C-Shares CSI Consumer Staples Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03107  2014-05-12  2018-01-15  2018-12-14
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
2018-12-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 23.97 - - - - 0 - 0.00%
2018-01-15 0 24.25 24.25 24.70 - - 0 0 - 23.97 23.97 24.42 - - 0 - 0.62%
2018-01-12 0 24.10 24.10 - - - 0 0 - 23.82 23.82 - - - 0 - 0.84%
2018-01-11 0 23.90 23.65 24.35 - - 0 0 - 23.63 23.38 24.07 - - 0 - 0.00%
2018-01-10 0 23.90 23.90 - - - 0 0 - 23.63 23.63 - - - 0 - 1.06%
2018-01-09 0 23.65 23.65 - 23.25 23.55 6,000 140,100 23.350 23.38 23.38 - 22.98 23.28 6,069 23.083 1.07%
2018-01-08 0 23.40 - 23.40 23.40 23.40 1,000 23,400 23.400 23.13 - 23.13 23.13 23.13 1,012 23.133 1.74%
2018-01-05 0 23.00 23.00 - 22.60 23.25 7,400 169,140 22.857 22.74 22.74 - 22.34 22.98 7,485 22.596 0.88%
2018-01-04 0 22.80 22.80 - - - 0 0 - 22.54 22.54 - - - 0 - 2.01%
2018-01-03 0 22.35 - - - - 0 0 - 22.09 - - - - 0 - 0.00%
2018-01-02 0 22.35 - - - - 0 0 - 22.09 - - - - 0 - 0.00%
2017-12-29 0 22.35 - - - - 0 0 - 22.09 - - - - 0 - 0.00%
2017-12-28 0 22.35 20.55 - - - 0 0 - 22.09 20.32 - - - 0 - 0.00%
2017-12-27 0 22.35 - 22.35 - - 0 0 - 22.09 - 22.09 - - 0 - 0.00%
2017-12-22 0 22.35 - - - - 0 0 - 22.09 - - - - 0 - 0.00%
2017-12-21 0 22.35 22.35 - - - 0 0 - 22.09 22.09 - - - 0 - 1.13%
2017-12-20 0 22.10 22.10 - - - 0 0 - 21.85 21.85 - - - 0 - 1.38%
2017-12-19 0 21.80 18.30 - 21.65 21.80 2,200 47,710 21.686 21.55 18.09 - 21.40 21.55 2,225 21.439 2.35%
2017-12-18 0 21.30 18.28 21.75 - - 0 0 - 21.06 18.07 21.50 - - 0 - 0.00%
2017-12-15 0 21.30 19.10 21.30 - - 0 0 - 21.06 18.88 21.06 - - 0 - 0.00%
2017-12-14 0 21.30 21.30 23.20 - - 0 0 - 21.06 21.06 22.94 - - 0 - 2.40%
2017-12-13 0 20.80 21.20 22.85 - - 0 0 - 20.56 20.96 22.59 - - 0 - 0.00%
2017-12-12 0 20.80 20.80 23.75 - - 0 0 - 20.56 20.56 23.48 - - 0 - 0.48%
2017-12-11 0 20.70 20.10 - - - 0 0 - 20.46 19.87 - - - 0 - 1.47%
2017-12-08 0 20.40 16.40 22.40 - - 0 0 - 20.17 16.21 22.14 - - 0 - 0.00%
2017-12-07 0 20.40 15.36 22.40 - - 0 0 - 20.17 15.18 22.14 - - 0 - 0.00%
2017-12-06 0 20.40 17.38 22.40 - - 0 0 - 20.17 17.18 22.14 - - 0 - 0.00%
2017-12-05 0 20.40 18.20 22.40 - - 0 0 - 20.17 17.99 22.14 - - 0 - 0.00%
2017-12-04 0 20.40 10.80 30.90 20.30 20.30 400 8,120 20.300 20.17 10.68 30.55 20.07 20.07 405 20.068 -2.39%
2017-12-01 0 20.90 - - - - 0 0 - 20.66 - - - - 0 - 0.00%
2017-11-30 0 20.90 18.02 23.10 - - 0 0 - 20.66 17.81 22.84 - - 0 - -0.95%
2017-11-29 0 21.10 20.65 21.15 - - 0 0 - 20.86 20.41 20.91 - - 0 - 0.00%
2017-11-28 0 21.10 17.10 - - - 0 0 - 20.86 16.90 - - - 0 - 0.00%
2017-11-27 0 21.10 20.70 21.10 - - 0 0 - 20.86 20.46 20.86 - - 0 - -1.86%
2017-11-24 0 21.50 21.10 23.05 21.25 23.00 38,600 871,630 22.581 21.25 20.86 22.79 21.01 22.74 39,046 22.323 -5.29%
2017-11-23 0 22.70 22.25 22.75 - - 0 0 - 22.44 22.00 22.49 - - 0 - 0.00%
2017-11-22 0 22.70 22.55 23.05 22.70 22.70 3,000 68,100 22.700 22.44 22.29 22.79 22.44 22.44 3,035 22.441 0.44%
2017-11-21 0 22.60 22.60 22.95 - - 0 0 - 22.34 22.34 22.69 - - 0 - 0.89%
2017-11-20 0 22.40 21.95 22.45 - - 0 0 - 22.14 21.70 22.19 - - 0 - 0.00%
2017-11-17 0 22.40 22.00 - - - 0 0 - 22.14 21.75 - - - 0 - 0.00%
2017-11-16 0 22.40 - - - - 0 0 - 22.14 - - - - 0 - 3.23%
2017-11-15 0 21.70 21.70 - 21.70 21.70 600 13,020 21.700 21.45 21.45 - 21.45 21.45 607 21.452 0.23%
2017-11-14 0 21.65 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2017-11-13 0 21.65 21.40 - - - 0 0 - 21.40 21.16 - - - 0 - 0.00%
2017-11-10 0 21.65 21.65 - 21.05 21.05 1,000 21,050 21.050 21.40 21.40 - 20.81 20.81 1,012 20.810 1.88%
2017-11-09 0 21.25 20.20 - - - 0 0 - 21.01 19.97 - - - 0 - 0.00%
2017-11-08 0 21.25 20.20 - 21.25 21.25 1,200 25,500 21.250 21.01 19.97 - 21.01 21.01 1,214 21.007 0.95%
2017-11-07 0 21.05 19.96 - 20.70 20.70 4,000 82,800 20.700 20.81 19.73 - 20.46 20.46 4,046 20.464 4.47%
2017-11-06 0 20.15 20.15 - 20.15 20.20 2,400 48,430 20.179 19.92 19.92 - 19.92 19.97 2,428 19.949 -2.18%
2017-11-03 0 20.60 20.60 - - - 0 0 - 20.36 20.36 - - - 0 - 0.49%
2017-11-02 0 20.50 20.50 - 19.94 20.30 3,400 68,490 20.144 20.27 20.27 - 19.71 20.07 3,439 19.914 -0.97%
2017-11-01 0 20.70 19.70 - - - 0 0 - 20.46 19.48 - - - 0 - 0.00%
2017-10-31 0 20.70 19.70 - - - 0 0 - 20.46 19.48 - - - 0 - 0.00%
2017-10-30 0 20.70 19.70 - - - 0 0 - 20.46 19.48 - - - 0 - 0.00%
2017-10-27 0 20.70 - - - - 0 0 - 20.46 - - - - 0 - 1.72%
2017-10-26 0 20.35 20.10 - - - 0 0 - 20.12 19.87 - - - 0 - 1.24%
2017-10-25 0 20.10 19.40 - - - 0 0 - 19.87 19.18 - - - 0 - 0.00%
2017-10-24 0 20.10 19.94 - - - 0 0 - 19.87 19.71 - - - 0 - 0.00%
2017-10-23 0 20.10 19.40 20.15 - - 0 0 - 19.87 19.18 19.92 - - 0 - 0.00%
2017-10-20 0 20.10 19.40 - - - 0 0 - 19.87 19.18 - - - 0 - 0.00%
2017-10-19 0 20.10 20.10 - - - 0 0 - 19.87 19.87 - - - 0 - 1.72%
2017-10-18 0 19.76 19.40 - 19.56 19.56 200 3,912 19.560 19.53 19.18 - 19.34 19.34 202 19.337 -0.40%
2017-10-17 0 19.84 - - - - 0 0 - 19.61 - - - - 0 - 0.00%
2017-10-16 0 19.84 - - - - 0 0 - 19.61 - - - - 0 - 0.00%
2017-10-13 0 19.84 - - - - 0 0 - 19.61 - - - - 0 - 0.51%
2017-10-12 0 19.74 - - - - 0 0 - 19.51 - - - - 0 - 0.00%
2017-10-11 0 19.74 - - - - 0 0 - 19.51 - - - - 0 - 2.17%
2017-10-10 0 19.32 19.32 - - - 0 0 - 19.10 19.10 - - - 0 - 1.58%
2017-10-09 0 19.02 - - - - 0 0 - 18.80 - - - - 0 - 1.28%
2017-10-06 0 18.78 - - - - 0 0 - 18.57 - - - - 0 - 0.00%
2017-10-04 0 18.78 - - - - 0 0 - 18.57 - - - - 0 - 0.00%
2017-10-03 0 18.78 - - - - 0 0 - 18.57 - - - - 0 - 0.00%
2017-09-29 0 18.78 - - - - 0 0 - 18.57 - - - - 0 - 1.29%
2017-09-28 0 18.54 - - - - 0 0 - 18.33 - - - - 0 - 0.43%
2017-09-27 0 18.46 - - - - 0 0 - 18.25 - - - - 0 - 0.00%
2017-09-26 0 18.46 - - - - 0 0 - 18.25 - - - - 0 - 0.00%
2017-09-25 0 18.46 - - - - 0 0 - 18.25 - - - - 0 - 0.00%
2017-09-22 0 18.46 - - - - 0 0 - 18.25 - - - - 0 - 0.00%
2017-09-21 0 18.46 - - - - 0 0 - 18.25 - - - - 0 - 0.00%
2017-09-20 0 18.46 - - - - 0 0 - 18.25 - - - - 0 - 0.33%
2017-09-19 0 18.40 - - - - 0 0 - 18.19 - - - - 0 - 0.00%
2017-09-18 0 18.40 - - - - 0 0 - 18.19 - - - - 0 - 1.32%
2017-09-15 0 18.16 - - - - 0 0 - 17.95 - - - - 0 - 0.22%
2017-09-14 0 18.12 - - - - 0 0 - 17.91 - - - - 0 - 0.00%
2017-09-13 0 18.12 18.12 18.32 - - 0 0 - 17.91 17.91 18.11 - - 0 - 0.44%
2017-09-12 0 18.04 - - - - 0 0 - 17.83 - - - - 0 - 0.00%
2017-09-11 0 18.04 - - - - 0 0 - 17.83 - - - - 0 - 0.00%
2017-09-08 0 18.04 - - - - 0 0 - 17.83 - - - - 0 - 0.00%
2017-09-07 0 18.04 17.94 18.12 - - 0 0 - 17.83 17.74 17.91 - - 0 - 0.00%
2017-09-06 0 18.04 - - - - 0 0 - 17.83 - - - - 0 - 0.00%
2017-09-05 0 18.04 - - - - 0 0 - 17.83 - - - - 0 - 0.22%
2017-09-04 0 18.00 - - - - 0 0 - 17.79 - - - - 0 - 0.11%
2017-09-01 0 17.98 - - 17.96 18.08 7,000 126,280 18.040 17.77 - - 17.75 17.87 7,081 17.834 0.56%
2017-08-31 0 17.88 - - - - 0 0 - 17.68 - - - - 0 - 0.00%
2017-08-30 0 17.88 17.88 18.08 - - 0 0 - 17.68 17.68 17.87 - - 0 - 0.79%
2017-08-29 0 17.74 - - - - 0 0 - 17.54 - - - - 0 - 0.91%
2017-08-28 0 17.58 17.40 17.58 17.80 17.98 8,000 142,760 17.845 17.38 17.20 17.38 17.60 17.77 8,092 17.641 -0.23%
2017-08-25 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2017-08-24 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2017-08-22 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2017-08-21 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2017-08-18 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2017-08-17 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2017-08-16 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2017-08-15 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.00%
2017-08-14 0 17.62 - - - - 0 0 - 17.42 - - - - 0 - 0.69%
2017-08-11 0 17.50 - 17.50 17.50 17.50 1,200 21,000 17.500 17.30 - 17.30 17.30 17.30 1,214 17.300 -0.91%
2017-08-10 0 17.66 - - - - 0 0 - 17.46 - - - - 0 - 0.11%
2017-08-09 0 17.64 - - 17.46 17.46 1,000 17,460 17.460 17.44 - - 17.26 17.26 1,012 17.261 2.32%
2017-08-08 0 17.24 17.24 17.44 - - 0 0 - 17.04 17.04 17.24 - - 0 - 1.06%
2017-08-07 0 17.06 17.06 17.26 - - 0 0 - 16.87 16.87 17.06 - - 0 - 0.35%
2017-08-04 0 17.00 - - - - 0 0 - 16.81 - - - - 0 - 0.00%
2017-08-03 0 17.00 - - - - 0 0 - 16.81 - - - - 0 - 0.00%
2017-08-02 0 17.00 - - - - 0 0 - 16.81 - - - - 0 - 0.00%
2017-08-01 0 17.00 - - - - 0 0 - 16.81 - - - - 0 - 0.00%
2017-07-31 0 17.00 15.50 17.00 17.00 17.00 1,000 17,000 17.000 16.81 15.32 16.81 16.81 16.81 1,012 16.806 1.43%
2017-07-28 0 16.76 - - - - 0 0 - 16.57 - - - - 0 - 0.00%
2017-07-27 0 16.76 15.50 - - - 0 0 - 16.57 15.32 - - - 0 - 0.00%
2017-07-26 0 16.76 - - - - 0 0 - 16.57 - - - - 0 - -0.12%
2017-07-25 0 16.78 - - - - 0 0 - 16.59 - - - - 0 - 0.00%
2017-07-24 0 16.78 16.78 16.98 - - 0 0 - 16.59 16.59 16.79 - - 0 - 1.33%
2017-07-21 0 16.56 - - - - 0 0 - 16.37 - - - - 0 - 0.73%
2017-07-20 0 16.44 - - - - 0 0 - 16.25 - - - - 0 - 1.23%
2017-07-19 0 16.24 - - 16.24 16.28 6,800 110,592 16.264 16.05 - - 16.05 16.09 6,879 16.078 0.87%
2017-07-18 0 16.10 14.92 - 16.02 16.10 7,000 112,316 16.045 15.92 14.75 - 15.84 15.92 7,081 15.862 1.13%
2017-07-17 0 15.92 15.18 - 15.78 16.40 12,800 203,780 15.920 15.74 15.01 - 15.60 16.21 12,948 15.739 -3.05%
2017-07-14 0 16.42 - 16.42 16.42 16.44 2,000 32,860 16.430 16.23 - 16.23 16.23 16.25 2,023 16.242 -0.24%
2017-07-13 0 16.46 - 16.50 - - 0 0 - 16.27 - 16.31 - - 0 - 0.00%
