 29.224 -4.92%
2015-01-29 0 29.45 29.45 29.50 28.75 30.20 1,233,183 36,569,674 29.655 29.45 29.45 29.50 28.75 30.20 1,233,183 29.655 0.68%
2015-01-28 0 29.25 29.10 29.25 27.45 29.75 1,715,288 49,637,735 28.938 29.25 29.10 29.25 27.45 29.75 1,715,288 28.938 6.75%
2015-01-27 0 27.40 27.40 27.50 26.40 27.80 694,620 18,941,814 27.269 27.40 27.40 27.50 26.40 27.80 694,620 27.269 0.00%
2015-01-26 0 27.40 27.35 27.50 24.85 27.50 1,534,150 40,610,791 26.471 27.40 27.35 27.50 24.85 27.50 1,534,150 26.471 10.26%
2015-01-23 0 24.85 24.80 24.95 23.95 24.90 1,564,547 38,416,834 24.555 24.85 24.80 24.95 23.95 24.90 1,564,547 24.555 5.97%
2015-01-22 0 23.45 23.30 23.60 22.80 24.20 549,703 13,049,178 23.739 23.45 23.30 23.60 22.80 24.20 549,703 23.739 -1.47%
2015-01-21 0 23.80 23.65 23.80 22.35 23.85 1,340,742 31,258,330 23.314 23.80 23.65 23.80 22.35 23.85 1,340,742 23.314 9.17%
2015-01-20 0 21.80 21.80 22.10 20.80 22.70 649,171 14,201,720 21.877 21.80 21.80 22.10 20.80 22.70 649,171 21.877 3.81%
2015-01-19 0 21.00 20.80 21.00 20.75 23.00 961,776 20,755,994 21.581 21.00 20.80 21.00 20.75 23.00 961,776 21.581 -8.30%
2015-01-16 0 22.90 22.70 22.90 22.25 23.15 714,424 16,297,562 22.812 22.90 22.70 22.90 22.25 23.15 714,424 22.812 -2.97%
2015-01-15 0 23.60 23.50 23.70 22.50 24.05 1,101,007 25,922,068 23.544 23.60 23.50 23.70 22.50 24.05 1,101,007 23.544 3.51%
2015-01-14 0 22.80 22.70 22.85 22.55 24.25 1,721,663 40,195,850 23.347 22.80 22.70 22.85 22.55 24.25 1,721,663 23.347 -4.60%
2015-01-13 0 23.90 23.80 23.90 20.35 23.90 4,150,932 92,266,732 22.228 23.90 23.80 23.90 20.35 23.90 4,150,932 22.228 17.16%
2015-01-12 0 20.40 20.20 20.50 19.70 21.10 1,348,853 27,510,862 20.396 20.40 20.20 20.50 19.70 21.10 1,348,853 20.396 1.24%
2015-01-09 0 20.15 20.10 20.15 19.68 20.25 1,885,655 37,775,634 20.033 20.15 20.10 20.15 19.68 20.25 1,885,655 20.033 3.12%
2015-01-08 0 19.54 19.52 19.68 19.24 19.98 640,896 12,582,854 19.633 19.54 19.52 19.68 19.24 19.98 640,896 19.633 0.72%
2015-01-07 0 19.40 19.16 19.46 17.90 19.40 1,330,208 25,155,863 18.911 19.40 19.16 19.46 17.90 19.40 1,330,208 18.911 6.95%
2015-01-06 0 18.14 18.10 18.14 18.00 18.90 1,405,021 25,655,826 18.260 18.14 18.10 18.14 18.00 18.90 1,405,021 18.260 -6.40%
2015-01-05 0 19.38 19.36 19.44 19.36 19.90 595,657 11,631,597 19.527 19.38 19.36 19.44 19.36 19.90 595,657 19.527 -2.52%
2015-01-02 0 19.88 19.80 19.90 19.22 19.98 336,329 6,639,487 19.741 19.88 19.80 19.90 19.22 19.98 336,329 19.741 1.43%
2014-12-31 0 19.60 19.56 19.60 19.00 19.64 433,187 8,455,849 19.520 19.60 19.56 19.60 19.00 19.64 433,187 19.520 0.82%
2014-12-30 0 19.44 19.46 19.48 19.06 19.46 1,408,007 27,067,158 19.224 19.44 19.46 19.48 19.06 19.46 1,408,007 19.224 1.36%
2014-12-29 0 19.18 19.00 19.18 18.80 19.28 1,138,229 21,690,963 19.057 19.18 19.00 19.18 18.80 19.28 1,138,229 19.057 3.45%
2014-12-24 0 18.54 18.50 18.64 18.40 19.00 230,989 4,322,252 18.712 18.54 18.50 18.64 18.40 19.00 230,989 18.712 0.76%
