People's Republic of China: Note CNY due 2016-12-11

Exchange Code Listed Last trade Delisted
HK Main 86625  2014-12-12  2016-12-07  2016-12-12
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
2016-12-09 1 - - - - - 0 0 - 99.70 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 99.70 - - - - 0 - 0.00%
2016-12-07 0 99.70 99.60 100.2 - - 0 0 - 99.70 99.60 100.2 - - 0 - 0.00%
2016-12-06 0 99.70 99.70 100.2 - - 0 0 - 99.70 99.70 100.2 - - 0 - 0.00%
2016-12-05 0 99.70 99.70 100.2 - - 0 0 - 99.70 99.70 100.2 - - 0 - 0.00%
2016-12-02 0 99.70 99.70 100.2 - - 0 0 - 99.70 99.70 100.2 - - 0 - 0.00%
2016-12-01 0 99.70 99.70 100.2 - - 0 0 - 99.70 99.70 100.2 - - 0 - 0.00%
2016-11-30 0 99.70 99.70 100.2 - - 0 0 - 99.70 99.70 100.2 - - 0 - 0.00%
2016-11-29 0 99.70 - 100.2 99.70 99.75 1,300 129,625 99.712 99.70 - 100.2 99.70 99.75 1,300 99.712 -0.40%
2016-11-28 0 100.1 99.75 100.2 - - 0 0 - 100.1 99.75 100.2 - - 0 - 0.00%
2016-11-25 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-24 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-23 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-22 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-21 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-18 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-17 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-16 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-15 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-14 0 100.1 99.75 100.2 - - 0 0 - 100.1 99.75 100.2 - - 0 - 0.00%
2016-11-11 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-10 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-09 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - 0.00%
2016-11-08 0 100.1 99.75 100.1 - - 0 0 - 100.1 99.75 100.1 - - 0 - -0.05%
2016-11-07 0 100.2 100.0 100.2 - - 0 0 - 100.2 100.0 100.2 - - 0 - 0.00%
2016-11-04 0 100.2 100.0 100.2 - - 0 0 - 100.2 100.0 100.2 - - 0 - 0.00%
2016-11-03 0 100.2 100.0 100.2 - - 0 0 - 100.2 100.0 100.2 - - 0 - 0.00%
2016-11-02 0 100.2 100.0 100.2 - - 0 0 - 100.2 100.0 100.2 - - 0 - 0.00%
2016-11-01 0 100.2 100.0 100.2 100.2 100.2 800 80,120 100.15 100.2 100.0 100.2 100.2 100.2 800 100.15 0.00%
2016-10-31 0 100.2 100.1 100.2 - - 0 0 - 100.2 100.1 100.2 - - 0 - 0.00%
2016-10-28 0 100.2 100.2 100.2 100.2 100.2 500 50,075 100.15 100.2 100.2 100.2 100.2 100.2 500 100.15 0.05%
2016-10-27 0 100.1 100.1 100.2 - - 0 0 - 100.1 100.1 100.2 - - 0 - 0.00%
2016-10-26 0 100.1 100.1 100.2 100.1 100.1 800 80,080 100.10 100.1 100.1 100.2 100.1 100.1 800 100.10 0.00%