2017-07-12 0 16.46 - 16.58 - - 0 0 - 16.27 - 16.39 - - 0 - 0.00%
2017-07-11 0 16.46 - - - - 0 0 - 16.27 - - - - 0 - 0.98%
2017-07-10 0 16.30 - 16.58 16.20 16.26 3,600 58,420 16.228 16.11 - 16.39 16.02 16.07 3,642 16.042 0.74%
2017-07-07 0 16.18 - 16.58 16.18 16.30 3,800 61,724 16.243 16.00 - 16.39 16.00 16.11 3,844 16.058 -0.86%
2017-07-06 0 16.32 - 16.52 16.12 16.34 10,800 175,700 16.269 16.13 - 16.33 15.94 16.15 10,925 16.083 -0.37%
2017-07-05 0 16.38 - 16.50 16.38 16.44 2,000 32,820 16.410 16.19 - 16.31 16.19 16.25 2,023 16.223 -0.73%
2017-07-04 0 16.50 - 16.50 - - 0 0 - 16.31 - 16.31 - - 0 - -1.20%
2017-07-03 0 16.70 16.70 16.78 16.68 16.72 5,000 83,500 16.700 16.51 16.51 16.59 16.49 16.53 5,058 16.509 1.21%
2017-06-30 0 16.50 16.50 - - - 0 0 - 16.31 16.31 - - - 0 - 0.00%
2017-06-29 0 16.50 - - 16.40 16.42 2,000 32,820 16.410 16.31 - - 16.21 16.23 2,023 16.223 0.12%
2017-06-28 0 16.48 - 16.48 16.46 16.58 6,400 105,652 16.508 16.29 - 16.29 16.27 16.39 6,474 16.320 -0.36%
2017-06-27 0 16.54 - - - - 0 0 - 16.35 - - - - 0 - 0.00%
2017-06-26 0 16.54 - 16.54 16.12 16.70 26,600 437,996 16.466 16.35 - 16.35 15.94 16.51 26,907 16.278 2.61%
2017-06-23 0 16.12 - 16.12 - - 0 0 - 15.94 - 15.94 - - 0 - 0.00%
2017-06-22 0 16.12 - - - - 0 0 - 15.94 - - - - 0 - 0.00%
2017-06-21 0 16.12 15.86 - 16.02 16.12 9,000 144,280 16.031 15.94 15.68 - 15.84 15.94 9,104 15.848 1.26%
2017-06-20 0 15.92 - 16.02 - - 0 0 - 15.74 - 15.84 - - 0 - 0.00%
2017-06-19 0 15.92 - 16.02 - - 0 0 - 15.74 - 15.84 - - 0 - 0.38%
2017-06-16 0 15.86 - 16.02 15.42 15.86 5,000 78,720 15.744 15.68 - 15.84 15.24 15.68 5,058 15.564 2.99%
2017-06-15 0 15.40 - 16.02 15.40 15.60 5,000 77,700 15.540 15.22 - 15.84 15.22 15.42 5,058 15.363 -3.87%
2017-06-14 0 16.02 - - 14.20 16.14 26,200 396,140 15.120 15.84 - - 14.04 15.96 26,503 14.947 12.82%
2017-06-13 0 14.20 13.20 14.20 14.10 14.20 2,400 34,048 14.187 14.04 13.05 14.04 13.94 14.04 2,428 14.025 0.00%
2017-06-12 0 14.20 13.52 14.20 13.52 14.20 6,600 92,420 14.003 14.04 13.37 14.04 13.37 14.04 6,676 13.843 5.65%
2017-06-09 0 13.44 13.24 13.44 - - 0 0 - 13.29 13.09 13.29 - - 0 - -2.04%
2017-06-08 0 13.72 13.72 14.20 - - 0 0 - 13.56 13.56 14.04 - - 0 - 0.73%
2017-06-07 0 13.62 13.42 14.20 13.62 13.68 3,000 40,940 13.647 13.46 13.27 14.04 13.46 13.52 3,035 13.491 1.79%
2017-06-06 0 13.38 13.18 14.20 - - 0 0 - 13.23 13.03 14.04 - - 0 - 1.06%
2017-06-05 0 13.24 13.24 13.40 13.20 13.20 400 5,280 13.200 13.09 13.09 13.25 13.05 13.05 405 13.049 0.00%
2017-06-02 0 13.24 12.90 14.20 13.18 13.26 2,000 26,440 13.220 13.09 12.75 14.04 13.03 13.11 2,023 13.069 -0.30%
2017-06-01 0 13.28 13.24 13.96 13.28 13.28 1,200 15,936 13.280 13.13 13.09 13.80 13.13 13.13 1,214 13.128 0.30%
2017-05-31 0 13.24 13.06 14.20 13.04 14.06 5,600 75,748 13.526 13.09 12.91 14.04 12.89 13.90 5,665 13.372 -5.97%
2017-05-29 0 14.08 - 14.20 13.90 14.08 9,400 131,584 13.998 13.92 - 14.04 13.74 13.92 9,509 13.838 0.57%
2017-05-26 0 14.00 - 14.20 14.00 14.00 3,000 42,000 14.000 13.84 - 14.04 13.84 13.84 3,035 13.840 -1.27%
2017-05-25 0 14.18 14.00 14.20 14.18 14.18 1,000 14,180 14.180 14.02 13.84 14.04 14.02 14.02 1,012 14.018 1.87%
2017-05-24 0 13.92 13.82 13.96 - - 0 0 - 13.76 13.66 13.80 - - 0 - 0.00%
2017-05-23 0 13.92 - 14.20 - - 0 0 - 13.76 - 14.04 - - 0 - 1.31%
2017-05-22 0 13.74 13.74 14.20 - - 0 0 - 13.58 13.58 14.04 - - 0 - 0.44%
2017-05-19 0 13.68 13.68 14.20 - - 0 0 - 13.52 13.52 14.04 - - 0 - 0.00%
2017-05-18 0 13.68 13.68 13.86 - - 0 0 - 13.52 13.52 13.70 - - 0 - 0.00%
2017-05-17 0 13.68 13.56 13.76 13.68 14.02 7,000 97,100 13.871 13.52 13.41 13.60 13.52 13.86 7,081 13.713 -2.43%
2017-05-16 0 14.02 - 14.20 13.84 13.84 400 5,536 13.840 13.86 - 14.04 13.68 13.68 405 13.682 2.49%
2017-05-15 0 13.68 - 14.20 - - 0 0 - 13.52 - 14.04 - - 0 - 1.33%
2017-05-12 0 13.50 - 14.20 - - 0 0 - 13.35 - 14.04 - - 0 - 0.30%
2017-05-11 0 13.46 - 14.20 - - 0 0 - 13.31 - 14.04 - - 0 - 0.00%
2017-05-10 0 13.46 - 14.20 - - 0 0 - 13.31 - 14.04 - - 0 - 0.00%
2017-05-09 0 13.46 12.90 14.20 13.08 13.36 3,000 39,620 13.207 13.31 12.75 14.04 12.93 13.21 3,035 13.056 3.06%
2017-05-08 0 13.06 12.90 14.20 - - 0 0 - 12.91 12.75 14.04 - - 0 - -0.76%
2017-05-05 0 13.16 12.90 13.16 - - 0 0 - 13.01 12.75 13.01 - - 0 - -0.30%
2017-05-04 0 13.20 12.90 13.20 - - 0 0 - 13.05 12.75 13.05 - - 0 - -0.30%
2017-05-02 0 13.24 12.90 14.20 - - 0 0 - 13.09 12.75 14.04 - - 0 - 0.00%
2017-04-28 0 13.24 12.90 14.20 - - 0 0 - 13.09 12.75 14.04 - - 0 - -1.63%
2017-04-27 0 13.46 12.90 14.20 - - 0 0 - 13.31 12.75 14.04 - - 0 - 0.60%
2017-04-26 0 13.38 12.90 14.20 - - 0 0 - 13.23 12.75 14.04 - - 0 - 0.90%
2017-04-25 0 13.26 12.90 14.20 - - 0 0 - 13.11 12.75 14.04 - - 0 - 0.00%
2017-04-24 0 13.26 13.14 14.20 - - 0 0 - 13.11 12.99 14.04 - - 0 - -1.92%
2017-04-21 0 13.52 - 14.20 - - 0 0 - 13.37 - 14.04 - - 0 - -0.15%
2017-04-20 0 13.54 - 14.20 13.14 13.54 3,200 42,776 13.368 13.39 - 14.04 12.99 13.39 3,237 13.215 3.52%
2017-04-19 0 13.08 - 14.20 - - 0 0 - 12.93 - 14.04 - - 0 - -2.53%
2017-04-18 0 13.42 - 14.20 - - 0 0 - 13.27 - 14.04 - - 0 - -1.61%
2017-04-13 0 13.64 - 14.20 - - 0 0 - 13.48 - 14.04 - - 0 - 0.00%
2017-04-12 0 13.64 - 13.64 - - 0 0 - 13.48 - 13.48 - - 0 - -3.12%
2017-04-11 0 14.08 14.06 14.20 - - 0 0 - 13.92 13.90 14.04 - - 0 - 0.00%
2017-04-10 0 14.08 - 14.20 14.08 14.10 1,200 16,900 14.083 13.92 - 14.04 13.92 13.94 1,214 13.923 0.57%
2017-04-07 0 14.00 - 14.20 14.00 14.00 1,200 16,800 14.000 13.84 - 14.04 13.84 13.84 1,214 13.840 -0.57%
2017-04-06 0 14.08 - 14.20 14.08 14.08 1,200 16,896 14.080 13.92 - 14.04 13.92 13.92 1,214 13.919 0.14%
2017-04-05 0 14.06 - 14.20 14.06 14.06 1,200 16,872 14.060 13.90 - 14.04 13.90 13.90 1,214 13.899 0.43%
2017-04-03 0 14.00 - 14.20 14.00 14.00 1,200 16,800 14.000 13.84 - 14.04 13.84 13.84 1,214 13.840 -0.14%
2017-03-31 0 14.02 - 14.20 - - 0 0 - 13.86 - 14.04 - - 0 - 0.00%
2017-03-30 0 14.02 - - - - 0 0 - 13.86 - - - - 0 - 0.00%
2017-03-29 0 14.02 - - 14.02 14.02 1,200 16,824 14.020 13.86 - - 13.86 13.86 1,214 13.860 -0.57%
2017-03-28 0 14.10 - - 14.10 14.10 1,200 16,920 14.100 13.94 - - 13.94 13.94 1,214 13.939 -0.84%
2017-03-27 0 14.22 - - 14.26 14.28 1,200 17,116 14.263 14.06 - - 14.10 14.12 1,214 14.100 0.28%
2017-03-24 0 14.18 - - - - 0 0 - 14.02 - - - - 0 - 0.00%
2017-03-23 0 14.18 - - 14.18 14.20 1,200 17,020 14.183 14.02 - - 14.02 14.04 1,214 14.021 0.14%
2017-03-22 0 14.16 - - - - 0 0 - 14.00 - - - - 0 - 0.14%
2017-03-21 0 14.14 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2017-03-20 0 14.14 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2017-03-17 0 14.14 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2017-03-16 0 14.14 - - 14.14 14.16 1,200 16,972 14.143 13.98 - - 13.98 14.00 1,214 13.982 0.86%
2017-03-15 0 14.02 - - 13.98 13.98 1,200 16,776 13.980 13.86 - - 13.82 13.82 1,214 13.820 0.29%
2017-03-14 0 13.98 - - 13.98 13.98 1,200 16,776 13.980 13.82 - - 13.82 13.82 1,214 13.820 -0.57%
2017-03-13 0 14.06 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-03-10 0 14.06 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-03-09 0 14.06 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-03-08 0 14.06 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-03-07 0 14.06 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-03-06 0 14.06 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-03-03 0 14.06 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-03-02 0 14.06 - - 14.06 14.06 1,200 16,872 14.060 13.90 - - 13.90 13.90 1,214 13.899 -0.57%
2017-03-01 0 14.14 - - 14.10 14.14 2,200 31,060 14.118 13.98 - - 13.94 13.98 2,225 13.957 -0.98%
2017-02-28 0 14.28 - - - - 0 0 - 14.12 - - - - 0 - 0.00%
2017-02-27 0 14.28 - - 14.34 14.34 2,400 34,416 14.340 14.12 - - 14.18 14.18 2,428 14.176 -0.83%
2017-02-24 0 14.40 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2017-02-23 0 14.40 - - 14.40 14.40 1,000 14,400 14.400 14.24 - - 14.24 14.24 1,012 14.236 0.42%
2017-02-22 0 14.34 - - - - 0 0 - 14.18 - - - - 0 - 1.41%
2017-02-21 0 14.14 - - - - 0 0 - 13.98 - - - - 0 - 0.00%
2017-02-20 0 14.14 - - - - 0 0 - 13.98 - - - - 0 - 2.46%
2017-02-17 0 13.80 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2017-02-16 0 13.80 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2017-02-15 0 13.80 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2017-02-14 0 13.80 - - - - 0 0 - 13.64 - - - - 0 - 0.29%
2017-02-13 0 13.76 - - - - 0 0 - 13.60 - - - - 0 - 0.44%
2017-02-10 0 13.70 13.60 - 13.68 13.80 3,400 46,652 13.721 13.54 13.44 - 13.52 13.64 3,439 13.564 -0.15%
2017-02-09 0 13.72 - - - - 0 0 - 13.56 - - - - 0 - 0.00%
2017-02-08 0 13.72 - - - - 0 0 - 13.56 - - - - 0 - 0.44%
2017-02-07 0 13.66 - - 13.66 13.66 1,000 13,660 13.660 13.50 - - 13.50 13.50 1,012 13.504 -0.87%
2017-02-06 0 13.78 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-02-03 0 13.78 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-02-02 0 13.78 - - - - 0 0 - 13.62 - - - - 0 - 0.88%
2017-02-01 0 13.66 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2017-01-27 0 13.66 13.50 13.70 - - 0 0 - 13.50 13.35 13.54 - - 0 - 0.00%
2017-01-26 0 13.66 13.56 - - - 0 0 - 13.50 13.41 - - - 0 - 0.74%
2017-01-25 0 13.56 - - 13.56 13.56 9,000 122,040 13.560 13.41 - - 13.41 13.41 9,104 13.405 -0.59%
2017-01-24 0 13.64 13.60 13.80 - - 0 0 - 13.48 13.44 13.64 - - 0 - 0.00%