2014-12-23 0 18.40 18.38 18.40 17.90 19.52 1,753,228 32,891,738 18.761 18.40 18.38 18.40 17.90 19.52 1,753,228 18.761 4.43%
2014-12-22 0 17.62 17.56 17.60 17.00 18.38 2,976,338 53,232,391 17.885 17.62 17.56 17.60 17.00 18.38 2,976,338 17.885 10.26%
2014-12-19 1 15.98 15.92 16.00 15.56 16.48 907,068 14,414,781 15.892 15.98 15.92 16.00 15.56 16.48 907,068 15.892 4.17%
2014-12-18 0 15.34 15.34 15.68 15.30 15.80 336,028 5,229,301 15.562 15.34 15.34 15.68 15.30 15.80 336,028 15.562 0.92%
2014-12-17 0 15.20 14.84 15.28 14.50 15.28 1,106,873 16,473,975 14.883 15.20 14.84 15.28 14.50 15.28 1,106,873 14.883 0.53%
2014-12-16 0 15.12 15.12 15.38 15.08 16.02 1,919,423 29,595,351 15.419 15.12 15.12 15.38 15.08 16.02 1,919,423 15.419 -6.20%
2014-12-15 0 16.12 16.12 16.20 15.70 16.28 333,442 5,335,698 16.002 16.12 16.12 16.20 15.70 16.28 333,442 16.002 -1.59%
2014-12-12 0 16.38 16.36 16.60 16.20 16.78 290,315 4,815,779 16.588 16.38 16.36 16.60 16.20 16.78 290,315 16.588 -1.33%
2014-12-11 0 16.60 16.28 16.66 16.02 16.70 400,460 6,547,853 16.351 16.60 16.28 16.66 16.02 16.70 400,460 16.351 0.61%
2014-12-10 0 16.50 16.40 16.60 16.10 16.66 230,860 3,801,943 16.469 16.50 16.40 16.60 16.10 16.66 230,860 16.469 1.85%
2014-12-09 0 16.20 16.12 16.20 15.80 17.18 1,229,988 19,983,275 16.247 16.20 16.12 16.20 15.80 17.18 1,229,988 16.247 -4.71%
2014-12-08 0 17.00 17.00 17.16 17.00 17.50 619,826 10,732,230 17.315 17.00 17.00 17.16 17.00 17.50 619,826 17.315 -1.16%
2014-12-05 0 17.20 16.90 17.40 16.20 17.30 1,894,918 31,861,510 16.814 17.20 16.90 17.40 16.20 17.30 1,894,918 16.814 8.04%
2014-12-04 0 15.92 15.90 16.26 15.72 16.50 840,379 13,447,209 16.001 15.92 15.90 16.26 15.72 16.50 840,379 16.001 -0.62%
2014-12-03 0 16.02 16.02 16.28 16.00 17.00 629,529 10,330,016 16.409 16.02 16.02 16.28 16.00 17.00 629,529 16.409 -0.87%
2014-12-02 0 16.16 16.16 16.38 16.00 16.60 703,969 11,485,793 16.316 16.16 16.16 16.38 16.00 16.60 703,969 16.316 3.59%
2014-12-01 0 15.60 15.60 15.76 15.40 16.80 1,754,431 27,692,792 15.784 15.60 15.60 15.76 15.40 16.80 1,754,431 15.784 -7.47%
2014-11-28 0 16.86 16.72 17.36 16.70 17.48 539,747 9,270,716 17.176 16.86 16.72 17.36 16.70 17.48 539,747 17.176 -2.43%
2014-11-27 0 17.28 17.12 17.38 17.10 17.58 346,386 5,950,333 17.178 17.28 17.12 17.38 17.10 17.58 346,386 17.178 -2.04%
2014-11-26 0 17.64 17.58 17.68 17.00 17.82 645,540 11,292,395 17.493 17.64 17.58 17.68 17.00 17.82 645,540 17.493 1.97%
2014-11-25 0 17.30 17.10 17.36 16.96 17.40 495,046 8,527,292 17.225 17.30 17.10 17.36 16.96 17.40 495,046 17.225 1.29%
2014-11-24 0 17.08 17.02 17.12 16.70 17.90 1,172,332 20,261,719 17.283 17.08 17.02 17.12 16.70 17.90 1,172,332 17.283 4.79%
2014-11-21 0 16.30 16.16 16.30 16.14 16.50 280,329 4,566,354 16.289 16.30 16.16 16.30 16.14 16.50 280,329 16.289 1.24%
2014-11-20 0 16.10 16.10 16.16 15.92 16.22 668,441 10,717,191 16.033 16.10 16.10 16.16 15.92 16.22 668,441 16.033 -0.49%