2016-10-25 0 100.1 100.1 100.2 100.1 100.1 500 50,050 100.10 100.1 100.1 100.2 100.1 100.1 500 100.10 0.00%
2016-10-24 0 100.1 99.75 100.2 100.1 100.1 1,600 160,160 100.10 100.1 99.75 100.2 100.1 100.1 1,600 100.10 0.05%
2016-10-20 0 100.1 99.90 100.1 100.1 100.1 1,600 160,160 100.10 100.1 99.90 100.1 100.1 100.1 1,600 100.10 0.05%
2016-10-19 0 100.0 99.75 100.0 - - 0 0 - 100.0 99.75 100.0 - - 0 - -0.10%
2016-10-18 0 100.1 99.75 100.2 99.95 100.1 800 80,035 100.04 100.1 99.75 100.2 99.95 100.1 800 100.04 0.10%
2016-10-17 0 100.0 99.75 100.0 100.1 100.1 800 80,065 100.08 100.0 99.75 100.0 100.1 100.1 800 100.08 0.00%
2016-10-14 0 100.0 99.75 100.1 99.80 100.0 2,100 209,850 99.929 100.0 99.75 100.1 99.80 100.0 2,100 99.929 0.30%
2016-10-13 0 99.70 99.70 100.0 - - 0 0 - 99.70 99.70 100.0 - - 0 - 0.00%
2016-10-12 0 99.70 99.70 100.0 99.70 99.70 200 19,940 99.700 99.70 99.70 100.0 99.70 99.70 200 99.700 0.00%
2016-10-11 0 99.70 99.70 100.0 99.70 99.70 200 19,940 99.700 99.70 99.70 100.0 99.70 99.70 200 99.700 0.00%
2016-10-07 0 99.70 99.40 100.0 - - 0 0 - 99.70 99.40 100.0 - - 0 - 0.00%
2016-10-06 0 99.70 99.35 100.0 - - 0 0 - 99.70 99.35 100.0 - - 0 - 0.00%
2016-10-05 0 99.70 99.35 100.0 - - 0 0 - 99.70 99.35 100.0 - - 0 - 0.00%
2016-10-04 0 99.70 99.40 100.0 - - 0 0 - 99.70 99.40 100.0 - - 0 - 0.00%
2016-10-03 0 99.70 99.30 100.0 - - 0 0 - 99.70 99.30 100.0 - - 0 - 0.00%
2016-09-30 0 99.70 99.30 99.90 - - 0 0 - 99.70 99.30 99.90 - - 0 - 0.00%
2016-09-29 0 99.70 99.30 99.90 - - 0 0 - 99.70 99.30 99.90 - - 0 - 0.00%
2016-09-28 0 99.70 99.30 99.90 99.70 99.70 400 39,880 99.700 99.70 99.30 99.90 99.70 99.70 400 99.700 0.00%
2016-09-27 0 99.70 99.70 99.90 - - 0 0 - 99.70 99.70 99.90 - - 0 - 0.00%
2016-09-26 0 99.70 99.70 99.90 - - 0 0 - 99.70 99.70 99.90 - - 0 - 0.00%
2016-09-23 0 99.70 99.70 99.90 - - 0 0 - 99.70 99.70 99.90 - - 0 - 0.10%
2016-09-22 0 99.60 99.60 99.90 - - 0 0 - 99.60 99.60 99.90 - - 0 - 0.05%
2016-09-21 0 99.55 99.45 99.90 - - 0 0 - 99.55 99.45 99.90 - - 0 - 0.00%
2016-09-20 0 99.55 99.45 99.90 - - 0 0 - 99.55 99.45 99.90 - - 0 - 0.00%
2016-09-19 0 99.55 99.55 99.90 - - 0 0 - 99.55 99.55 99.90 - - 0 - 0.00%
2016-09-15 0 99.55 99.55 99.90 - - 0 0 - 99.55 99.55 99.90 - - 0 - 0.00%
2016-09-14 0 99.55 99.55 99.90 - - 0 0 - 99.55 99.55 99.90 - - 0 - 0.05%
2016-09-13 0 99.50 99.30 99.90 - - 0 0 - 99.50 99.30 99.90 - - 0 - 0.00%
2016-09-12 0 99.50 99.25 99.90 - - 0 0 - 99.50 99.25 99.90 - - 0 - 0.00%
2016-09-09 0 99.50 99.25 99.90 - - 0 0 - 99.50 99.25 99.90 - - 0 - 0.00%
2016-09-08 0 99.50 99.25 99.90 99.50 99.50 700 69,650 99.500 99.50 99.25 99.90 99.50 99.50 700 99.500 0.00%