2017-01-23 0 13.64 - - - - 0 0 - 13.48 - - - - 0 - 0.59%
2017-01-20 0 13.56 - - - - 0 0 - 13.41 - - - - 0 - 0.15%
2017-01-19 0 13.54 13.54 - - - 0 0 - 13.39 13.39 - - - 0 - 0.15%
2017-01-18 0 13.52 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2017-01-17 0 13.52 - - - - 0 0 - 13.37 - - - - 0 - 0.00%
2017-01-16 0 13.52 - - - - 0 0 - 13.37 - - - - 0 - -0.88%
2017-01-13 0 13.64 - - - - 0 0 - 13.48 - - - - 0 - -0.29%
2017-01-12 0 13.68 - - - - 0 0 - 13.52 - - - - 0 - -0.29%
2017-01-11 0 13.72 - - - - 0 0 - 13.56 - - - - 0 - -0.87%
2017-01-10 0 13.84 - - - - 0 0 - 13.68 - - - - 0 - 0.00%
2017-01-09 0 13.84 - - - - 0 0 - 13.68 - - - - 0 - 0.00%
2017-01-06 0 13.84 - - 13.84 13.84 1,200 16,608 13.840 13.68 - - 13.68 13.68 1,214 13.682 0.00%
2017-01-05 0 13.84 - - - - 0 0 - 13.68 - - - - 0 - 0.58%
2017-01-04 0 13.76 - - 13.76 13.76 2,000 27,520 13.760 13.60 - - 13.60 13.60 2,023 13.603 1.47%
2017-01-03 0 13.56 - - - - 0 0 - 13.41 - - - - 0 - 0.59%
2016-12-30 0 13.48 - - - - 0 0 - 13.33 - - - - 0 - 0.00%
2016-12-29 0 13.48 - - - - 0 0 - 13.33 - - - - 0 - 0.00%
2016-12-28 0 13.48 - - - - 0 0 - 13.33 - - - - 0 - -0.30%
2016-12-23 0 13.52 - - - - 0 0 - 13.37 - - - - 0 - -0.88%
2016-12-22 0 13.64 - - - - 0 0 - 13.48 - - - - 0 - 0.00%
2016-12-21 0 13.64 - - 13.62 13.62 1,000 13,620 13.620 13.48 - - 13.46 13.46 1,012 13.464 -0.29%
2016-12-20 0 13.68 - - 13.68 13.80 2,200 30,220 13.736 13.52 - - 13.52 13.64 2,225 13.580 -2.56%
2016-12-19 0 14.04 - - 14.04 14.04 1,000 14,040 14.040 13.88 - - 13.88 13.88 1,012 13.880 -0.85%
2016-12-16 0 14.16 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2016-12-15 0 14.16 - - - - 0 0 - 14.00 - - - - 0 - -0.70%
2016-12-14 0 14.26 - - - - 0 0 - 14.10 - - - - 0 - -0.14%
2016-12-13 0 14.28 - - - - 0 0 - 14.12 - - - - 0 - 0.00%
2016-12-12 0 14.28 - - - - 0 0 - 14.12 - - - - 0 - 0.00%
2016-12-09 0 14.28 - - - - 0 0 - 14.12 - - - - 0 - 0.00%
2016-12-08 0 14.28 - - - - 0 0 - 14.12 - - - - 0 - 0.00%
2016-12-07 0 14.28 - - - - 0 0 - 14.12 - - - - 0 - 0.00%
2016-12-06 0 14.28 - - 14.28 14.28 1,000 14,280 14.280 14.12 - - 14.12 14.12 1,012 14.117 -0.42%
2016-12-05 0 14.34 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2016-12-02 0 14.34 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2016-12-01 0 14.34 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2016-11-30 0 14.34 14.14 14.34 - - 0 0 - 14.18 13.98 14.18 - - 0 - -0.55%
2016-11-29 0 14.42 - - - - 0 0 - 14.26 - - - - 0 - 0.00%
2016-11-28 0 14.42 - - - - 0 0 - 14.26 - - - - 0 - 0.00%
2016-11-25 0 14.42 - - - - 0 0 - 14.26 - - - - 0 - 0.00%
2016-11-24 0 14.42 14.42 14.62 - - 0 0 - 14.26 14.26 14.45 - - 0 - 0.98%
2016-11-23 0 14.28 - - - - 0 0 - 14.12 - - - - 0 - 0.00%
2016-11-22 0 14.28 14.26 14.46 14.28 14.32 2,000 28,608 14.304 14.12 14.10 14.29 14.12 14.16 2,023 14.141 -0.83%
2016-11-21 0 14.40 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2016-11-18 0 14.40 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2016-11-17 0 14.40 - - - - 0 0 - 14.24 - - - - 0 - -0.69%
2016-11-16 0 14.50 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2016-11-15 0 14.50 14.50 - - - 0 0 - 14.33 14.33 - - - 0 - 0.42%
2016-11-14 0 14.44 14.24 14.44 - - 0 0 - 14.28 14.08 14.28 - - 0 - -0.14%
2016-11-11 0 14.46 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2016-11-10 0 14.46 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2016-11-09 0 14.46 14.26 14.46 - - 0 0 - 14.29 14.10 14.29 - - 0 - -0.55%
2016-11-08 0 14.54 - - 14.54 14.54 800 11,632 14.540 14.37 - - 14.37 14.37 809 14.374 1.25%
2016-11-07 0 14.36 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
2016-11-04 0 14.36 14.24 14.44 - - 0 0 - 14.20 14.08 14.28 - - 0 - 0.00%
2016-11-03 0 14.36 14.30 14.50 - - 0 0 - 14.20 14.14 14.33 - - 0 - 0.00%
2016-11-02 0 14.36 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
2016-11-01 0 14.36 14.36 14.56 - - 0 0 - 14.20 14.20 14.39 - - 0 - 0.28%
2016-10-31 0 14.32 14.24 14.44 - - 0 0 - 14.16 14.08 14.28 - - 0 - 0.00%
2016-10-28 0 14.32 - - - - 0 0 - 14.16 - - - - 0 - 0.00%
2016-10-27 0 14.32 - - - - 0 0 - 14.16 - - - - 0 - 0.00%
2016-10-26 0 14.32 14.32 14.52 - - 0 0 - 14.16 14.16 14.35 - - 0 - 0.70%
2016-10-25 0 14.22 14.20 14.40 14.22 14.22 1,000 14,220 14.220 14.06 14.04 14.24 14.06 14.06 1,012 14.058 0.00%
2016-10-24 0 14.22 14.08 14.22 14.22 14.22 1,000 14,220 14.220 14.06 13.92 14.06 14.06 14.06 1,012 14.058 -0.28%
2016-10-20 0 14.26 14.06 14.26 - - 0 0 - 14.10 13.90 14.10 - - 0 - 0.00%
2016-10-19 0 14.26 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2016-10-18 0 14.26 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2016-10-17 0 14.26 - - - - 0 0 - 14.10 - - - - 0 - 0.00%
2016-10-14 0 14.26 14.10 14.30 - - 0 0 - 14.10 13.94 14.14 - - 0 - 0.00%
2016-10-13 0 14.26 14.08 14.28 - - 0 0 - 14.10 13.92 14.12 - - 0 - 0.00%
2016-10-12 0 14.26 14.10 14.30 - - 0 0 - 14.10 13.94 14.14 - - 0 - 0.00%
2016-10-11 0 14.26 14.22 14.42 - - 0 0 - 14.10 14.06 14.26 - - 0 - 0.00%
2016-10-07 0 14.26 14.26 14.46 - - 0 0 - 14.10 14.10 14.29 - - 0 - 0.00%
2016-10-06 0 14.26 14.26 14.46 - - 0 0 - 14.10 14.10 14.29 - - 0 - 0.00%
2016-10-05 0 14.26 14.26 14.46 - - 0 0 - 14.10 14.10 14.29 - - 0 - 0.42%
2016-10-04 0 14.20 14.20 14.40 - - 0 0 - 14.04 14.04 14.24 - - 0 - 0.00%
2016-10-03 0 14.20 14.20 14.40 - - 0 0 - 14.04 14.04 14.24 - - 0 - 0.00%
2016-09-30 0 14.20 14.10 14.30 - - 0 0 - 14.04 13.94 14.14 - - 0 - 0.00%
2016-09-29 0 14.20 14.06 14.26 - - 0 0 - 14.04 13.90 14.10 - - 0 - 0.00%
2016-09-28 0 14.20 14.02 14.22 - - 0 0 - 14.04 13.86 14.06 - - 0 - 0.00%
2016-09-27 0 14.20 14.02 14.22 - - 0 0 - 14.04 13.86 14.06 - - 0 - 0.00%
2016-09-26 0 14.20 - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2016-09-23 0 14.20 14.20 14.40 - - 0 0 - 14.04 14.04 14.24 - - 0 - 0.00%
2016-09-22 0 14.20 14.20 14.40 - - 0 0 - 14.04 14.04 14.24 - - 0 - 0.57%
2016-09-21 0 14.12 14.12 14.32 - - 0 0 - 13.96 13.96 14.16 - - 0 - 0.00%
2016-09-20 0 14.12 14.12 14.32 - - 0 0 - 13.96 13.96 14.16 - - 0 - 0.00%
2016-09-19 0 14.12 14.12 14.32 - - 0 0 - 13.96 13.96 14.16 - - 0 - 0.43%
2016-09-15 0 14.06 14.00 14.20 - - 0 0 - 13.90 13.84 14.04 - - 0 - 0.00%
2016-09-14 0 14.06 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2016-09-13 0 14.06 14.06 14.26 14.06 14.06 2,000 28,120 14.060 13.90 13.90 14.10 13.90 13.90 2,023 13.899 -1.13%
2016-09-12 0 14.22 14.02 14.22 - - 0 0 - 14.06 13.86 14.06 - - 0 - -1.93%
2016-09-09 0 14.50 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2016-09-08 0 14.50 14.44 14.64 - - 0 0 - 14.33 14.28 14.47 - - 0 - 0.00%
2016-09-07 0 14.50 14.40 14.60 - - 0 0 - 14.33 14.24 14.43 - - 0 - 0.00%
2016-09-06 0 14.50 14.48 14.68 - - 0 0 - 14.33 14.31 14.51 - - 0 - 0.00%
2016-09-05 0 14.50 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2016-09-02 0 14.50 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2016-09-01 0 14.50 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2016-08-31 0 14.50 - - - - 0 0 - 14.33 - - - - 0 - 0.00%
2016-08-30 0 14.50 14.30 14.50 - - 0 0 - 14.33 14.14 14.33 - - 0 - -0.14%
2016-08-29 0 14.52 14.32 14.52 - - 0 0 - 14.35 14.16 14.35 - - 0 - -0.14%
2016-08-26 0 14.54 - - - - 0 0 - 14.37 - - - - 0 - 0.00%
2016-08-25 0 14.54 14.34 14.54 - - 0 0 - 14.37 14.18 14.37 - - 0 - -0.68%
2016-08-24 0 14.64 14.44 14.64 - - 0 0 - 14.47 14.28 14.47 - - 0 - 0.00%
2016-08-23 0 14.64 14.48 14.68 - - 0 0 - 14.47 14.31 14.51 - - 0 - 0.00%
2016-08-22 0 14.64 14.44 14.64 - - 0 0 - 14.47 14.28 14.47 - - 0 - -0.54%
2016-08-19 0 14.72 14.52 14.72 - - 0 0 - 14.55 14.35 14.55 - - 0 - 0.00%
2016-08-18 0 14.72 14.60 14.80 - - 0 0 - 14.55 14.43 14.63 - - 0 - 0.00%
2016-08-17 0 14.72 14.72 14.92 - - 0 0 - 14.55 14.55 14.75 - - 0 - 0.27%
2016-08-16 0 14.68 14.66 14.86 - - 0 0 - 14.51 14.49 14.69 - - 0 - 0.00%
2016-08-15 0 14.68 14.68 14.88 - - 0 0 - 14.51 14.51 14.71 - - 0 - 0.96%
2016-08-12 0 14.54 14.48 14.68 - - 0 0 - 14.37 14.31 14.51 - - 0 - 0.00%
2016-08-11 0 14.54 14.40 14.60 - - 0 0 - 14.37 14.24 14.43 - - 0 - 0.00%
2016-08-10 0 14.54 - - - - 0 0 - 14.37 - - - - 0 - 0.00%
2016-08-09 0 14.54 - - - - 0 0 - 14.37 - - - - 0 - 0.00%
2016-08-08 0 14.54 - - - - 0 0 - 14.37 - - - - 0 - 0.00%
2016-08-05 0 14.54 14.46 14.66 - - 0 0 - 14.37 14.29 14.49 - - 0 - 0.00%
2016-08-04 0 14.54 - - - - 0 0 - 14.37 - - - - 0 - 0.00%
2016-08-03 0 14.54 14.50 14.70 - - 0 0 - 14.37 14.33 14.53 - - 0 - 0.00%
2016-08-01 0 14.54 14.42 14.62 - - 0 0 - 14.37 14.26 14.45 - - 0 - 0.00%
2016-07-29 0 14.54 - - - - 0 0 - 14.37 - - - - 0 - 0.00%
2016-07-28 0 14.54 14.54 14.74 14.50 14.50 2,000 29,000 14.500 14.37 14.37 14.57 14.33 14.33 2,023 14.334 -0.41%
2016-07-27 0 14.60 - - 14.60 14.60 1,000 14,600 14.600 14.43 - - 14.43 14.43 1,012 14.433 0.55%
2016-07-26 0 14.52 14.52 14.72 14.50 14.50 5,000 72,500 14.500 14.35 14.35 14.55 14.33 14.33 5,058 14.334 -0.14%
2016-07-25 0 14.54 14.40 14.60 - - 0 0 - 14.37 14.24 14.43 - - 0 - 0.00%
2016-07-22 0 14.54 14.34 14.54 - - 0 0 - 14.37 14.18 14.37 - - 0 - -0.27%
2016-07-21 0 14.58 14.42 14.62 - - 0 0 - 14.41 14.26 14.45 - - 0 - 0.00%
2016-07-20 0 14.58 14.38 14.58 - - 0 0 - 14.41 14.22 14.41 - - 0 - 0.00%
2016-07-19 0 14.58 14.38 14.58 - - 0 0 - 14.41 14.22 14.41 - - 0 - -0.95%
2016-07-18 0 14.72 14.58 14.78 - - 0 0 - 14.55 14.41 14.61 - - 0 - 0.00%