2014-11-19 0 16.18 16.12 16.40 16.14 16.50 367,531 5,954,902 16.202 16.18 16.12 16.40 16.14 16.50 367,531 16.202 -0.25%
2014-11-18 0 16.22 16.26 16.28 16.02 16.52 677,368 11,038,405 16.296 16.22 16.26 16.28 16.02 16.52 677,368 16.296 2.01%
2014-11-17 0 15.90 15.90 16.18 15.90 17.30 581,947 9,687,583 16.647 15.90 15.90 16.18 15.90 17.30 581,947 16.647 -5.92%
2014-11-14 0 16.90 16.82 17.10 16.80 17.58 1,934,490 33,329,328 17.229 16.90 16.82 17.10 16.80 17.58 1,934,490 17.229 0.72%
2014-11-13 0 16.78 16.66 16.78 16.42 17.00 1,280,493 21,503,701 16.793 16.78 16.66 16.78 16.42 17.00 1,280,493 16.793 3.97%
2014-11-12 0 16.14 16.14 16.20 15.80 16.60 649,050 10,502,926 16.182 16.14 16.14 16.20 15.80 16.60 649,050 16.182 -0.74%
2014-11-11 0 16.26 16.20 16.36 16.16 16.70 1,235,422 20,177,710 16.333 16.26 16.20 16.36 16.16 16.70 1,235,422 16.333 0.99%
2014-11-10 0 16.10 16.10 16.32 15.86 17.50 2,346,347 38,944,340 16.598 16.10 16.10 16.32 15.86 17.50 2,346,347 16.598 5.23%
2014-11-07 0 15.30 15.26 15.38 15.10 16.02 1,283,379 19,732,464 15.375 15.30 15.26 15.38 15.10 16.02 1,283,379 15.375 -2.55%
2014-11-06 0 15.70 15.70 15.76 15.42 16.30 974,716 15,346,765 15.745 15.70 15.70 15.76 15.42 16.30 974,716 15.745 -1.51%
2014-11-05 0 15.94 15.94 16.00 15.90 16.38 647,750 10,432,938 16.106 15.94 15.94 16.00 15.90 16.38 647,750 16.106 -4.44%
2014-11-04 0 16.68 16.64 16.70 16.30 16.90 487,931 8,187,840 16.781 16.68 16.64 16.70 16.30 16.90 487,931 16.781 -0.36%
2014-11-03 0 16.74 16.70 16.80 16.60 16.86 658,332 11,012,254 16.728 16.74 16.70 16.80 16.60 16.86 658,332 16.728 -0.59%
2014-10-31 0 16.84 16.70 16.90 16.62 17.20 1,530,754 25,817,446 16.866 16.84 16.70 16.90 16.62 17.20 1,530,754 16.866 1.94%
2014-10-30 0 16.52 16.48 16.54 16.20 17.04 984,659 16,464,777 16.721 16.52 16.48 16.54 16.20 17.04 984,659 16.721 -1.55%
2014-10-29 0 16.78 16.72 16.76 16.50 17.00 768,273 12,912,830 16.808 16.78 16.72 16.76 16.50 17.00 768,273 16.808 2.94%
2014-10-28 0 16.30 16.30 16.40 15.00 16.48 1,612,886 26,045,423 16.148 16.30 16.30 16.40 15.00 16.48 1,612,886 16.148 4.49%
2014-10-27 0 15.60 15.42 15.72 15.20 16.00 560,410 8,675,487 15.481 15.60 15.42 15.72 15.20 16.00 560,410 15.481 -2.13%
2014-10-24 0 15.94 15.92 16.06 15.70 16.18 353,331 5,670,195 16.048 15.94 15.92 16.06 15.70 16.18 353,331 16.048 -0.25%
2014-10-23 0 15.98 15.84 16.04 15.70 16.22 1,120,024 17,984,473 16.057 15.98 15.84 16.04 15.70 16.22 1,120,024 16.057 0.00%
2014-10-22 0 15.98 15.88 16.00 15.40 16.22 1,383,755 22,143,399 16.002 15.98 15.88 16.00 15.40 16.22 1,383,755 16.002 3.90%
2014-10-21 0 15.38 15.12 15.38 14.32 15.60 859,784 13,174,341 15.323 15.38 15.12 15.38 14.32 15.60 859,784 15.323 4.77%
2014-10-20 0 14.68 14.70 14.88 14.50 16.40 2,133,052 32,114,616 15.056 14.68 14.70 14.88 14.50 16.40 2,133,052 15.056 -7.79%
2014-10-17 0 15.92 15.80 16.08 15.80 16.76 1,389,198 22,508,327 16.202 15.92 15.80 16.08 15.80 16.76 1,389,198 16.202 -0.13%