2016-09-07 0 99.50 99.50 99.80 99.50 99.85 1,300 129,455 99.581 99.50 99.50 99.80 99.50 99.85 1,300 99.581 -0.30%
2016-09-06 0 99.80 99.70 99.90 - - 0 0 - 99.80 99.70 99.90 - - 0 - 0.00%
2016-09-05 0 99.80 99.70 99.90 - - 0 0 - 99.80 99.70 99.90 - - 0 - 0.00%
2016-09-02 0 99.80 99.70 99.90 - - 0 0 - 99.80 99.70 99.90 - - 0 - 0.00%
2016-09-01 0 99.80 99.70 99.90 - - 0 0 - 99.80 99.70 99.90 - - 0 - 0.00%
2016-08-31 0 99.80 99.80 99.90 99.80 99.80 200 19,960 99.800 99.80 99.80 99.90 99.80 99.80 200 99.800 0.00%
2016-08-30 0 99.80 99.00 99.80 99.85 99.90 800 79,905 99.881 99.80 99.00 99.80 99.85 99.90 800 99.881 -0.15%
2016-08-29 0 99.95 99.95 100.0 - - 0 0 - 99.95 99.95 100.0 - - 0 - 0.00%
2016-08-26 0 99.95 99.00 100.0 99.95 99.95 300 29,985 99.950 99.95 99.00 100.0 99.95 99.95 300 99.950 0.45%
2016-08-25 0 99.50 99.05 99.95 - - 0 0 - 99.50 99.05 99.95 - - 0 - 0.00%
2016-08-24 0 99.50 98.90 99.95 99.30 99.90 4,300 427,630 99.449 99.50 98.90 99.95 99.30 99.90 4,300 99.449 -0.30%
2016-08-23 0 99.80 99.80 99.95 - - 0 0 - 99.80 99.80 99.95 - - 0 - 0.30%
2016-08-22 0 99.50 98.90 99.95 - - 0 0 - 99.50 98.90 99.95 - - 0 - 0.00%
2016-08-19 0 99.50 98.90 99.95 - - 0 0 - 99.50 98.90 99.95 - - 0 - 0.00%
2016-08-18 0 99.50 98.90 99.95 - - 0 0 - 99.50 98.90 99.95 - - 0 - 0.00%
2016-08-17 0 99.50 98.90 99.95 - - 0 0 - 99.50 98.90 99.95 - - 0 - 0.00%
2016-08-16 0 99.50 98.90 99.95 - - 0 0 - 99.50 98.90 99.95 - - 0 - 0.00%
2016-08-15 0 99.50 98.90 99.95 - - 0 0 - 99.50 98.90 99.95 - - 0 - 0.00%
2016-08-12 0 99.50 98.90 99.70 - - 0 0 - 99.50 98.90 99.70 - - 0 - 0.00%
2016-08-11 0 99.50 98.90 99.70 - - 0 0 - 99.50 98.90 99.70 - - 0 - 0.00%
2016-08-10 0 99.50 98.90 99.70 - - 0 0 - 99.50 98.90 99.70 - - 0 - 0.00%
2016-08-09 0 99.50 98.90 99.60 - - 0 0 - 99.50 98.90 99.60 - - 0 - 0.00%
2016-08-08 0 99.50 98.80 99.80 - - 0 0 - 99.50 98.80 99.80 - - 0 - 0.00%
2016-08-05 0 99.50 98.80 99.50 - - 0 0 - 99.50 98.80 99.50 - - 0 - -0.10%
2016-08-04 0 99.60 98.60 99.70 - - 0 0 - 99.60 98.60 99.70 - - 0 - 0.00%
2016-08-03 0 99.60 98.65 99.70 - - 0 0 - 99.60 98.65 99.70 - - 0 - 0.00%
2016-08-01 0 99.60 98.60 99.60 - - 0 0 - 99.60 98.60 99.60 - - 0 - -0.10%
2016-07-29 0 99.70 98.60 99.70 - - 0 0 - 99.70 98.60 99.70 - - 0 - -0.10%
2016-07-28 0 99.80 98.50 99.80 99.70 99.95 1,200 119,815 99.846 99.80 98.50 99.80 99.70 99.95 1,200 99.846 0.10%
2016-07-27 0 99.70 99.60 99.90 - - 0 0 - 99.70 99.60 99.90 - - 0 - 0.00%
2016-07-26 0 99.70 98.60 99.70 - - 0 0 - 99.70 98.60 99.70 - - 0 - -0.10%