2016-07-15 0 14.72 14.64 14.84 - - 0 0 - 14.55 14.47 14.67 - - 0 - 0.00%
2016-07-14 0 14.72 14.58 14.78 - - 0 0 - 14.55 14.41 14.61 - - 0 - 0.00%
2016-07-13 0 14.72 14.72 14.90 - - 0 0 - 14.55 14.55 14.73 - - 0 - 0.68%
2016-07-12 0 14.62 14.56 14.76 - - 0 0 - 14.45 14.39 14.59 - - 0 - 0.00%
2016-07-11 0 14.62 14.50 14.80 - - 0 0 - 14.45 14.33 14.63 - - 0 - 0.00%
2016-07-08 0 14.62 14.56 14.66 14.46 15.06 16,000 236,536 14.784 14.45 14.39 14.49 14.29 14.89 16,185 14.615 2.52%
2016-07-07 0 14.26 14.26 14.42 13.68 14.26 6,000 83,780 13.963 14.10 14.10 14.26 13.52 14.10 6,069 13.804 5.01%
2016-07-06 0 13.58 13.58 13.60 13.20 13.56 8,000 106,800 13.350 13.42 13.42 13.44 13.05 13.41 8,092 13.198 3.82%
2016-07-05 0 13.08 13.02 13.20 13.04 13.08 3,000 39,200 13.067 12.93 12.87 13.05 12.89 12.93 3,035 12.917 1.40%
2016-07-04 0 12.90 12.82 12.98 - - 0 0 - 12.75 12.67 12.83 - - 0 - 0.00%
2016-06-30 0 12.90 12.90 13.04 - - 0 0 - 12.75 12.75 12.89 - - 0 - 0.00%
2016-06-29 0 12.90 12.86 12.92 12.90 12.90 2,000 25,800 12.900 12.75 12.71 12.77 12.75 12.75 2,023 12.753 0.00%
2016-06-28 0 12.90 12.76 12.94 12.90 13.08 5,000 64,720 12.944 12.75 12.61 12.79 12.75 12.93 5,058 12.796 -2.71%
2016-06-27 0 13.26 13.12 13.26 - - 0 0 - 13.11 12.97 13.11 - - 0 - -1.63%
2016-06-24 0 13.48 13.30 13.48 - - 0 0 - 13.33 13.15 13.33 - - 0 - 0.00%
2016-06-23 0 13.48 13.28 13.48 - - 0 0 - 13.33 13.13 13.33 - - 0 - 0.00%
2016-06-22 0 13.48 13.48 13.56 - - 0 0 - 13.33 13.33 13.41 - - 0 - 0.15%
2016-06-21 0 13.46 13.38 13.46 - - 0 0 - 13.31 13.23 13.31 - - 0 - -0.30%
2016-06-20 0 13.50 13.50 13.64 13.44 13.48 6,000 80,680 13.447 13.35 13.35 13.48 13.29 13.33 6,069 13.293 -0.74%
2016-06-17 0 13.60 13.44 13.64 - - 0 0 - 13.44 13.29 13.48 - - 0 - 0.00%
2016-06-16 0 13.60 13.48 13.60 - - 0 0 - 13.44 13.33 13.44 - - 0 - -0.29%
2016-06-15 0 13.64 13.46 13.64 - - 0 0 - 13.48 13.31 13.48 - - 0 - -0.15%
2016-06-14 0 13.66 13.52 13.66 - - 0 0 - 13.50 13.37 13.50 - - 0 - -1.59%
2016-06-13 0 13.88 13.70 13.88 13.90 13.92 2,000 27,820 13.910 13.72 13.54 13.72 13.74 13.76 2,023 13.751 -2.80%
2016-06-10 0 14.28 14.20 14.38 14.22 14.48 6,000 85,960 14.327 14.12 14.04 14.22 14.06 14.31 6,069 14.163 0.71%
2016-06-08 0 14.18 14.04 14.20 - - 0 0 - 14.02 13.88 14.04 - - 0 - 0.00%
2016-06-07 0 14.18 14.18 14.32 - - 0 0 - 14.02 14.02 14.16 - - 0 - 0.14%
2016-06-06 0 14.16 14.16 14.32 14.16 14.74 21,000 304,060 14.479 14.00 14.00 14.16 14.00 14.57 21,243 14.314 -4.32%
2016-06-03 0 14.80 - - 14.38 15.68 27,000 410,640 15.209 14.63 - - 14.22 15.50 27,312 15.035 10.12%
2016-06-02 0 13.44 13.36 13.48 - - 0 0 - 13.29 13.21 13.33 - - 0 - 0.00%
2016-06-01 0 13.44 13.30 13.48 - - 0 0 - 13.29 13.15 13.33 - - 0 - 0.00%
2016-05-31 0 13.44 13.44 13.48 13.28 13.50 5,000 67,080 13.416 13.29 13.29 13.33 13.13 13.35 5,058 13.263 1.82%
2016-05-30 0 13.20 13.10 13.24 - - 0 0 - 13.05 12.95 13.09 - - 0 - 0.00%
2016-05-27 0 13.20 13.08 13.26 - - 0 0 - 13.05 12.93 13.11 - - 0 - 0.00%
2016-05-26 0 13.20 13.12 13.24 - - 0 0 - 13.05 12.97 13.09 - - 0 - 0.00%
2016-05-25 0 13.20 13.10 13.20 13.32 13.32 2,000 26,640 13.320 13.05 12.95 13.05 13.17 13.17 2,023 13.168 -0.45%
2016-05-24 0 13.26 13.10 13.26 - - 0 0 - 13.11 12.95 13.11 - - 0 - -0.15%
2016-05-23 0 13.28 13.18 13.32 - - 0 0 - 13.13 13.03 13.17 - - 0 - 0.00%
2016-05-20 0 13.28 13.20 13.28 - - 0 0 - 13.13 13.05 13.13 - - 0 - -0.60%
2016-05-19 0 13.36 13.20 13.36 13.30 13.36 4,400 58,636 13.326 13.21 13.05 13.21 13.15 13.21 4,451 13.174 1.21%
2016-05-18 0 13.20 13.12 13.32 13.20 13.20 2,000 26,400 13.200 13.05 12.97 13.17 13.05 13.05 2,023 13.049 -0.75%
2016-05-17 0 13.30 13.30 13.48 - - 0 0 - 13.15 13.15 13.33 - - 0 - 0.15%
2016-05-16 0 13.28 13.24 13.34 - - 0 0 - 13.13 13.09 13.19 - - 0 - 0.00%
2016-05-13 0 13.28 13.14 13.28 - - 0 0 - 13.13 12.99 13.13 - - 0 - -1.04%
2016-05-12 0 13.42 13.36 13.42 - - 0 0 - 13.27 13.21 13.27 - - 0 - -0.45%
2016-05-11 0 13.48 13.44 13.48 - - 0 0 - 13.33 13.29 13.33 - - 0 - -0.15%
2016-05-10 0 13.50 13.46 13.56 - - 0 0 - 13.35 13.31 13.41 - - 0 - 0.00%
2016-05-09 0 13.50 13.36 13.50 - - 0 0 - 13.35 13.21 13.35 - - 0 - -0.15%
2016-05-06 0 13.52 13.46 13.52 - - 0 0 - 13.37 13.31 13.37 - - 0 - -0.88%
2016-05-05 0 13.64 13.58 13.72 13.64 13.64 2,000 27,280 13.640 13.48 13.42 13.56 13.48 13.48 2,023 13.484 -0.15%
2016-05-04 0 13.66 13.54 13.70 - - 0 0 - 13.50 13.39 13.54 - - 0 - 0.00%
2016-05-03 0 13.66 13.66 13.70 - - 0 0 - 13.50 13.50 13.54 - - 0 - 0.44%
2016-04-29 0 13.60 13.56 13.70 - - 0 0 - 13.44 13.41 13.54 - - 0 - 0.00%
2016-04-28 0 13.60 13.52 13.70 13.56 13.60 4,000 54,320 13.580 13.44 13.37 13.54 13.41 13.44 4,046 13.425 0.00%
2016-04-27 0 13.60 13.56 13.60 13.64 13.64 1,800 24,552 13.640 13.44 13.41 13.44 13.48 13.48 1,821 13.484 1.19%
2016-04-26 0 13.44 13.32 13.50 - - 0 0 - 13.29 13.17 13.35 - - 0 - 0.00%
2016-04-25 0 13.44 13.34 13.48 - - 0 0 - 13.29 13.19 13.33 - - 0 - 0.00%
2016-04-22 0 13.44 13.38 13.50 - - 0 0 - 13.29 13.23 13.35 - - 0 - 0.00%
2016-04-21 0 13.44 13.36 13.50 - - 0 0 - 13.29 13.21 13.35 - - 0 - 0.00%
2016-04-20 0 13.44 13.40 13.50 13.44 14.02 14,000 191,020 13.644 13.29 13.25 13.35 13.29 13.86 14,162 13.488 -5.08%
2016-04-19 0 14.16 14.02 14.16 - - 0 0 - 14.00 13.86 14.00 - - 0 - 0.00%
2016-04-18 0 14.16 14.00 14.16 - - 0 0 - 14.00 13.84 14.00 - - 0 - 0.00%
2016-04-15 0 14.16 14.06 14.20 - - 0 0 - 14.00 13.90 14.04 - - 0 - 0.00%
2016-04-14 0 14.16 14.16 14.20 - - 0 0 - 14.00 14.00 14.04 - - 0 - 0.71%
2016-04-13 0 14.06 14.02 14.20 - - 0 0 - 13.90 13.86 14.04 - - 0 - 0.00%
2016-04-12 0 14.06 14.00 14.14 - - 0 0 - 13.90 13.84 13.98 - - 0 - 0.00%
2016-04-11 0 14.06 14.00 14.16 - - 0 0 - 13.90 13.84 14.00 - - 0 - 0.00%
2016-04-08 0 14.06 13.92 14.06 - - 0 0 - 13.90 13.76 13.90 - - 0 - -0.57%
2016-04-07 0 14.14 14.04 14.20 - - 0 0 - 13.98 13.88 14.04 - - 0 - 0.00%
2016-04-06 0 14.14 14.14 14.22 - - 0 0 - 13.98 13.98 14.06 - - 0 - 1.00%
2016-04-05 0 14.00 14.00 14.18 - - 0 0 - 13.84 13.84 14.02 - - 0 - 0.29%
2016-04-01 0 13.96 13.90 14.04 - - 0 0 - 13.80 13.74 13.88 - - 0 - 0.00%
2016-03-31 0 13.96 13.96 14.16 - - 0 0 - 13.80 13.80 14.00 - - 0 - 0.87%
2016-03-30 0 13.84 13.84 13.88 - - 0 0 - 13.68 13.68 13.72 - - 0 - 1.47%
2016-03-29 0 13.64 13.56 13.68 - - 0 0 - 13.48 13.41 13.52 - - 0 - 0.00%
2016-03-24 0 13.64 13.50 13.68 - - 0 0 - 13.48 13.35 13.52 - - 0 - 0.00%
2016-03-23 0 13.64 13.56 13.76 - - 0 0 - 13.48 13.41 13.60 - - 0 - 0.00%
2016-03-22 0 13.64 13.58 13.68 13.58 13.64 3,000 40,860 13.620 13.48 13.42 13.52 13.42 13.48 3,035 13.464 0.29%
2016-03-21 0 13.60 13.60 13.66 - - 0 0 - 13.44 13.44 13.50 - - 0 - 1.04%
2016-03-18 0 13.46 13.46 13.66 - - 0 0 - 13.31 13.31 13.50 - - 0 - 0.60%
2016-03-17 0 13.38 13.34 13.46 - - 0 0 - 13.23 13.19 13.31 - - 0 - 0.00%
2016-03-16 0 13.38 13.26 13.38 - - 0 0 - 13.23 13.11 13.23 - - 0 - -0.15%
2016-03-15 0 13.40 13.36 13.44 - - 0 0 - 13.25 13.21 13.29 - - 0 - 0.00%
2016-03-14 0 13.40 13.40 13.52 - - 0 0 - 13.25 13.25 13.37 - - 0 - 1.06%
2016-03-11 0 13.26 13.06 13.26 - - 0 0 - 13.11 12.91 13.11 - - 0 - 0.00%
2016-03-10 0 13.26 13.16 13.26 - - 0 0 - 13.11 13.01 13.11 - - 0 - -0.15%
2016-03-09 0 13.28 13.12 13.28 - - 0 0 - 13.13 12.97 13.13 - - 0 - -2.06%
2016-03-08 0 13.56 13.54 13.58 - - 0 0 - 13.41 13.39 13.42 - - 0 - 0.00%
2016-03-07 0 13.56 13.50 13.58 13.56 13.60 4,000 54,320 13.580 13.41 13.35 13.42 13.41 13.44 4,046 13.425 1.35%
2016-03-04 0 13.38 13.38 13.58 - - 0 0 - 13.23 13.23 13.42 - - 0 - 0.00%
2016-03-03 0 13.38 13.30 13.44 - - 0 0 - 13.23 13.15 13.29 - - 0 - 0.00%
2016-03-02 0 13.38 13.38 13.46 13.26 13.34 4,000 53,200 13.300 13.23 13.23 13.31 13.11 13.19 4,046 13.148 1.98%
2016-03-01 0 13.12 13.02 13.14 - - 0 0 - 12.97 12.87 12.99 - - 0 - 0.00%
2016-02-29 0 13.12 12.94 13.12 - - 0 0 - 12.97 12.79 12.97 - - 0 - -0.15%
2016-02-26 0 13.14 13.14 13.34 - - 0 0 - 12.99 12.99 13.19 - - 0 - 0.61%
2016-02-25 0 13.06 12.94 13.14 - - 0 0 - 12.91 12.79 12.99 - - 0 - 0.00%
2016-02-24 0 13.06 12.90 13.10 - - 0 0 - 12.91 12.75 12.95 - - 0 - 0.00%
2016-02-23 0 13.06 12.98 13.18 - - 0 0 - 12.91 12.83 13.03 - - 0 - 0.00%
2016-02-22 0 13.06 12.98 13.16 13.06 13.16 2,600 34,116 13.122 12.91 12.83 13.01 12.91 13.01 2,630 12.972 0.15%
2016-02-19 0 13.04 13.00 13.10 - - 0 0 - 12.89 12.85 12.95 - - 0 - 0.00%
2016-02-18 0 13.04 13.04 13.16 - - 0 0 - 12.89 12.89 13.01 - - 0 - 0.31%
2016-02-17 0 13.00 12.98 13.10 - - 0 0 - 12.85 12.83 12.95 - - 0 - 0.00%
2016-02-16 0 13.00 12.94 13.00 - - 0 0 - 12.85 12.79 12.85 - - 0 - -0.31%
2016-02-15 0 13.04 12.92 13.12 13.04 13.04 2,000 26,080 13.040 12.89 12.77 12.97 12.89 12.89 2,023 12.891 1.09%
2016-02-12 0 12.90 12.72 12.90 - - 0 0 - 12.75 12.57 12.75 - - 0 - -0.31%
2016-02-11 0 12.94 12.76 12.94 - - 0 0 - 12.79 12.61 12.79 - - 0 - -1.22%
2016-02-05 0 13.10 13.00 13.18 - - 0 0 - 12.95 12.85 13.03 - - 0 - 0.00%
2016-02-04 0 13.10 13.10 13.26 - - 0 0 - 12.95 12.95 13.11 - - 0 - 1.71%
2016-02-03 0 12.88 12.80 13.00 12.88 12.88 2,000 25,760 12.880 12.73 12.65 12.85 12.73 12.73 2,023 12.733 -0.46%
2016-02-02 0 12.94 12.94 13.12 - - 0 0 - 12.79 12.79 12.97 - - 0 - 0.94%
2016-02-01 0 12.82 12.74 12.94 - - 0 0 - 12.67 12.59 12.79 - - 0 - 0.00%
2016-01-29 0 12.82 12.62 12.82 - - 0 0 - 12.67 12.48 12.67 - - 0 - 0.00%
2016-01-28 0 12.82 12.68 12.82 12.96 12.96 2,000 25,920 12.960 12.67 12.54 12.67 12.81 12.81 2,023 12.812 -1.38%