2014-10-16 0 15.94 15.80 15.98 15.20 16.60 919,075 14,708,601 16.004 15.94 15.80 15.98 15.20 16.60 919,075 16.004 -6.24%
2014-10-15 0 17.00 17.00 17.26 16.28 17.60 1,787,930 30,347,557 16.974 17.00 17.00 17.26 16.28 17.60 1,787,930 16.974 8.28%
2014-10-14 0 15.70 15.60 15.74 14.90 16.10 844,306 13,308,009 15.762 15.70 15.60 15.74 14.90 16.10 844,306 15.762 1.95%
2014-10-13 0 15.40 15.40 15.52 14.34 15.62 684,133 10,291,533 15.043 15.40 15.40 15.52 14.34 15.62 684,133 15.043 4.05%
2014-10-10 0 14.80 14.74 14.94 14.62 15.20 1,187,081 17,640,019 14.860 14.80 14.74 14.94 14.62 15.20 1,187,081 14.860 -6.92%
2014-10-09 0 15.90 15.90 16.02 15.02 16.06 1,349,340 20,975,931 15.545 15.90 15.90 16.02 15.02 16.06 1,349,340 15.545 10.11%
2014-10-08 0 14.44 14.42 14.44 14.30 15.00 1,043,382 15,134,318 14.505 14.44 14.42 14.44 14.30 15.00 1,043,382 14.505 -5.50%
2014-10-07 0 15.28 15.36 15.38 15.08 15.60 1,545,661 23,698,198 15.332 15.28 15.36 15.38 15.08 15.60 1,545,661 15.332 2.55%
2014-10-06 0 14.90 14.86 14.92 13.40 15.46 1,598,376 23,389,187 14.633 14.90 14.86 14.92 13.40 15.46 1,598,376 14.633 11.36%
2014-10-03 0 13.38 13.24 13.36 11.04 13.50 3,662,493 44,564,830 12.168 13.38 13.24 13.36 11.04 13.50 3,662,493 12.168 3.08%
2014-09-30 0 12.98 12.96 12.98 12.00 14.00 2,557,545 32,149,924 12.571 12.98 12.96 12.98 12.00 14.00 2,557,545 12.571 -7.94%
2014-09-29 0 14.10 14.06 14.40 14.00 17.50 2,621,568 38,741,076 14.778 14.10 14.06 14.40 14.00 17.50 2,621,568 14.778 -21.67%
2014-09-26 0 18.00 17.94 18.00 17.92 18.88 897,393 16,400,817 18.276 18.00 17.94 18.00 17.92 18.88 897,393 18.276 -1.96%
2014-09-25 0 18.36 18.36 18.62 18.26 18.88 575,132 10,700,951 18.606 18.36 18.36 18.62 18.26 18.88 575,132 18.606 0.55%
2014-09-24 0 18.26 18.22 18.46 18.16 18.60 354,410 6,517,034 18.388 18.26 18.22 18.46 18.16 18.60 354,410 18.388 -0.76%
2014-09-23 0 18.40 18.40 18.42 18.10 18.76 525,812 9,694,112 18.436 18.40 18.40 18.42 18.10 18.76 525,812 18.436 -0.76%
2014-09-22 0 18.54 18.54 18.62 18.50 19.22 1,391,505 26,011,837 18.693 18.54 18.54 18.62 18.50 19.22 1,391,505 18.693 -5.31%
2014-09-19 0 19.58 19.52 19.68 19.36 19.78 618,902 12,137,520 19.611 19.58 19.52 19.68 19.36 19.78 618,902 19.611 0.31%
2014-09-18 0 19.52 19.48 19.58 19.32 19.82 533,596 10,448,022 19.580 19.52 19.48 19.58 19.32 19.82 533,596 19.580 0.10%
2014-09-17 0 19.50 19.38 19.48 19.32 20.30 1,188,185 23,295,271 19.606 19.50 19.38 19.48 19.32 20.30 1,188,185 19.606 -2.40%
2014-09-16 0 19.98 19.94 20.00 19.22 20.35 1,163,687 23,384,189 20.095 19.98 19.94 20.00 19.22 20.35 1,163,687 20.095 2.36%
2014-09-15 0 19.52 19.52 19.60 18.42 19.88 1,648,746 31,724,158 19.241 19.52 19.52 19.60 18.42 19.88 1,648,746 19.241 -1.41%
2014-09-12 0 19.80 19.70 19.80 19.56 20.00 273,650 5,390,198 19.697 19.80 19.70 19.80 19.56 20.00 273,650 19.697 0.00%
2014-09-11 0 19.80 19.80 19.82 19.18 20.20 1,072,743 21,024,116 19.598 19.80 19.80 19.82 19.18 20.20 1,072,743 19.598 0.71%