2016-07-25 0 99.80 98.60 99.90 - - 0 0 - 99.80 98.60 99.90 - - 0 - 0.00%
2016-07-22 0 99.80 98.60 99.90 - - 0 0 - 99.80 98.60 99.90 - - 0 - 0.00%
2016-07-21 0 99.80 98.70 99.80 - - 0 0 - 99.80 98.70 99.80 - - 0 - -0.10%
2016-07-20 0 99.90 98.70 99.90 - - 0 0 - 99.90 98.70 99.90 - - 0 - 0.00%
2016-07-19 0 99.90 98.70 99.90 - - 0 0 - 99.90 98.70 99.90 - - 0 - 0.00%
2016-07-18 0 99.90 98.70 99.95 - - 0 0 - 99.90 98.70 99.95 - - 0 - 0.00%
2016-07-15 0 99.90 98.70 99.90 - - 0 0 - 99.90 98.70 99.90 - - 0 - 0.00%
2016-07-14 0 99.90 98.05 99.90 99.90 99.90 600 59,940 99.900 99.90 98.05 99.90 99.90 99.90 600 99.900 0.40%
2016-07-13 0 99.50 99.50 99.90 - - 0 0 - 99.50 99.50 99.90 - - 0 - 0.20%
2016-07-12 0 99.30 98.40 99.90 - - 0 0 - 99.30 98.40 99.90 - - 0 - 0.00%
2016-07-11 0 99.30 98.40 99.90 - - 0 0 - 99.30 98.40 99.90 - - 0 - 0.00%
2016-07-08 0 99.30 98.40 99.90 - - 0 0 - 99.30 98.40 99.90 - - 0 - 0.00%
2016-07-07 0 99.30 98.40 99.90 - - 0 0 - 99.30 98.40 99.90 - - 0 - 0.00%
2016-07-06 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-07-05 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-07-04 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-30 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-29 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-28 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-27 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-24 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-23 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-22 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-21 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2016-06-20 0 99.30 98.65 99.80 - - 0 0 - 99.30 98.65 99.80 - - 0 - 0.00%
2016-06-17 0 99.30 98.40 99.80 - - 500 49,550 99.100 99.30 98.40 99.80 - - 500 99.100 0.00%
2016-06-16 0 99.30 98.90 99.30 - - 0 0 - 99.30 98.90 99.30 - - 0 - -0.10%
2016-06-15 0 99.40 98.80 99.40 - - 0 0 - 99.40 98.80 99.40 - - 0 - -0.10%
2016-06-14 0 99.50 98.40 99.50 - - 0 0 - 99.50 98.40 99.50 - - 0 - -0.10%
2016-06-13 0 99.60 98.40 99.60 - - 0 0 - 99.60 98.40 99.60 - - 0 - 0.00%
2016-06-10 0 99.60 98.40 99.60 - - 0 0 - 99.60 98.40 99.60 - - 0 - 0.00%
2016-06-08 0 99.60 98.40 99.60 - - 0 0 - 99.60 98.40 99.60 - - 0 - 0.00%
2016-06-07 0 99.60 98.40 99.60 - - 0 0 - 99.60 98.40 99.60 - - 0 - 0.00%
2016-06-06 0 99.60 98.40 99.60 - - 0 0 - 99.60 98.40 99.60 - - 0 - 0.00%
2016-06-03 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-06-02 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-06-01 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-31 0 99.60 98.40 99.60 - - 0 0 - 99.60 98.40 99.60 - - 0 - 0.00%