2016-01-27 0 13.00 13.00 13.20 12.90 13.70 6,000 78,540 13.090 12.85 12.85 13.05 12.75 13.54 6,069 12.941 -5.52%
2016-01-26 0 13.76 13.58 13.76 - - 0 0 - 13.60 13.42 13.60 - - 0 - -0.58%
2016-01-25 0 13.84 13.68 13.88 - - 0 0 - 13.68 13.52 13.72 - - 0 - 0.00%
2016-01-22 0 13.84 13.74 13.94 - - 0 0 - 13.68 13.58 13.78 - - 0 - 0.00%
2016-01-21 0 13.84 13.64 13.84 - - 0 0 - 13.68 13.48 13.68 - - 0 - -1.14%
2016-01-20 0 14.00 13.88 14.08 - - 0 0 - 13.84 13.72 13.92 - - 0 - 0.00%
2016-01-19 0 14.00 13.88 14.08 - - 0 0 - 13.84 13.72 13.92 - - 0 - 0.00%
2016-01-18 0 14.00 13.80 14.00 - - 0 0 - 13.84 13.64 13.84 - - 0 - -0.57%
2016-01-15 0 14.08 13.90 14.08 - - 0 0 - 13.92 13.74 13.92 - - 0 - -0.85%
2016-01-14 0 14.20 14.00 14.20 - - 0 0 - 14.04 13.84 14.04 - - 0 - -1.39%
2016-01-13 0 14.40 14.26 14.46 14.38 14.42 10,000 143,960 14.396 14.24 14.10 14.29 14.22 14.26 10,116 14.232 0.00%
2016-01-12 0 14.40 14.22 14.44 14.36 14.40 9,000 129,520 14.391 14.24 14.06 14.28 14.20 14.24 9,104 14.227 0.56%
2016-01-11 0 14.32 14.16 14.32 - - 0 0 - 14.16 14.00 14.16 - - 0 - -1.24%
2016-01-08 0 14.50 14.48 14.64 14.50 14.50 1,000 14,500 14.500 14.33 14.31 14.47 14.33 14.33 1,012 14.334 0.00%
2016-01-07 0 14.50 14.34 14.50 - - 0 0 - 14.33 14.18 14.33 - - 0 - -2.95%
2016-01-06 0 14.94 14.94 15.06 - - 0 0 - 14.77 14.77 14.89 - - 0 - 0.27%
2016-01-05 0 14.90 14.88 15.04 13.88 15.34 9,000 131,460 14.607 14.73 14.71 14.87 13.72 15.16 9,104 14.440 -4.61%
2016-01-04 0 15.62 15.48 15.62 - - 0 0 - 15.44 15.30 15.44 - - 0 - -3.94%
2015-12-31 0 16.26 16.12 16.30 - - 0 0 - 16.07 15.94 16.11 - - 0 - 0.00%
2015-12-30 0 16.26 16.10 16.26 - - 0 0 - 16.07 15.92 16.07 - - 0 - -0.25%
2015-12-29 0 16.30 16.20 16.32 16.30 16.30 2,000 32,600 16.300 16.11 16.02 16.13 16.11 16.11 2,023 16.114 0.25%
2015-12-28 0 16.26 16.14 16.26 16.26 16.26 1,400 22,764 16.260 16.07 15.96 16.07 16.07 16.07 1,416 16.074 0.37%
2015-12-24 0 16.20 16.20 16.32 - - 0 0 - 16.02 16.02 16.13 - - 0 - 0.12%
2015-12-23 0 16.18 16.18 16.36 - - 0 0 - 16.00 16.00 16.17 - - 0 - 0.37%
2015-12-22 0 16.12 16.12 16.30 - - 0 0 - 15.94 15.94 16.11 - - 0 - 1.38%
2015-12-21 0 15.90 15.90 16.08 - - 0 0 - 15.72 15.72 15.90 - - 0 - 5.72%
2015-12-18 0 15.04 15.04 15.22 - - 0 0 - 14.87 14.87 15.05 - - 0 - 0.53%
2015-12-17 0 14.96 14.88 15.06 - - 0 0 - 14.79 14.71 14.89 - - 0 - 0.00%
2015-12-16 0 14.96 14.90 15.08 - - 0 0 - 14.79 14.73 14.91 - - 0 - 0.00%
2015-12-15 0 14.96 14.96 15.04 - - 0 0 - 14.79 14.79 14.87 - - 0 - 0.00%
2015-12-14 0 14.96 14.78 14.96 - - 0 0 - 14.79 14.61 14.79 - - 0 - 0.00%
2015-12-11 0 14.96 14.78 14.96 - - 0 0 - 14.79 14.61 14.79 - - 0 - 0.00%
2015-12-10 0 14.96 14.78 14.96 - - 0 0 - 14.79 14.61 14.79 - - 0 - -0.53%
2015-12-09 0 15.04 14.86 15.04 - - 0 0 - 14.87 14.69 14.87 - - 0 - 0.00%
2015-12-08 0 15.04 14.84 15.04 - - 0 0 - 14.87 14.67 14.87 - - 0 - -0.66%
2015-12-07 0 15.14 15.12 15.32 - - 0 0 - 14.97 14.95 15.15 - - 0 - 0.00%
2015-12-04 0 15.14 15.02 15.22 - - 0 0 - 14.97 14.85 15.05 - - 0 - 0.00%
2015-12-03 0 15.14 15.14 15.20 - - 0 0 - 14.97 14.97 15.03 - - 0 - 0.53%
2015-12-02 0 15.06 15.06 15.14 - - 0 0 - 14.89 14.89 14.97 - - 0 - 0.67%
2015-12-01 0 14.96 14.90 15.08 - - 0 0 - 14.79 14.73 14.91 - - 0 - 0.00%
2015-11-30 0 14.96 14.78 14.96 - - 0 0 - 14.79 14.61 14.79 - - 0 - -1.45%
2015-11-27 0 15.18 15.00 15.18 15.64 15.66 6,000 93,880 15.647 15.01 14.83 15.01 15.46 15.48 6,069 15.468 -3.19%
2015-11-26 0 15.68 15.66 15.84 15.68 15.68 2,000 31,360 15.680 15.50 15.48 15.66 15.50 15.50 2,023 15.501 0.00%
2015-11-25 0 15.68 15.64 15.68 - - 0 0 - 15.50 15.46 15.50 - - 0 - 0.00%
2015-11-24 0 15.68 15.58 15.68 - - 0 0 - 15.50 15.40 15.50 - - 0 - 0.00%
2015-11-23 0 15.68 15.52 15.72 - - 0 0 - 15.50 15.34 15.54 - - 0 - 0.00%
2015-11-20 0 15.68 15.66 15.78 - - 0 0 - 15.50 15.48 15.60 - - 0 - 0.00%
2015-11-19 0 15.68 15.68 15.74 - - 0 0 - 15.50 15.50 15.56 - - 0 - 0.38%
2015-11-18 0 15.62 15.56 15.74 - - 0 0 - 15.44 15.38 15.56 - - 0 - 0.00%
2015-11-17 0 15.62 15.62 15.70 - - 0 0 - 15.44 15.44 15.52 - - 0 - 0.26%
2015-11-16 0 15.58 15.54 15.58 - - 0 0 - 15.40 15.36 15.40 - - 0 - -1.39%
2015-11-13 0 15.80 15.68 15.88 15.80 15.80 4,000 63,200 15.800 15.62 15.50 15.70 15.62 15.62 4,046 15.620 -1.74%
2015-11-12 0 16.08 15.96 16.16 16.06 16.08 4,000 64,280 16.070 15.90 15.78 15.98 15.88 15.90 4,046 15.886 -0.12%
2015-11-11 0 16.10 16.06 16.12 - - 0 0 - 15.92 15.88 15.94 - - 0 - 0.00%
2015-11-10 0 16.10 16.02 16.20 - - 0 0 - 15.92 15.84 16.02 - - 0 - 0.00%
2015-11-09 0 16.10 16.10 16.30 16.00 16.00 2,000 32,000 16.000 15.92 15.92 16.11 15.82 15.82 2,023 15.817 0.37%
2015-11-06 0 16.04 15.86 16.06 16.04 16.04 200 3,208 16.040 15.86 15.68 15.88 15.86 15.86 202 15.857 1.39%
2015-11-05 0 15.82 15.82 16.02 15.60 15.80 5,000 78,460 15.692 15.64 15.64 15.84 15.42 15.62 5,058 15.513 1.67%
2015-11-04 0 15.56 15.48 15.60 15.54 15.56 3,000 46,640 15.547 15.38 15.30 15.42 15.36 15.38 3,035 15.369 1.04%
2015-11-03 0 15.40 15.40 15.60 - - 0 0 - 15.22 15.22 15.42 - - 0 - 0.13%
2015-11-02 0 15.38 15.38 15.56 15.34 15.36 3,000 46,040 15.347 15.20 15.20 15.38 15.16 15.18 3,035 15.171 0.26%
2015-10-30 0 15.34 15.34 15.52 - - 0 0 - 15.16 15.16 15.34 - - 0 - 0.26%
2015-10-29 0 15.30 15.16 15.30 - - 0 0 - 15.13 14.99 15.13 - - 0 - 0.00%
2015-10-28 0 15.30 15.30 15.40 - - 0 0 - 15.13 15.13 15.22 - - 0 - 0.00%
2015-10-27 0 15.30 15.30 15.46 15.10 15.16 9,000 136,240 15.138 15.13 15.13 15.28 14.93 14.99 9,104 14.965 0.92%
2015-10-26 0 15.16 15.16 15.34 - - 0 0 - 14.99 14.99 15.16 - - 0 - 1.20%
2015-10-23 0 14.98 14.98 15.10 - - 0 0 - 14.81 14.81 14.93 - - 0 - 0.67%
2015-10-22 0 14.88 14.82 15.02 14.64 14.88 10,000 147,760 14.776 14.71 14.65 14.85 14.47 14.71 10,116 14.607 -2.11%
2015-10-20 0 15.20 15.00 - - - 0 0 - 15.03 14.83 - - - 0 - 0.00%
2015-10-19 0 15.20 14.88 - - - 0 0 - 15.03 14.71 - - - 0 - 0.00%
2015-10-16 0 15.20 15.10 15.28 15.20 15.20 2,000 30,400 15.200 15.03 14.93 15.11 15.03 15.03 2,023 15.026 0.80%
2015-10-15 0 15.08 15.02 15.16 14.96 15.08 8,000 119,840 14.980 14.91 14.85 14.99 14.79 14.91 8,092 14.809 0.53%
2015-10-14 0 15.00 14.86 15.04 - - 0 0 - 14.83 14.69 14.87 - - 0 - 0.00%
2015-10-13 0 15.00 14.80 15.00 - - 0 0 - 14.83 14.63 14.83 - - 0 - -0.79%
2015-10-12 0 15.12 15.02 15.22 14.88 15.14 13,000 194,460 14.958 14.95 14.85 15.05 14.71 14.97 13,150 14.788 5.15%
2015-10-09 0 14.38 14.38 14.58 - - 0 0 - 14.22 14.22 14.41 - - 0 - 1.41%
2015-10-08 0 14.18 13.80 - - - 0 0 - 14.02 13.64 - - - 0 - 0.00%
2015-10-07 0 14.18 13.80 - - - 0 0 - 14.02 13.64 - - - 0 - 0.00%
2015-10-06 0 14.18 14.04 14.24 - - 0 0 - 14.02 13.88 14.08 - - 0 - 0.00%
2015-10-05 0 14.18 13.80 - - - 0 0 - 14.02 13.64 - - - 0 - 0.00%
2015-10-02 0 14.18 13.80 - - - 0 0 - 14.02 13.64 - - - 0 - 0.00%
2015-09-30 0 14.18 13.80 - - - 0 0 - 14.02 13.64 - - - 0 - 0.00%
2015-09-29 0 14.18 13.98 14.18 - - 0 0 - 14.02 13.82 14.02 - - 0 - -0.56%
2015-09-25 0 14.26 13.80 - - - 0 0 - 14.10 13.64 - - - 0 - 0.00%
2015-09-24 0 14.26 13.80 - - - 0 0 - 14.10 13.64 - - - 0 - 0.00%
2015-09-23 0 14.26 13.80 - - - 0 0 - 14.10 13.64 - - - 0 - 0.00%
2015-09-22 0 14.26 13.80 - - - 0 0 - 14.10 13.64 - - - 0 - 0.00%
2015-09-21 0 14.26 13.80 - - - 0 0 - 14.10 13.64 - - - 0 - 0.00%
2015-09-18 0 14.26 13.82 14.42 - - 0 0 - 14.10 13.66 14.26 - - 0 - 0.00%
2015-09-17 0 14.26 14.06 14.26 - - 0 0 - 14.10 13.90 14.10 - - 0 - -0.70%
2015-09-16 0 14.36 14.24 14.44 14.00 14.36 6,000 84,720 14.120 14.20 14.08 14.28 13.84 14.20 6,069 13.959 0.84%
2015-09-15 0 14.24 14.22 14.42 13.80 14.24 22,000 304,900 13.859 14.08 14.06 14.26 13.64 14.08 22,254 13.701 -0.42%
2015-09-14 0 14.30 13.80 - - - 0 0 - 14.14 13.64 - - - 0 - 0.00%
2015-09-11 0 14.30 13.80 - - - 0 0 - 14.14 13.64 - - - 0 - 0.00%
2015-09-10 0 14.30 14.10 14.30 - - 0 0 - 14.14 13.94 14.14 - - 0 - -1.38%
2015-09-09 0 14.50 14.32 14.52 14.30 14.58 10,000 144,600 14.460 14.33 14.16 14.35 14.14 14.41 10,116 14.295 2.55%
2015-09-08 0 14.14 13.94 - 13.80 14.14 17,000 236,060 13.886 13.98 13.78 - 13.64 13.98 17,196 13.727 -0.56%
2015-09-07 0 14.22 14.18 14.36 - - 0 0 - 14.06 14.02 14.20 - - 0 - 0.00%
2015-09-04 0 14.22 14.22 14.40 - - 0 0 - 14.06 14.06 14.24 - - 0 - 0.14%
2015-09-02 0 14.20 13.40 - - - 0 0 - 14.04 13.25 - - - 0 - 0.00%
2015-09-01 0 14.20 14.16 - 14.14 14.20 4,800 68,268 14.223 14.04 14.00 - 13.98 14.04 4,855 14.060 -2.47%
2015-08-31 0 14.56 12.92 - - - 0 0 - 14.39 12.77 - - - 0 - 0.00%
2015-08-28 0 14.56 14.50 14.70 14.56 14.56 3,000 43,680 14.560 14.39 14.33 14.53 14.39 14.39 3,035 14.394 2.39%
2015-08-27 0 14.22 12.92 - 14.22 14.22 4,000 56,880 14.220 14.06 12.77 - 14.06 14.06 4,046 14.058 0.42%
2015-08-26 0 14.16 12.92 - 14.16 14.16 4,000 56,640 14.160 14.00 12.77 - 14.00 14.00 4,046 13.998 2.61%
2015-08-25 0 13.80 13.80 - 13.80 13.80 6,000 82,800 13.800 13.64 13.64 - 13.64 13.64 6,069 13.642 -9.21%
2015-08-24 0 15.20 15.00 15.20 - - 0 0 - 15.03 14.83 15.03 - - 0 - -4.40%
2015-08-21 0 15.90 15.80 15.98 15.90 15.90 5,000 79,500 15.900 15.72 15.62 15.80 15.72 15.72 5,058 15.718 -2.93%
2015-08-20 0 16.38 16.20 16.38 16.64 16.72 6,000 100,000 16.667 16.19 16.02 16.19 16.45 16.53 6,069 16.476 0.37%
2015-08-19 0 16.32 16.22 16.40 16.32 16.38 2,400 39,288 16.370 16.13 16.03 16.21 16.13 16.19 2,428 16.183 -2.28%
2015-08-18 0 16.70 16.52 16.70 - - 0 0 - 16.51 16.33 16.51 - - 0 - -5.65%