2014-09-10 0 19.66 19.66 19.76 19.60 20.00 1,096,809 21,702,078 19.787 19.66 19.66 19.76 19.60 20.00 1,096,809 19.787 -3.15%
2014-09-08 0 20.30 20.30 20.50 20.30 21.00 1,403,677 28,960,666 20.632 20.30 20.30 20.50 20.30 21.00 1,403,677 20.632 0.25%
2014-09-05 0 20.25 20.25 20.80 20.05 21.65 1,378,258 28,811,804 20.905 20.25 20.25 20.80 20.05 21.65 1,378,258 20.905 0.25%
2014-09-04 0 20.20 20.10 20.30 20.05 20.80 1,072,261 21,730,030 20.266 20.20 20.10 20.30 20.05 20.80 1,072,261 20.266 -2.88%
2014-09-03 0 20.80 20.70 20.80 19.30 21.05 1,745,386 35,701,897 20.455 20.80 20.70 20.80 19.30 21.05 1,745,386 20.455 7.88%
2014-09-02 0 19.28 19.24 19.38 19.10 19.54 783,045 15,171,106 19.375 19.28 19.24 19.38 19.10 19.54 783,045 19.375 0.73%
2014-09-01 0 19.14 19.14 19.26 18.80 19.82 295,138 5,720,222 19.382 19.14 19.14 19.26 18.80 19.82 295,138 19.382 0.21%
2014-08-29 0 19.10 19.08 19.20 18.86 19.40 467,378 8,957,504 19.165 19.10 19.08 19.20 18.86 19.40 467,378 19.165 -0.52%
2014-08-28 0 19.20 19.16 19.26 18.70 19.60 1,221,983 23,536,897 19.261 19.20 19.16 19.26 18.70 19.60 1,221,983 19.261 1.69%
2014-08-27 0 18.88 18.86 18.94 18.64 20.00 1,763,165 33,832,990 19.189 18.88 18.86 18.94 18.64 20.00 1,763,165 19.189 -5.60%
2014-08-26 0 20.00 20.00 20.10 19.10 20.55 1,268,452 25,759,429 20.308 20.00 20.00 20.10 19.10 20.55 1,268,452 20.308 1.73%
2014-08-25 0 19.66 19.66 19.72 18.80 19.76 720,604 14,014,556 19.448 19.66 19.66 19.72 18.80 19.76 720,604 19.448 2.29%
2014-08-22 0 19.22 19.14 19.22 18.60 19.44 487,457 9,343,985 19.169 19.22 19.14 19.22 18.60 19.44 487,457 19.169 2.34%
2014-08-21 0 18.78 18.72 18.80 18.58 19.74 1,449,939 27,694,426 19.100 18.78 18.72 18.80 18.58 19.74 1,449,939 19.100 -5.53%
2014-08-20 0 19.88 19.94 19.96 18.72 20.50 1,274,257 25,193,452 19.771 19.88 19.94 19.96 18.72 20.50 1,274,257 19.771 4.74%
2014-08-19 0 18.98 18.76 19.06 18.02 19.08 1,744,387 32,656,225 18.721 18.98 18.76 19.06 18.02 19.08 1,744,387 18.721 6.15%
2014-08-18 0 17.88 17.72 17.90 16.50 18.30 1,860,797 32,799,314 17.626 17.88 17.72 17.90 16.50 18.30 1,860,797 17.626 -4.39%
2014-08-15 0 18.70 18.62 18.70 18.38 19.04 847,283 15,864,869 18.724 18.70 18.62 18.70 18.38 19.04 847,283 18.724 -0.53%
2014-08-14 0 18.80 18.72 18.86 18.68 19.30 670,500 12,672,006 18.899 18.80 18.72 18.86 18.68 19.30 670,500 18.899 -2.69%
2014-08-13 0 19.32 19.14 19.36 18.00 19.40 1,332,294 24,707,186 18.545 19.32 19.14 19.36 18.00 19.40 1,332,294 18.545 8.17%
2014-08-12 0 17.86 17.84 17.96 17.52 18.50 798,555 14,317,840 17.930 17.86 17.84 17.96 17.52 18.50 798,555 17.930 -1.98%
2014-08-11 0 18.22 18.22 18.26 17.64 18.50 929,667 16,971,685 18.256 18.22 18.22 18.26 17.64 18.50 929,667 18.256 5.32%
2014-08-08 0 17.30 17.10 17.30 16.90 17.98 588,731 10,193,215 17.314 17.30 17.10 17.30 16.90 17.98 588,731 17.314 0.12%
2014-08-07 0 17.28 17.28 17.38 16.00 18.00 1,661,361 28,195,264 16.971 17.28 17.28 17.38 16.00 18.00 1,661,361 16.971 4.85%