2016-05-30 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-27 0 99.60 99.30 99.80 - - 0 0 - 99.60 99.30 99.80 - - 0 - 0.00%
2016-05-26 0 99.60 99.25 99.80 - - 0 0 - 99.60 99.25 99.80 - - 0 - 0.00%
2016-05-25 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-24 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-23 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-20 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-19 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-18 0 99.60 98.40 99.75 - - 0 0 - 99.60 98.40 99.75 - - 0 - 0.00%
2016-05-17 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-16 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-13 0 99.60 98.40 99.75 - - 0 0 - 99.60 98.40 99.75 - - 0 - 0.00%
2016-05-12 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-11 0 99.60 98.40 99.75 - - 0 0 - 99.60 98.40 99.75 - - 0 - 0.00%
2016-05-10 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-09 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-06 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-05 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-04 0 99.60 98.40 99.80 - - 0 0 - 99.60 98.40 99.80 - - 0 - 0.00%
2016-05-03 0 99.60 98.40 99.75 - - 0 0 - 99.60 98.40 99.75 - - 0 - 0.00%
2016-04-29 0 99.60 98.40 99.70 - - 0 0 - 99.60 98.40 99.70 - - 0 - 0.00%
2016-04-28 0 99.60 98.40 99.70 - - 0 0 - 99.60 98.40 99.70 - - 0 - 0.00%
2016-04-27 0 99.60 98.90 99.70 - - 0 0 - 99.60 98.90 99.70 - - 0 - 0.00%
2016-04-26 0 99.60 98.10 99.70 - - 0 0 - 99.60 98.10 99.70 - - 0 - 0.00%
2016-04-25 0 99.60 98.60 99.70 - - 0 0 - 99.60 98.60 99.70 - - 0 - 0.00%
2016-04-22 0 99.60 98.40 99.65 99.00 99.60 200 19,860 99.300 99.60 98.40 99.65 99.00 99.60 200 99.300 0.10%
2016-04-21 0 99.50 99.60 99.65 - - 0 0 - 99.50 99.60 99.65 - - 0 - 0.40%
2016-04-20 0 99.10 99.10 99.65 99.10 99.10 500 49,550 99.100 99.10 99.10 99.65 99.10 99.10 500 99.100 1.02%
2016-04-19 0 98.10 98.00 99.30 - - 0 0 - 98.10 98.00 99.30 - - 0 - 0.00%
2016-04-18 0 98.10 98.00 99.30 - - 0 0 - 98.10 98.00 99.30 - - 0 - 0.00%
2016-04-15 0 98.10 98.00 99.30 - - 0 0 - 98.10 98.00 99.30 - - 0 - 0.00%
2016-04-14 0 98.10 98.00 99.30 - - 0 0 - 98.10 98.00 99.30 - - 0 - 0.00%
2016-04-13 0 98.10 98.00 99.30 - - 0 0 - 98.10 98.00 99.30 - - 0 - 0.00%
2016-04-12 0 98.10 98.10 99.30 - - 0 0 - 98.10 98.10 99.30 - - 0 - 0.00%
2016-04-11 0 98.10 98.10 99.30 - - 0 0 - 98.10 98.10 99.30 - - 0 - 0.00%
2016-04-08 0 98.10 98.10 99.30 - - 0 0 - 98.10 98.10 99.30 - - 0 - 0.05%