2015-08-17 0 17.70 17.70 17.88 17.60 17.68 10,000 176,400 17.640 17.50 17.50 17.68 17.40 17.48 10,116 17.439 2.91%
2015-08-14 0 17.20 13.82 17.60 - - 0 0 - 17.00 13.66 17.40 - - 0 - 0.00%
2015-08-13 0 17.20 17.04 - 17.20 17.20 4,000 68,800 17.200 17.00 16.85 - 17.00 17.00 4,046 17.004 -3.59%
2015-08-12 0 17.84 13.82 - - - 0 0 - 17.64 13.66 - - - 0 - 0.00%
2015-08-11 0 17.84 13.82 17.90 17.84 17.84 2,000 35,680 17.840 17.64 13.66 17.70 17.64 17.64 2,023 17.636 5.69%
2015-08-10 0 16.88 13.80 17.60 - - 0 0 - 16.69 13.64 17.40 - - 0 - 0.00%
2015-08-07 0 16.88 13.82 - - - 0 0 - 16.69 13.66 - - - 0 - 0.00%
2015-08-06 0 16.88 13.82 - - - 0 0 - 16.69 13.66 - - - 0 - 0.00%
2015-08-05 0 16.88 13.82 - 16.88 16.88 4,000 67,520 16.880 16.69 13.66 - 16.69 16.69 4,046 16.687 -0.59%
2015-08-04 0 16.98 13.82 - 16.98 16.98 4,000 67,920 16.980 16.79 13.66 - 16.79 16.79 4,046 16.786 2.29%
2015-08-03 0 16.60 16.60 16.78 16.56 16.56 4,000 66,240 16.560 16.41 16.41 16.59 16.37 16.37 4,046 16.371 -2.35%
2015-07-31 0 17.00 13.82 - - - 0 0 - 16.81 13.66 - - - 0 - 0.00%
2015-07-30 0 17.00 13.82 17.42 17.00 17.32 10,000 172,000 17.200 16.81 13.66 17.22 16.81 17.12 10,116 17.004 -2.19%
2015-07-29 0 17.38 13.82 - 16.72 17.38 5,000 84,260 16.852 17.18 13.66 - 16.53 17.18 5,058 16.660 1.28%
2015-07-28 0 17.16 17.16 - 16.58 16.58 4,000 66,320 16.580 16.96 16.96 - 16.39 16.39 4,046 16.391 -5.09%
2015-07-27 0 18.08 13.82 - - - 0 0 - 17.87 13.66 - - - 0 - 0.00%
2015-07-24 0 18.08 13.82 18.90 - - 0 0 - 17.87 13.66 18.68 - - 0 - 0.00%
2015-07-23 0 18.08 13.80 18.50 18.08 18.08 200 3,616 18.080 17.87 13.64 18.29 17.87 17.87 202 17.874 -0.11%
2015-07-22 0 18.10 13.80 - - - 0 0 - 17.89 13.64 - - - 0 - 0.00%
2015-07-21 0 18.10 18.10 18.20 17.94 17.94 200 3,588 17.940 17.89 17.89 17.99 17.74 17.74 202 17.735 9.96%
2015-07-20 0 16.46 13.80 - - - 0 0 - 16.27 13.64 - - - 0 - 0.00%
2015-07-17 0 16.46 13.80 - - - 0 0 - 16.27 13.64 - - - 0 - 0.00%
2015-07-16 0 16.46 15.00 - 16.46 16.46 4,000 65,840 16.460 16.27 14.83 - 16.27 16.27 4,046 16.272 -5.29%
2015-07-15 0 17.38 13.80 - - - 0 0 - 17.18 13.64 - - - 0 - 0.00%
2015-07-14 0 17.38 17.38 18.00 - - 0 0 - 17.18 17.18 17.79 - - 0 - 0.00%
2015-07-13 0 17.38 17.38 - - - 0 0 - 17.18 17.18 - - - 0 - 2.48%
2015-07-10 0 16.96 14.00 - 16.20 16.96 4,000 65,880 16.470 16.77 13.84 - 16.02 16.77 4,046 16.282 6.27%
2015-07-09 0 15.96 15.94 15.96 13.96 15.96 10,600 156,436 14.758 15.78 15.76 15.78 13.80 15.78 10,722 14.590 -5.34%
2015-07-08 0 16.86 14.36 - - - 0 0 - 16.67 14.20 - - - 0 - 0.00%
2015-07-07 0 16.86 - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2015-07-06 0 16.86 - - 16.86 16.86 4,000 67,440 16.860 16.67 - - 16.67 16.67 4,046 16.667 4.59%
2015-07-03 0 16.12 - - 16.12 16.12 200 3,224 16.120 15.94 - - 15.94 15.94 202 15.936 -7.78%
2015-07-02 0 17.48 16.90 - 17.48 18.02 24,000 426,240 17.760 17.28 16.71 - 17.28 17.81 24,277 17.557 -4.90%
2015-06-30 0 18.38 18.38 18.56 18.30 18.32 6,000 109,840 18.307 18.17 18.17 18.35 18.09 18.11 6,069 18.098 -3.26%
2015-06-29 0 19.00 - - 19.00 19.00 5,000 95,000 19.000 18.78 - - 18.78 18.78 5,058 18.783 -0.84%
2015-06-26 0 19.16 18.98 19.16 19.20 19.22 6,000 115,240 19.207 18.94 18.76 18.94 18.98 19.00 6,069 18.987 -6.76%
2015-06-25 0 20.55 20.05 20.55 20.55 20.55 5,000 102,750 20.550 20.32 19.82 20.32 20.32 20.32 5,058 20.315 0.24%
2015-06-24 0 20.50 20.50 20.95 - - 0 0 - 20.27 20.27 20.71 - - 0 - 3.64%
2015-06-23 0 19.78 - - 19.78 19.92 6,000 118,960 19.827 19.55 - - 19.55 19.69 6,069 19.600 -2.80%
2015-06-22 0 20.35 19.98 20.45 - - 0 0 - 20.12 19.75 20.22 - - 0 - 0.00%
2015-06-19 0 20.35 - 20.40 20.35 20.55 9,000 184,150 20.461 20.12 - 20.17 20.12 20.32 9,104 20.227 -4.91%
2015-06-18 0 21.40 - 21.90 21.40 21.40 5,000 107,000 21.400 21.16 - 21.65 21.16 21.16 5,058 21.156 -0.93%
2015-06-17 0 21.60 - - 21.50 21.60 7,000 151,000 21.571 21.35 - - 21.25 21.35 7,081 21.325 -0.69%
2015-06-16 0 21.75 21.75 22.25 21.75 21.75 5,000 108,750 21.750 21.50 21.50 22.00 21.50 21.50 5,058 21.502 -3.33%
2015-06-15 0 22.50 22.15 22.50 22.55 22.55 5,000 112,750 22.550 22.24 21.90 22.24 22.29 22.29 5,058 22.292 0.22%
2015-06-12 0 22.45 22.45 22.95 - - 0 0 - 22.19 22.19 22.69 - - 0 - 0.90%
2015-06-11 0 22.25 - - 22.25 22.30 1,200 26,730 22.275 22.00 - - 22.00 22.05 1,214 22.021 -0.22%
2015-06-10 0 22.30 21.85 22.35 21.50 22.40 13,000 285,200 21.938 22.05 21.60 22.09 21.25 22.14 13,150 21.688 3.72%
2015-06-09 0 21.50 21.35 21.85 21.50 21.50 1,000 21,500 21.500 21.25 21.11 21.60 21.25 21.25 1,012 21.254 1.18%
2015-06-08 0 21.25 21.05 21.55 - - 0 0 - 21.01 20.81 21.30 - - 0 - 0.00%
2015-06-05 0 21.25 20.80 21.25 21.25 21.25 5,000 106,250 21.250 21.01 20.56 21.01 21.01 21.01 5,058 21.007 3.66%
2015-06-04 0 20.50 - 21.45 20.50 20.95 10,000 207,450 20.745 20.27 - 21.21 20.27 20.71 10,116 20.508 -3.98%
2015-06-03 0 21.35 21.15 21.65 21.35 21.35 2,400 51,240 21.350 21.11 20.91 21.40 21.11 21.11 2,428 21.106 0.00%
2015-06-02 0 21.35 21.35 21.80 - - 0 0 - 21.11 21.11 21.55 - - 0 - 2.15%
2015-06-01 0 20.90 20.65 21.10 20.90 20.90 4,000 83,600 20.900 20.66 20.41 20.86 20.66 20.66 4,046 20.661 1.21%
2015-05-29 0 20.65 - 21.10 20.50 20.75 9,000 185,800 20.644 20.41 - 20.86 20.27 20.51 9,104 20.409 -0.96%
2015-05-28 0 20.85 20.45 20.90 20.85 20.85 5,000 104,250 20.850 20.61 20.22 20.66 20.61 20.61 5,058 20.612 -2.57%
2015-05-27 0 21.40 21.40 21.85 - - 0 0 - 21.16 21.16 21.60 - - 0 - 0.47%
2015-05-26 0 21.30 21.05 21.50 21.30 21.30 1,000 21,300 21.300 21.06 20.81 21.25 21.06 21.06 1,012 21.057 6.71%
2015-05-22 0 19.96 19.96 20.35 - - 0 0 - 19.73 19.73 20.12 - - 0 - 0.00%
2015-05-21 0 19.96 19.96 20.35 - - 0 0 - 19.73 19.73 20.12 - - 0 - 1.94%
2015-05-20 0 19.58 19.42 19.58 19.44 19.68 11,000 216,000 19.636 19.36 19.20 19.36 19.22 19.46 11,127 19.412 1.77%
2015-05-19 0 19.24 19.12 19.28 18.88 19.24 14,800 283,152 19.132 19.02 18.90 19.06 18.66 19.02 14,971 18.913 2.78%
2015-05-18 0 18.72 18.56 18.72 - - 0 0 - 18.51 18.35 18.51 - - 0 - -0.43%
2015-05-15 0 18.80 - 18.80 - - 0 0 - 18.59 - 18.59 - - 0 - -1.57%
2015-05-14 0 19.10 19.10 19.22 - - 0 0 - 18.88 18.88 19.00 - - 0 - 0.53%
2015-05-13 0 19.00 19.00 19.20 18.68 19.00 10,000 188,080 18.808 18.78 18.78 18.98 18.47 18.78 10,116 18.593 2.70%
2015-05-12 0 18.50 18.50 18.62 18.04 18.50 7,000 127,620 18.231 18.29 18.29 18.41 17.83 18.29 7,081 18.023 2.78%
2015-05-11 0 18.00 17.80 18.00 17.80 18.00 5,000 89,600 17.920 17.79 17.60 17.79 17.60 17.79 5,058 17.715 0.67%
2015-05-08 0 17.88 17.84 17.98 - - 0 0 - 17.68 17.64 17.77 - - 0 - 0.00%
2015-05-07 0 17.88 17.76 17.88 - - 0 0 - 17.68 17.56 17.68 - - 0 - -2.51%
2015-05-06 0 18.34 18.18 18.38 - - 0 0 - 18.13 17.97 18.17 - - 0 - 0.00%
2015-05-05 0 18.34 - 18.50 18.34 18.36 8,000 146,760 18.345 18.13 - 18.29 18.13 18.15 8,092 18.136 -1.40%
2015-05-04 0 18.60 18.50 18.62 18.60 18.60 200 3,720 18.600 18.39 18.29 18.41 18.39 18.39 202 18.388 -0.11%
2015-04-30 0 18.62 18.62 18.76 - - 0 0 - 18.41 18.41 18.55 - - 0 - 1.09%
2015-04-29 0 18.42 18.42 18.60 18.42 18.42 2,400 44,208 18.420 18.21 18.21 18.39 18.21 18.21 2,428 18.210 -1.50%
2015-04-28 0 18.70 18.50 18.70 18.80 18.80 5,000 94,000 18.800 18.49 18.29 18.49 18.59 18.59 5,058 18.585 -1.58%
2015-04-27 0 19.00 18.80 19.00 19.00 19.02 3,000 57,040 19.013 18.78 18.59 18.78 18.78 18.80 3,035 18.796 1.06%
2015-04-24 0 18.80 - - - - 0 0 - 18.59 - - - - 0 - 0.00%
2015-04-23 0 18.80 18.80 19.00 18.74 18.80 10,000 187,680 18.768 18.59 18.59 18.78 18.53 18.59 10,116 18.554 -0.11%
2015-04-22 0 18.82 18.68 18.82 18.82 18.82 2,000 37,640 18.820 18.61 18.47 18.61 18.61 18.61 2,023 18.605 1.51%
2015-04-21 0 18.54 18.34 - 18.14 18.54 11,200 204,568 18.265 18.33 18.13 - 17.93 18.33 11,329 18.056 2.43%
2015-04-20 0 18.10 17.90 18.10 17.94 18.10 10,000 180,220 18.022 17.89 17.70 17.89 17.74 17.89 10,116 17.816 0.89%
2015-04-17 0 17.94 17.94 18.14 - - 0 0 - 17.74 17.74 17.93 - - 0 - 3.22%
2015-04-16 0 17.38 - - 17.38 17.38 5,000 86,900 17.380 17.18 - - 17.18 17.18 5,058 17.182 -1.25%
2015-04-15 0 17.60 - - 17.60 17.60 5,000 88,000 17.600 17.40 - - 17.40 17.40 5,058 17.399 -1.68%
2015-04-14 0 17.90 17.70 17.90 17.62 17.90 7,600 134,180 17.655 17.70 17.50 17.70 17.42 17.70 7,688 17.454 3.47%
2015-04-13 0 17.30 17.30 17.40 17.30 17.30 7,000 121,100 17.300 17.10 17.10 17.20 17.10 17.10 7,081 17.102 1.17%
2015-04-10 0 17.10 17.10 17.30 - - 0 0 - 16.90 16.90 17.10 - - 0 - 0.59%
2015-04-09 0 17.00 17.00 17.20 - - 0 0 - 16.81 16.81 17.00 - - 0 - 0.00%
2015-04-08 0 17.00 17.00 17.20 - - 0 0 - 16.81 16.81 17.00 - - 0 - 0.00%
2015-04-02 0 17.00 17.00 17.20 - - 0 0 - 16.81 16.81 17.00 - - 0 - 0.00%
2015-04-01 0 17.00 17.00 17.20 17.00 17.00 200 3,400 17.000 16.81 16.81 17.00 16.81 16.81 202 16.806 -0.47%
2015-03-31 0 17.08 17.04 17.24 - - 0 0 - 16.88 16.85 17.04 - - 0 - 0.00%
2015-03-30 0 17.08 17.00 17.20 - - 0 0 - 16.88 16.81 17.00 - - 0 - 0.00%
2015-03-27 0 17.08 17.00 17.20 - - 0 0 - 16.88 16.81 17.00 - - 0 - 0.00%
2015-03-26 0 17.08 17.00 17.20 - - 0 0 - 16.88 16.81 17.00 - - 0 - 0.00%
2015-03-25 0 17.08 17.08 17.20 - - 0 0 - 16.88 16.88 17.00 - - 0 - 2.28%
2015-03-24 0 16.70 16.68 16.90 16.70 16.90 7,400 124,580 16.835 16.51 16.49 16.71 16.51 16.71 7,485 16.643 -1.76%
2015-03-23 0 17.00 16.84 17.00 - - 0 0 - 16.81 16.65 16.81 - - 0 - 0.00%
2015-03-20 0 17.00 16.80 17.00 - - 0 0 - 16.81 16.61 16.81 - - 0 - 0.00%