2014-08-06 0 16.48 16.38 16.40 16.18 16.58 845,331 13,782,337 16.304 16.48 16.38 16.40 16.18 16.58 845,331 16.304 -1.32%
2014-08-05 0 16.70 16.66 16.72 16.20 16.90 1,156,326 19,171,238 16.579 16.70 16.66 16.72 16.20 16.90 1,156,326 16.579 0.97%
2014-08-04 0 16.54 16.44 16.68 16.10 17.40 2,156,015 35,905,539 16.654 16.54 16.44 16.68 16.10 17.40 2,156,015 16.654 -4.94%
2014-08-01 0 17.40 17.40 17.56 17.00 19.00 1,984,039 35,243,676 17.764 17.40 17.40 17.56 17.00 19.00 1,984,039 17.764 -10.68%
2014-07-31 0 19.48 19.30 19.62 17.50 19.90 2,027,486 38,225,022 18.853 19.48 19.30 19.62 17.50 19.90 2,027,486 18.853 10.06%
2014-07-30 0 17.70 17.62 17.88 14.70 18.20 3,827,303 64,545,770 16.865 17.70 17.62 17.88 14.70 18.20 3,827,303 16.865 21.73%
2014-07-29 0 14.54 14.54 14.70 11.08 14.68 3,206,145 41,281,935 12.876 14.54 14.54 14.70 11.08 14.68 3,206,145 12.876 30.29%
2014-07-28 0 11.16 11.18 11.24 11.12 11.50 631,848 7,151,216 11.318 11.16 11.18 11.24 11.12 11.50 631,848 11.318 -0.18%
2014-07-25 0 11.18 11.16 11.30 11.00 11.44 672,713 7,583,615 11.273 11.18 11.16 11.30 11.00 11.44 672,713 11.273 0.36%
2014-07-24 0 11.14 11.14 11.16 10.72 11.18 770,806 8,462,031 10.978 11.14 11.14 11.16 10.72 11.18 770,806 10.978 3.34%
2014-07-23 0 10.78 10.70 10.78 10.26 10.80 894,003 9,568,951 10.703 10.78 10.70 10.78 10.26 10.80 894,003 10.703 3.26%
2014-07-22 0 10.44 10.42 10.44 10.34 10.48 461,426 4,810,334 10.425 10.44 10.42 10.44 10.34 10.48 461,426 10.425 3.16%
2014-07-21 0 10.12 10.12 10.28 10.12 10.46 303,263 3,123,296 10.299 10.12 10.12 10.28 10.12 10.46 303,263 10.299 -1.94%
2014-07-18 0 10.32 10.30 10.36 9.850 10.40 1,003,206 10,261,328 10.229 10.32 10.30 10.36 9.850 10.40 1,003,206 10.229 1.38%
2014-07-17 0 10.18 10.16 10.18 10.06 10.28 235,277 2,389,081 10.154 10.18 10.16 10.18 10.06 10.28 235,277 10.154 0.20%
2014-07-16 0 10.16 10.16 10.18 10.02 10.36 527,338 5,389,150 10.220 10.16 10.16 10.18 10.02 10.36 527,338 10.220 1.60%
2014-07-15 0 10.00 9.980 10.04 9.980 10.34 320,867 3,243,697 10.109 10.00 9.980 10.04 9.980 10.34 320,867 10.109 1.01%
2014-07-14 0 9.900 9.900 9.920 9.780 10.38 1,616,605 16,103,656 9.9614 9.900 9.900 9.920 9.780 10.38 1,616,605 9.9614 -3.32%
2014-07-11 0 10.24 10.14 10.24 10.06 10.50 822,670 8,480,637 10.309 10.24 10.14 10.24 10.06 10.50 822,670 10.309 -1.16%
2014-07-10 0 10.36 10.32 10.36 10.18 10.44 469,960 4,849,086 10.318 10.36 10.32 10.36 10.18 10.44 469,960 10.318 1.77%
2014-07-09 0 10.18 10.16 10.20 10.02 10.80 1,891,442 19,402,422 10.258 10.18 10.16 10.20 10.02 10.80 1,891,442 10.258 -6.95%
2014-07-08 0 10.94 10.86 10.94 10.78 11.00 852,031 9,317,878 10.936 10.94 10.86 10.94 10.78 11.00 852,031 10.936 2.05%
2014-07-07 0 10.72 10.70 10.74 10.50 10.90 608,605 6,557,697 10.775 10.72 10.70 10.74 10.50 10.90 608,605 10.775 -0.92%
2014-07-04 0 10.82 10.82 10.90 10.80 11.40 874,940 9,587,664 10.958 10.82 10.82 10.90 10.80 11.40 874,940 10.958 -2.17%