2015-03-19 0 17.00 16.84 17.00 - - 0 0 - 16.81 16.65 16.81 - - 0 - -0.23%
2015-03-18 0 17.04 16.84 17.04 17.04 17.04 2,400 40,896 17.040 16.85 16.65 16.85 16.85 16.85 2,428 16.845 1.19%
2015-03-17 0 16.84 16.80 16.96 - - 0 0 - 16.65 16.61 16.77 - - 0 - 0.00%
2015-03-16 0 16.84 16.68 16.84 - - 0 0 - 16.65 16.49 16.65 - - 0 - 0.00%
2015-03-13 0 16.84 16.64 16.84 16.84 16.86 4,200 70,732 16.841 16.65 16.45 16.65 16.65 16.67 4,249 16.649 -1.29%
2015-03-12 0 17.06 16.86 17.06 16.84 17.06 5,400 91,300 16.907 16.87 16.67 16.87 16.65 16.87 5,462 16.714 1.55%
2015-03-11 0 16.80 16.68 16.84 16.78 16.80 3,200 53,756 16.799 16.61 16.49 16.65 16.59 16.61 3,237 16.607 0.60%
2015-03-10 0 16.70 16.60 16.80 16.60 16.70 3,000 49,900 16.633 16.51 16.41 16.61 16.41 16.51 3,035 16.443 1.21%
2015-03-09 0 16.50 16.50 16.60 16.30 16.36 4,400 71,812 16.321 16.31 16.31 16.41 16.11 16.17 4,451 16.135 1.60%
2015-03-06 0 16.24 16.20 16.40 16.24 16.24 344 5,572 16.198 16.05 16.02 16.21 16.05 16.05 348 16.013 -0.49%
2015-03-05 0 16.32 16.24 16.36 16.32 16.32 1,000 16,320 16.320 16.13 16.05 16.17 16.13 16.13 1,012 16.134 0.74%
2015-03-04 0 16.20 16.00 16.20 - - 0 0 - 16.02 15.82 16.02 - - 0 - 0.00%
2015-03-03 0 16.20 16.10 16.30 - - 0 0 - 16.02 15.92 16.11 - - 0 - 0.00%
2015-03-02 0 16.20 15.94 16.20 16.10 16.20 8,000 128,924 16.116 16.02 15.76 16.02 15.92 16.02 8,092 15.931 1.50%
2015-02-27 0 15.96 15.92 16.12 - - 0 0 - 15.78 15.74 15.94 - - 0 - 0.00%
2015-02-26 0 15.96 15.84 16.04 15.76 15.96 6,000 94,780 15.797 15.78 15.66 15.86 15.58 15.78 6,069 15.616 1.53%
2015-02-25 0 15.72 15.60 15.80 - - 0 0 - 15.54 15.42 15.62 - - 0 - 0.00%
2015-02-24 0 15.72 15.72 15.84 - - 0 0 - 15.54 15.54 15.66 - - 0 - 0.00%
2015-02-23 0 15.72 15.66 15.80 15.72 15.74 7,800 122,656 15.725 15.54 15.48 15.62 15.54 15.56 7,890 15.546 -0.13%
2015-02-18 0 15.74 - - - - 0 0 - 15.56 - - - - 0 - 0.00%
2015-02-17 0 15.74 15.74 15.94 - - 0 0 - 15.56 15.56 15.76 - - 0 - 0.64%
2015-02-16 0 15.64 15.64 15.84 - - 0 0 - 15.46 15.46 15.66 - - 0 - 0.13%
2015-02-13 0 15.62 15.62 15.82 - - 0 0 - 15.44 15.44 15.64 - - 0 - 0.13%
2015-02-12 0 15.60 15.60 15.66 - - 0 0 - 15.42 15.42 15.48 - - 0 - 1.17%
2015-02-11 0 15.42 15.42 15.52 - - 0 0 - 15.24 15.24 15.34 - - 0 - 0.65%
2015-02-10 0 15.32 15.32 15.40 - - 0 0 - 15.15 15.15 15.22 - - 0 - 0.79%
2015-02-09 0 15.20 15.10 15.30 - - 0 0 - 15.03 14.93 15.13 - - 0 - 0.00%
2015-02-06 0 15.20 15.00 15.20 15.20 15.20 5,000 76,000 15.200 15.03 14.83 15.03 15.03 15.03 5,058 15.026 -1.55%
2015-02-05 0 15.44 15.24 15.44 15.44 15.44 6,000 92,640 15.440 15.26 15.07 15.26 15.26 15.26 6,069 15.264 0.26%
2015-02-04 0 15.40 15.40 15.60 - - 0 0 - 15.22 15.22 15.42 - - 0 - 0.00%
2015-02-03 0 15.40 15.40 15.60 - - 0 0 - 15.22 15.22 15.42 - - 0 - 0.00%
2015-02-02 0 15.40 15.30 15.50 15.40 15.40 3,000 46,200 15.400 15.22 15.13 15.32 15.22 15.22 3,035 15.224 -1.53%
2015-01-30 0 15.64 15.50 15.70 15.64 15.66 6,000 93,880 15.647 15.46 15.32 15.52 15.46 15.48 6,069 15.468 -0.51%
2015-01-29 0 15.72 15.60 15.80 - - 0 0 - 15.54 15.42 15.62 - - 0 - 0.00%
2015-01-28 0 15.72 15.60 15.80 - - 0 0 - 15.54 15.42 15.62 - - 0 - 0.00%
2015-01-27 0 15.72 15.66 15.86 - - 0 0 - 15.54 15.48 15.68 - - 0 - 0.00%
2015-01-26 0 15.72 15.64 15.84 - - 0 0 - 15.54 15.46 15.66 - - 0 - 0.00%
2015-01-23 0 15.72 15.64 15.84 15.72 15.74 4,000 62,920 15.730 15.54 15.46 15.66 15.54 15.56 4,046 15.550 0.13%
2015-01-22 0 15.70 - 15.84 15.70 15.70 1,000 15,700 15.700 15.52 - 15.66 15.52 15.52 1,012 15.521 1.55%
2015-01-21 0 15.46 15.42 15.62 - - 0 0 - 15.28 15.24 15.44 - - 0 - 0.00%
2015-01-20 0 15.46 15.26 15.46 - - 0 0 - 15.28 15.09 15.28 - - 0 - 0.00%
2015-01-19 0 15.46 - 15.66 15.46 15.46 2,000 30,920 15.460 15.28 - 15.48 15.28 15.28 2,023 15.283 -1.28%
2015-01-16 0 15.66 15.66 15.86 15.66 15.66 800 12,528 15.660 15.48 15.48 15.68 15.48 15.48 809 15.481 0.64%
2015-01-15 0 15.56 15.40 15.60 15.56 15.56 2,000 31,120 15.560 15.38 15.22 15.42 15.38 15.38 2,023 15.382 -0.38%
2015-01-14 0 15.62 15.44 15.62 - - 0 0 - 15.44 15.26 15.44 - - 0 - 0.00%
2015-01-13 0 15.62 15.42 15.62 15.66 15.66 1,800 28,188 15.660 15.44 15.24 15.44 15.48 15.48 1,821 15.481 -0.38%
2015-01-12 0 15.68 15.56 15.68 16.02 16.02 200 3,204 16.020 15.50 15.38 15.50 15.84 15.84 202 15.837 -2.61%
2015-01-09 0 16.10 15.90 16.10 - - 0 0 - 15.92 15.72 15.92 - - 0 - 0.00%
2015-01-08 0 16.10 16.10 16.20 16.02 16.02 2,000 32,040 16.020 15.92 15.92 16.02 15.84 15.84 2,023 15.837 0.63%
2015-01-07 0 16.00 16.00 16.10 - - 0 0 - 15.82 15.82 15.92 - - 0 - 0.00%
2015-01-06 0 16.00 15.80 16.00 16.00 16.00 2,000 32,000 16.000 15.82 15.62 15.82 15.82 15.82 2,023 15.817 1.65%
2015-01-05 0 15.74 15.70 15.90 15.68 15.74 4,000 62,840 15.710 15.56 15.52 15.72 15.50 15.56 4,046 15.531 1.81%
2015-01-02 0 15.46 15.42 15.58 - - 0 0 - 15.28 15.24 15.40 - - 0 - 0.00%
2014-12-31 0 15.46 15.44 15.48 - - 0 0 - 15.28 15.26 15.30 - - 0 - 0.00%
2014-12-30 0 15.46 15.36 15.74 - - 0 0 - 15.28 15.18 15.56 - - 0 - 0.00%
2014-12-29 0 15.46 15.20 - - - 0 0 - 15.28 15.03 - - - 0 - 0.00%
2014-12-24 0 15.46 15.36 15.56 - - 0 0 - 15.28 15.18 15.38 - - 0 - 0.00%
2014-12-23 0 15.46 15.26 15.46 - - 0 0 - 15.28 15.09 15.28 - - 0 - 0.00%
2014-12-22 0 15.46 15.46 15.60 - - 0 0 - 15.28 15.28 15.42 - - 0 - 0.13%
2014-12-19 0 15.44 15.30 15.46 - - 0 0 - 15.26 15.13 15.28 - - 0 - 0.00%
2014-12-18 0 15.44 15.24 15.44 - - 0 0 - 15.26 15.07 15.26 - - 0 - 0.00%
2014-12-17 0 15.44 15.30 15.50 15.44 15.44 2,000 30,880 15.440 15.26 15.13 15.32 15.26 15.26 2,023 15.264 -1.28%
2014-12-16 0 15.64 15.50 15.70 - - 0 0 - 15.46 15.32 15.52 - - 0 - 0.00%
2014-12-15 0 15.64 15.64 15.68 - - 0 0 - 15.46 15.46 15.50 - - 0 - 0.90%
2014-12-12 0 15.50 15.50 15.76 15.46 15.46 200 3,092 15.460 15.32 15.32 15.58 15.28 15.28 202 15.283 0.00%
2014-12-11 0 15.50 15.30 15.70 - - 0 0 - 15.32 15.13 15.52 - - 0 - 0.00%
2014-12-10 0 15.50 - 15.50 15.50 15.50 200 3,100 15.500 15.32 - 15.32 15.32 15.32 202 15.323 1.17%
2014-12-09 0 15.32 - 15.52 15.32 15.32 200 3,064 15.320 15.15 - 15.34 15.15 15.15 202 15.145 0.00%
2014-12-08 0 15.32 15.32 15.50 15.32 15.32 4,000 61,280 15.320 15.15 15.15 15.32 15.15 15.15 4,046 15.145 -2.05%
2014-12-05 0 15.64 - 15.80 15.64 15.74 3,400 53,376 15.699 15.46 - 15.62 15.46 15.56 3,439 15.520 -1.01%
2014-12-04 0 15.80 15.80 16.00 - - 0 0 - 15.62 15.62 15.82 - - 0 - 3.27%
2014-12-03 0 15.30 15.10 15.30 15.32 15.32 2,000 30,640 15.320 15.13 14.93 15.13 15.15 15.15 2,023 15.145 2.68%
2014-12-02 0 14.90 14.90 15.00 - - 1,000 14,900 14.900 14.73 14.73 14.83 - - 1,012 14.730 0.81%
2014-12-01 0 14.78 14.78 14.96 14.78 14.78 2,000 29,560 14.780 14.61 14.61 14.79 14.61 14.61 2,023 14.611 1.23%
2014-11-28 0 14.60 14.60 14.78 - - 0 0 - 14.43 14.43 14.61 - - 0 - 0.69%
2014-11-27 0 14.50 14.50 14.66 14.50 14.50 200 2,900 14.500 14.33 14.33 14.49 14.33 14.33 202 14.334 0.14%
2014-11-26 0 14.48 14.36 14.50 - - 0 0 - 14.31 14.20 14.33 - - 0 - 0.00%
2014-11-25 0 14.48 - 15.48 - - 0 0 - 14.31 - 15.30 - - 0 - 0.00%
2014-11-24 0 14.48 14.42 14.62 - - 0 0 - 14.31 14.26 14.45 - - 0 - 0.00%
2014-11-21 0 14.48 14.42 14.56 - - 0 0 - 14.31 14.26 14.39 - - 0 - 0.00%
2014-11-20 0 14.48 14.28 14.68 14.48 14.58 4,000 58,120 14.530 14.31 14.12 14.51 14.31 14.41 4,046 14.364 -0.69%
2014-11-19 0 14.58 14.50 14.70 - - 0 0 - 14.41 14.33 14.53 - - 0 - 0.00%
2014-11-18 0 14.58 14.40 14.58 14.60 14.60 200 2,920 14.600 14.41 14.24 14.41 14.43 14.43 202 14.433 -0.14%
2014-11-17 0 14.60 14.60 14.80 14.60 14.60 2,000 29,200 14.600 14.43 14.43 14.63 14.43 14.43 2,023 14.433 1.53%
2014-11-14 0 14.38 14.28 14.48 13.66 14.38 2,200 31,492 14.315 14.22 14.12 14.31 13.50 14.22 2,225 14.151 -0.83%
2014-11-13 0 14.50 14.30 14.50 14.50 14.50 200 2,900 14.500 14.33 14.14 14.33 14.33 14.33 202 14.334 0.00%
2014-11-12 0 14.50 14.28 14.50 - - 0 0 - 14.33 14.12 14.33 - - 0 - 0.00%
2014-11-11 0 14.50 14.30 14.50 - - 0 0 - 14.33 14.14 14.33 - - 0 - 0.00%
2014-11-10 0 14.50 14.20 14.50 14.20 14.50 5,200 75,340 14.488 14.33 14.04 14.33 14.04 14.33 5,260 14.323 1.54%
2014-11-07 0 14.28 14.28 14.30 14.00 14.20 9,000 127,140 14.127 14.12 14.12 14.14 13.84 14.04 9,104 13.965 0.71%
2014-11-06 0 14.18 14.00 - 13.70 14.18 8,400 116,552 13.875 14.02 13.84 - 13.54 14.02 8,497 13.717 2.75%
2014-11-05 0 13.80 13.68 13.80 13.96 13.96 7,000 97,720 13.960 13.64 13.52 13.64 13.80 13.80 7,081 13.801 -1.85%
2014-11-04 0 14.06 14.02 14.38 14.06 14.40 9,000 127,516 14.168 13.90 13.86 14.22 13.90 14.24 9,104 14.007 -3.70%
2014-11-03 0 14.60 14.02 14.62 14.16 14.60 14,800 214,704 14.507 14.43 13.86 14.45 14.00 14.43 14,971 14.341 0.14%
2014-10-31 0 14.58 14.00 - 13.94 14.66 7,600 109,640 14.426 14.41 13.84 - 13.78 14.49 7,688 14.262 2.82%
2014-10-30 0 14.18 13.68 - - - 0 0 - 14.02 13.52 - - - 0 - 0.00%
2014-10-29 0 14.18 13.62 14.38 13.42 14.64 600 8,448 14.080 14.02 13.46 14.22 13.27 14.47 607 13.919 -1.12%
2014-10-28 0 14.34 14.14 14.34 13.38 14.48 400 5,572 13.930 14.18 13.98 14.18 13.23 14.31 405 13.771 0.28%
2014-10-27 0 14.30 14.10 14.30 - - 0 0 - 14.14 13.94 14.14 - - 0 - -1.24%
2014-10-24 0 14.48 13.62 14.48 13.62 14.48 400 5,620 14.050 14.31 13.46 14.31 13.46 14.31 405 13.890 2.40%
2014-10-23 0 14.14 13.60 14.34 14.14 14.48 8,000 113,868 14.234 13.98 13.44 14.18 13.98 14.31 8,092 14.071 -2.48%