2014-07-03 0 11.06 11.08 11.18 11.02 11.36 916,543 10,243,626 11.176 11.06 11.08 11.18 11.02 11.36 916,543 11.176 0.36%
2014-07-02 0 11.02 11.00 11.10 10.52 11.18 2,234,865 24,372,056 10.905 11.02 11.00 11.10 10.52 11.18 2,234,865 10.905 8.89%
2014-06-30 0 10.12 10.12 10.30 9.680 10.58 1,355,678 13,707,556 10.111 10.12 10.12 10.30 9.680 10.58 1,355,678 10.111 -2.88%
2014-06-27 0 10.42 10.46 10.68 10.14 10.72 1,322,418 13,858,902 10.480 10.42 10.46 10.68 10.14 10.72 1,322,418 10.480 5.04%
2014-06-26 0 9.920 9.920 10.00 9.840 10.36 674,985 6,839,472 10.133 9.920 9.920 10.00 9.840 10.36 674,985 10.133 0.92%
2014-06-25 0 9.830 9.820 9.900 9.600 9.910 476,647 4,640,561 9.7358 9.830 9.820 9.900 9.600 9.910 476,647 9.7358 0.00%
2014-06-24 0 9.830 9.810 9.840 9.560 10.28 1,694,745 16,531,963 9.7548 9.830 9.810 9.840 9.560 10.28 1,694,745 9.7548 -0.51%
2014-06-23 0 9.880 9.850 9.900 9.860 11.00 1,729,921 17,720,060 10.243 9.880 9.850 9.900 9.860 11.00 1,729,921 10.243 -6.62%
2014-06-20 0 10.58 10.56 10.82 10.58 11.12 497,984 5,430,739 10.905 10.58 10.56 10.82 10.58 11.12 497,984 10.905 -2.22%
2014-06-19 0 10.82 10.78 10.88 10.46 11.00 1,480,828 16,050,030 10.839 10.82 10.78 10.88 10.46 11.00 1,480,828 10.839 5.66%
2014-06-18 0 10.24 10.20 10.32 9.910 10.52 727,317 7,447,841 10.240 10.24 10.20 10.32 9.910 10.52 727,317 10.240 1.79%
2014-06-17 0 10.06 10.00 10.16 9.980 10.34 1,166,769 11,777,519 10.094 10.06 10.00 10.16 9.980 10.34 1,166,769 10.094 -3.45%
2014-06-16 0 10.42 10.42 10.50 10.36 10.70 1,301,599 13,583,061 10.436 10.42 10.42 10.50 10.36 10.70 1,301,599 10.436 -2.62%
2014-06-13 0 10.70 10.58 10.72 10.22 10.98 1,685,111 17,956,262 10.656 10.70 10.58 10.72 10.22 10.98 1,685,111 10.656 3.48%
2014-06-12 0 10.34 10.26 10.46 9.360 10.64 1,138,800 11,374,265 9.9879 10.34 10.26 10.46 9.360 10.64 1,138,800 9.9879 3.92%
2014-06-11 0 9.950 9.960 10.12 9.940 10.40 1,090,340 11,104,910 10.185 9.950 9.960 10.12 9.940 10.40 1,090,340 10.185 -7.53%
2014-06-10 0 10.76 10.72 10.80 10.60 11.36 1,427,368 15,527,040 10.878 10.76 10.72 10.80 10.60 11.36 1,427,368 10.878 -4.27%
2014-06-09 0 11.24 11.20 11.30 11.20 11.58 836,251 9,486,601 11.344 11.24 11.20 11.30 11.20 11.58 836,251 11.344 0.00%
2014-06-06 0 11.24 11.20 11.40 10.90 11.80 1,830,607 20,918,681 11.427 11.24 11.20 11.40 10.90 11.80 1,830,607 11.427 -1.06%
2014-06-05 0 11.36 11.36 11.38 10.04 11.74 1,917,175 21,232,087 11.075 11.36 11.36 11.38 10.04 11.74 1,917,175 11.075 11.81%
2014-06-04 0 10.16 10.12 10.16 9.950 10.72 1,552,628 16,037,266 10.329 10.16 10.12 10.16 9.950 10.72 1,552,628 10.329 -7.97%
2014-06-03 0 11.04 11.00 11.12 9.970 11.10 5,062,863 52,721,300 10.413 11.04 11.00 11.12 9.970 11.10 5,062,863 10.413 15.60%
2014-05-30 0 9.550 8.400 9.550 9.280 10.62 2,911,995 29,161,854 10.014 9.550 8.400 9.550 9.280 10.62 2,911,995 10.014 -0.31%
2014-05-29 0 9.580 9.600 9.650 9.330 9.790 2,287,504 21,704,180 9.4881 9.580 9.600 9.650 9.330 9.790 2,287,504 9.4881 1.05%
2014-05-28 0 9.480 9.420 9.550 8.600 10.20 1,586,835 15,101,521 9.5168 9.480 9.420 9.550 8.600 10.20 1,586,835 9.5168 8.34%
2014-05-27 0 8.750 8.720 8.980 8.000 8.800 675,755 5,681,563 8.4077 8.750 8.720 8.980 8.000 8.800 675,755 8.4077 5.55%
2014-05-26 0 8.290 8.290 8.360 8.100 8.460 720,189 5,955,503 8.2694 8.290 8.290 8.360 8.100 8.460 720,189 8.2694 2.85%
2014-05-23 0 8.060 8.020 8.060 7.500 8.100 850,821 6,687,925 7.8606 8.060 8.020 8.060 7.500 8.100 850,821 7.8606 5.77%
2014-05-22 0 7.620 7.620 7.730 7.500 7.800 938,762 7,204,450 7.6744 7.620 7.620 7.730 7.500 7.800 938,762 7.6744 0.53%
2014-05-21 0 7.580 7.560 7.600 7.200 7.600 535,346 3,978,786 7.4322 7.580 7.560 7.600 7.200 7.600 535,346 7.4322 4.26%
2014-05-20 0 7.270 7.250 7.290 7.020 7.450 377,546 2,753,372 7.2928 7.270 7.250 7.290 7.020 7.450 377,546 7.2928 0.97%
2014-05-19 0 7.200 7.120 7.200 6.700 7.200 846,968 5,889,919 6.9541 7.200 7.120 7.200 6.700 7.200 846,968 6.9541 -2.57%
2014-05-16 0 7.390 7.370 7.500 6.970 7.500 1,042,784 7,488,909 7.1816 7.390 7.370 7.500 6.970 7.500 1,042,784 7.1816 -0.54%
2014-05-15 0 7.430 7.430 7.500 7.150 7.700 1,452,493 10,830,106 7.4562 7.430 7.430 7.500 7.150 7.700 1,452,493 7.4562 4.21%
2014-05-14 0 7.130 7.130 7.200 6.170 7.540 2,236,860 15,603,350 6.9756 7.130 7.130 7.200 6.170 7.540 2,236,860 6.9756 13.72%
2014-05-13 0 6.270 6.260 6.310 6.100 6.400 1,337,446 8,308,978 6.2126 6.270 6.260 6.310 6.100 6.400 1,337,446 6.2126 2.79%
2014-05-12 0 6.100 6.100 6.120 5.010 6.310 2,191,515 12,901,880 5.8872 6.100 6.100 6.120 5.010 6.310 2,191,515 5.8872 19.84%
2014-05-09 0 5.090 5.000 5.090 4.910 5.170 776,797 3,948,274 5.0828 5.090 5.000 5.090 4.910 5.170 776,797 5.0828 1.39%
2014-05-08 0 5.020 5.020 5.060 5.020 5.130 484,945 2,446,947 5.0458 5.020 5.020 5.060 5.020 5.130 484,945 5.0458 -1.76%
2014-05-07 0 5.110 5.100 5.130 5.030 5.180 848,788 4,325,042 5.0956 5.110 5.100 5.130 5.030 5.180 848,788 5.0956 -2.67%
2014-05-05 0 5.250 5.250 5.290 5.120 5.380 803,185 4,179,619 5.2038 5.250 5.250 5.290 5.120 5.380 803,185 5.2038 -2.42%
2014-05-02 0 5.380 5.380 5.440 5.100 5.450 2,827,041 14,747,006 5.2164 5.380 5.380 5.440 5.100 5.450 2,827,041 5.2164 3.07%
2014-04-30 0 5.220 5.220 5.300 5.210 5.490 3,571,732 19,014,287 5.3235 5.220 5.220 5.300 5.210 5.490 3,571,732 5.3235 -7.77%
2014-04-29 0 5.660 5.710 5.720 5.110 5.820 5,181,389 28,004,899 5.4049 5.660 5.710 5.720 5.110 5.820 5,181,389 5.4049 9.48%
2014-04-28 0 5.170 5.110 5.180 4.640 5.280 7,654,475 39,274,466 5.1309 5.170 5.110 5.180 4.640 5.280 7,654,475 5.1309 -1.52%
2014-04-25 0 5.250 5.250 5.320 5.000 5.510 5,006,308 26,293,117 5.2520 5.250 5.250 5.320 5.000 5.510 5,006,308 5.2520 -8.70%
2014-04-24 0 5.750 5.720 5.760 5.650 8.000 5,320,232 32,503,999 6.1095 5.750 5.720 5.760 5.650 8.000 5,320,232 6.1095

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top