2014-10-22 0 14.50 14.20 14.56 14.46 14.50 11,400 165,220 14.493 14.33 14.04 14.39 14.29 14.33 11,532 14.327 0.28%
2014-10-21 0 14.46 14.30 14.50 - - 0 0 - 14.29 14.14 14.33 - - 0 - 0.00%
2014-10-20 0 14.46 14.00 14.46 14.46 14.46 3,200 46,272 14.460 14.29 13.84 14.29 14.29 14.29 3,237 14.295 -0.28%
2014-10-17 0 14.50 14.30 14.50 - - 0 0 - 14.33 14.14 14.33 - - 0 - 0.00%
2014-10-16 0 14.50 14.00 14.50 14.50 14.50 4,400 63,800 14.500 14.33 13.84 14.33 14.33 14.33 4,451 14.334 -0.14%
2014-10-15 0 14.52 14.20 14.70 - - 0 0 - 14.35 14.04 14.53 - - 0 - 0.00%
2014-10-14 0 14.52 14.20 14.52 - - 0 0 - 14.35 14.04 14.35 - - 0 - -0.55%
2014-10-13 0 14.60 14.40 14.60 14.60 14.60 10,000 146,000 14.600 14.43 14.24 14.43 14.43 14.43 10,116 14.433 0.00%
2014-10-10 0 14.60 12.76 14.80 14.60 14.70 7,000 102,700 14.671 14.43 12.61 14.63 14.43 14.53 7,081 14.504 0.00%
2014-10-09 0 14.60 14.40 14.76 14.38 14.60 6,200 89,520 14.439 14.43 14.24 14.59 14.22 14.43 6,272 14.274 0.69%
2014-10-08 0 14.50 14.40 14.60 14.50 14.90 4,800 70,876 14.766 14.33 14.24 14.43 14.33 14.73 4,855 14.597 -2.55%
2014-10-07 0 14.88 14.68 14.88 14.98 14.98 1,000 14,980 14.980 14.71 14.51 14.71 14.81 14.81 1,012 14.809 0.40%
2014-10-06 0 14.82 14.42 15.12 12.94 14.82 7,000 94,340 13.477 14.65 14.26 14.95 12.79 14.65 7,081 13.323 -0.40%
2014-10-03 0 14.88 12.76 - - - 0 0 - 14.71 12.61 - - - 0 - 0.00%
2014-09-30 0 14.88 14.80 - - - 0 0 - 14.71 14.63 - - - 0 - 0.00%
2014-09-29 0 14.88 12.76 15.06 - - 0 0 - 14.71 12.61 14.89 - - 0 - 0.00%
2014-09-26 0 14.88 14.70 14.98 - - 0 0 - 14.71 14.53 14.81 - - 0 - 0.00%
2014-09-25 0 14.88 14.74 14.96 14.90 14.90 7,000 104,300 14.900 14.71 14.57 14.79 14.73 14.73 7,081 14.730 0.95%
2014-09-24 0 14.74 14.74 14.92 - - 0 0 - 14.57 14.57 14.75 - - 0 - 0.82%
2014-09-23 0 14.62 12.76 14.70 14.62 14.66 4,000 58,560 14.640 14.45 12.61 14.53 14.45 14.49 4,046 14.473 0.00%
2014-09-22 0 14.62 12.76 14.68 - - 0 0 - 14.45 12.61 14.51 - - 0 - -1.22%
2014-09-19 0 14.80 14.60 14.98 14.80 14.80 2,000 29,600 14.800 14.63 14.43 14.81 14.63 14.63 2,023 14.631 1.51%
2014-09-18 0 14.58 14.34 14.82 - - 0 0 - 14.41 14.18 14.65 - - 0 - 0.00%
2014-09-17 0 14.58 12.76 14.64 14.26 14.58 7,400 106,412 14.380 14.41 12.61 14.47 14.10 14.41 7,485 14.216 2.82%
2014-09-16 0 14.18 13.96 14.48 - - 0 0 - 14.02 13.80 14.31 - - 0 - -1.53%
2014-09-15 0 14.40 14.40 - 14.38 14.50 21,000 303,040 14.430 14.24 14.24 - 14.22 14.33 21,243 14.266 -1.37%
2014-09-12 0 14.60 14.50 14.70 - - 0 0 - 14.43 14.33 14.53 - - 0 - 0.00%
2014-09-11 0 14.60 14.54 14.74 - - 0 0 - 14.43 14.37 14.57 - - 0 - 0.00%
2014-09-10 0 14.60 14.54 14.74 14.46 14.82 20,000 291,540 14.577 14.43 14.37 14.57 14.29 14.65 20,231 14.411 0.83%
2014-09-08 0 14.48 - - 14.40 14.48 10,000 144,400 14.440 14.31 - - 14.24 14.31 10,116 14.275 -0.28%
2014-09-05 0 14.52 14.48 14.90 - - 0 0 - 14.35 14.31 14.73 - - 0 - 0.41%
2014-09-04 0 14.46 14.36 14.84 - - 0 0 - 14.29 14.20 14.67 - - 0 - 0.00%
2014-09-03 0 14.46 14.46 14.82 - - 0 0 - 14.29 14.29 14.65 - - 0 - 0.28%
2014-09-02 0 14.42 - - - - 0 0 - 14.26 - - - - 0 - 0.70%
2014-09-01 0 14.32 - - - - 0 0 - 14.16 - - - - 0 - 0.00%
2014-08-29 0 14.32 - - 14.32 14.32 5,000 71,600 14.320 14.16 - - 14.16 14.16 5,058 14.156 0.00%
2014-08-28 0 14.32 - - 14.32 14.32 5,000 71,600 14.320 14.16 - - 14.16 14.16 5,058 14.156 -0.69%
2014-08-27 0 14.42 - 14.66 - - 0 0 - 14.26 - 14.49 - - 0 - 0.00%
2014-08-26 0 14.42 14.36 - 14.26 14.42 5,000 71,620 14.324 14.26 14.20 - 14.10 14.26 5,058 14.160 1.84%
2014-08-25 0 14.16 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2014-08-22 0 14.16 14.16 - - - 0 0 - 14.00 14.00 - - - 0 - 0.00%
2014-08-21 0 14.16 - - 14.02 14.12 8,000 112,260 14.033 14.00 - - 13.86 13.96 8,092 13.872 1.00%
2014-08-20 0 14.02 - - - - 0 0 - 13.86 - - - - 0 - 0.00%
2014-08-19 0 14.02 - - - - 0 0 - 13.86 - - - - 0 - 0.00%
2014-08-18 0 14.02 - - - - 0 0 - 13.86 - - - - 0 - 0.00%
2014-08-15 0 14.02 14.02 14.22 - - 0 0 - 13.86 13.86 14.06 - - 0 - 0.14%
2014-08-14 0 14.00 13.80 14.00 - - 72 1,012 14.056 13.84 13.64 13.84 - - 73 13.895 -0.14%
2014-08-13 0 14.02 13.82 14.02 14.02 14.02 272 3,809 14.004 13.86 13.66 13.86 13.86 13.86 275 13.844 1.01%
2014-08-12 0 13.88 13.74 13.94 - - 0 0 - 13.72 13.58 13.78 - - 0 - 0.00%
2014-08-11 0 13.88 13.88 14.08 - - 0 0 - 13.72 13.72 13.92 - - 0 - 0.58%
2014-08-08 0 13.80 13.78 13.98 - - 0 0 - 13.64 13.62 13.82 - - 0 - 0.00%
2014-08-07 0 13.80 13.60 13.80 - - 0 0 - 13.64 13.44 13.64 - - 0 - -0.86%
2014-08-06 0 13.92 - - - - 0 0 - 13.76 - - - - 0 - -0.85%
2014-08-05 0 14.04 13.84 14.04 - - 0 0 - 13.88 13.68 13.88 - - 0 - -0.28%
2014-08-04 0 14.08 13.92 - 14.08 14.08 4,000 56,320 14.080 13.92 13.76 - 13.92 13.92 4,046 13.919 0.28%
2014-08-01 0 14.04 - - 14.04 14.04 5,000 70,200 14.040 13.88 - - 13.88 13.88 5,058 13.880 -1.82%
2014-07-31 0 14.30 - - 13.82 14.30 9,000 125,960 13.996 14.14 - - 13.66 14.14 9,104 13.836 3.62%
2014-07-30 0 13.80 - - 13.64 13.80 7,000 95,960 13.709 13.64 - - 13.48 13.64 7,081 13.552 1.92%
2014-07-29 0 13.54 13.52 - 13.52 13.54 5,000 67,640 13.528 13.39 13.37 - 13.37 13.39 5,058 13.374 0.15%
2014-07-28 0 13.52 - - - - 0 0 - 13.37 - - - - 0 - 1.20%
2014-07-25 0 13.36 - - 13.36 13.36 3,000 40,080 13.360 13.21 - - 13.21 13.21 3,035 13.207 0.15%
2014-07-24 0 13.34 - - - - 0 0 - 13.19 - - - - 0 - 0.00%
2014-07-23 0 13.34 13.20 - - - 0 0 - 13.19 13.05 - - - 0 - 0.00%
2014-07-22 0 13.34 - - - - 0 0 - 13.19 - - - - 0 - 0.76%
2014-07-21 0 13.24 - - - - 0 0 - 13.09 - - - - 0 - 0.00%
2014-07-18 0 13.24 - - - - 0 0 - 13.09 - - - - 0 - 0.76%
2014-07-17 0 13.14 - - - - 0 0 - 12.99 - - - - 0 - -0.61%
2014-07-16 0 13.22 - - - - 0 0 - 13.07 - - - - 0 - -0.15%
2014-07-15 0 13.24 - - 13.24 13.24 4,000 52,960 13.240 13.09 - - 13.09 13.09 4,046 13.089 2.80%
2014-07-14 0 12.88 12.88 - 12.88 12.88 3,000 38,640 12.880 12.73 12.73 - 12.73 12.73 3,035 12.733 0.31%
2014-07-11 0 12.84 - - 12.84 12.84 4,000 51,360 12.840 12.69 - - 12.69 12.69 4,046 12.693 -0.47%
2014-07-10 0 12.90 - - - - 0 0 - 12.75 - - - - 0 - 0.00%
2014-07-09 0 12.90 12.74 12.98 12.90 13.00 3,000 38,900 12.967 12.75 12.59 12.83 12.75 12.85 3,035 12.819 0.00%
2014-07-08 0 12.90 - - - - 0 0 - 12.75 - - - - 0 - 0.00%
2014-07-07 0 12.90 12.70 - 12.88 12.90 3,000 38,660 12.887 12.75 12.55 - 12.73 12.75 3,035 12.740 0.16%
2014-07-04 0 12.88 12.68 - 12.86 12.88 5,000 64,340 12.868 12.73 12.54 - 12.71 12.73 5,058 12.721 1.90%
2014-07-03 0 12.64 - - - - 0 0 - 12.50 - - - - 0 - 0.64%
2014-07-02 0 12.56 - - - - 0 0 - 12.42 - - - - 0 - 0.00%
2014-06-30 0 12.56 - - - - 0 0 - 12.42 - - - - 0 - 0.00%
2014-06-27 0 12.56 - - - - 0 0 - 12.42 - - - - 0 - 0.00%
2014-06-26 0 12.56 - - - - 0 0 - 12.42 - - - - 0 - 0.00%
2014-06-25 0 12.56 - - - - 0 0 - 12.42 - - - - 0 - 0.00%
2014-06-24 0 12.56 12.46 12.58 - - 0 0 - 12.42 12.32 12.44 - - 0 - 0.00%
2014-06-23 0 12.56 12.48 12.60 - - 0 0 - 12.42 12.34 12.46 - - 0 - 0.00%
2014-06-20 0 12.56 12.42 12.56 - - 0 0 - 12.42 12.28 12.42 - - 0 - 0.00%
2014-06-19 0 12.56 12.32 12.56 - - 0 0 - 12.42 12.18 12.42 - - 0 - -0.79%
2014-06-18 0 12.66 12.38 12.80 - - 0 0 - 12.52 12.24 12.65 - - 0 - 0.00%
2014-06-17 0 12.66 12.60 12.78 - - 0 0 - 12.52 12.46 12.63 - - 0 - -0.16%
2014-06-16 0 12.68 12.68 12.92 - - 0 0 - 12.54 12.54 12.77 - - 0 - 0.48%
2014-06-13 0 12.62 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2014-06-12 0 12.62 12.56 12.76 - - 0 0 - 12.48 12.42 12.61 - - 0 - 0.00%
2014-06-11 0 12.62 12.62 12.84 - - 0 0 - 12.48 12.48 12.69 - - 0 - 0.00%
2014-06-10 0 12.62 12.62 12.84 - - 0 0 - 12.48 12.48 12.69 - - 0 - 0.00%
2014-06-09 0 12.62 12.50 12.72 - - 0 0 - 12.48 12.36 12.57 - - 0 - 0.00%
2014-06-06 0 12.62 12.40 12.62 - - 0 0 - 12.48 12.26 12.48 - - 0 - 0.00%
2014-06-05 0 12.62 12.62 12.78 - - 0 0 - 12.48 12.48 12.63 - - 0 - 0.16%
2014-06-04 0 12.60 12.48 12.60 - - 0 0 - 12.46 12.34 12.46 - - 0 - -0.32%
2014-06-03 0 12.64 12.44 12.66 - - 0 0 - 12.50 12.30 12.52 - - 0 - -0.94%
2014-05-30 0 12.76 12.76 12.86 - - 0 0 - 12.61 12.61 12.71 - - 0 - 0.00%
2014-05-29 0 12.76 12.62 12.84 - - 0 0 - 12.61 12.48 12.69 - - 0 - 0.00%
2014-05-28 0 12.76 12.66 12.88 - - 0 0 - 12.61 12.52 12.73 - - 0 - 0.00%
2014-05-27 0 12.76 12.76 12.80 - - 0 0 - 12.61 12.61 12.65 - - 0 - 0.00%
2014-05-26 0 12.76 12.64 12.80 12.76 12.76 3,000 38,280 12.760 12.61 12.50 12.65 12.61 12.61 3,035 12.614 0.00%
2014-05-23 0 12.76 12.76 12.86 - - 0 0 - 12.61 12.61 12.71 - - 0 - 0.31%
2014-05-22 0 12.72 12.62 12.72 - - 0 0 - 12.57 12.48 12.57 - - 0 - -0.47%
2014-05-21 0 12.78 - 12.86 12.76 12.80 8,000 102,240 12.780 12.63 - 12.71 12.61 12.65 8,092 12.634 0.16%
2014-05-20 0 12.76 12.68 12.78 12.76 12.76 2,000 25,520 12.760 12.61 12.54 12.63 12.61 12.61 2,023 12.614 0.00%
2014-05-19 0 12.76 12.66 12.76 - - 0 0 - 12.61 12.52 12.61 - - 0 - -1.39%
2014-05-16 0 12.94 12.84 12.94 12.94 12.94 4,000 51,760 12.940 12.79 12.69 12.79 12.79 12.79 4,046 12.792 -0.15%
2014-05-15 0 12.96 12.92 13.02 12.96 12.96 1,000 12,960 12.960 12.81 12.77 12.87 12.81 12.81 1,012 12.812 -0.77%
2014-05-14 0 13.06 12.98 13.08 - - 0 0 - 12.91 12.83 12.93 - - 0 - 0.00%
2014-05-13 0 13.06 13.06 13.16 - - 0 0 - 12.91 12.91 13.01 - - 0 - 0.00%
2014-05-12 0 13.06 13.04 13.14 13.04 13.10 7,200 94,000 13.056 12.91 12.89 12.99 12.89 12.95 7,283 12.906

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top