2016-04-07 0 98.05 98.05 99.25 - - 0 0 - 98.05 98.05 99.25 - - 0 - 0.05%
2016-04-06 0 98.00 98.00 99.65 98.00 98.10 2,500 245,070 98.028 98.00 98.00 99.65 98.00 98.10 2,500 98.028 -0.20%
2016-04-05 0 98.20 98.05 99.65 - - 0 0 - 98.20 98.05 99.65 - - 0 - 0.00%
2016-04-01 0 98.20 98.15 99.65 - - 0 0 - 98.20 98.15 99.65 - - 0 - 0.00%
2016-03-31 0 98.20 98.20 99.65 - - 0 0 - 98.20 98.20 99.65 - - 0 - 0.15%
2016-03-30 0 98.05 98.05 99.70 - - 0 0 - 98.05 98.05 99.70 - - 0 - 0.00%
2016-03-29 0 98.05 98.05 99.70 98.05 98.05 300 29,415 98.050 98.05 98.05 99.70 98.05 98.05 300 98.050 -0.96%
2016-03-24 0 99.00 98.05 99.70 - - 0 0 - 99.00 98.05 99.70 - - 0 - 0.00%
2016-03-23 0 99.00 98.05 99.70 - - 0 0 - 99.00 98.05 99.70 - - 0 - 0.00%
2016-03-22 0 99.00 99.00 99.70 - - 0 0 - 99.00 99.00 99.70 - - 0 - 0.00%
2016-03-21 0 99.00 98.10 99.70 - - 0 0 - 99.00 98.10 99.70 - - 0 - 0.00%
2016-03-18 0 99.00 99.50 99.70 - - 0 0 - 99.00 99.50 99.70 - - 0 - 0.00%
2016-03-17 0 99.00 98.10 99.70 - - 0 0 - 99.00 98.10 99.70 - - 0 - 0.00%
2016-03-16 0 99.00 98.05 99.70 - - 0 0 - 99.00 98.05 99.70 - - 0 - 0.00%
2016-03-15 0 99.00 98.05 99.70 - - 0 0 - 99.00 98.05 99.70 - - 0 - 0.00%
2016-03-14 0 99.00 98.05 99.70 - - 0 0 - 99.00 98.05 99.70 - - 0 - 0.00%
2016-03-11 0 99.00 98.05 99.70 - - 0 0 - 99.00 98.05 99.70 - - 0 - 0.00%
2016-03-10 0 99.00 98.05 99.70 - - 0 0 - 99.00 98.05 99.70 - - 0 - 0.00%
2016-03-09 0 99.00 98.05 99.70 - - 0 0 - 99.00 98.05 99.70 - - 0 - 0.00%
2016-03-08 0 99.00 98.10 99.70 - - 0 0 - 99.00 98.10 99.70 - - 0 - 0.00%
2016-03-07 0 99.00 98.50 99.70 - - 0 0 - 99.00 98.50 99.70 - - 0 - 0.00%
2016-03-04 0 99.00 98.55 99.70 - - 0 0 - 99.00 98.55 99.70 - - 0 - 0.00%
2016-03-03 0 99.00 99.00 99.65 - - 0 0 - 99.00 99.00 99.65 - - 0 - 0.87%
2016-03-02 0 98.15 98.05 99.65 - - 0 0 - 98.15 98.05 99.65 - - 0 - 0.00%
2016-03-01 0 98.15 98.10 99.70 - - 0 0 - 98.15 98.10 99.70 - - 0 - 0.00%
2016-02-29 0 98.15 98.05 99.65 - - 0 0 - 98.15 98.05 99.65 - - 0 - 0.00%
2016-02-26 0 98.15 98.05 99.65 - - 0 0 - 98.15 98.05 99.65 - - 0 - 0.00%
2016-02-25 0 98.15 98.05 99.65 - - 0 0 - 98.15 98.05 99.65 - - 0 - 0.00%
2016-02-24 0 98.15 98.05 99.65 - - 0 0 - 98.15 98.05 99.65 - - 0 - 0.00%
2016-02-23 0 98.15 98.05 99.65 - - 0 0 - 98.15 98.05 99.65 - - 0 - 0.00%
2016-02-22 0 98.15 98.10 99.65 - - 0 0 - 98.15 98.10 99.65 - - 0 - 0.00%
2016-02-19 0 98.15 98.05 99.65 - - 0 0 - 98.15 98.05 99.65 - - 0 - 0.00%
2016-02-18 0 98.15 98.05 99.65 - - 0 0 - 98.15 98.05 99.65 - - 0 - 0.00%
2016-02-17 0 98.15 98.10 99.65 - - 0 0 - 98.15 98.10 99.65 - - 0 - 0.00%
2016-02-16 0 98.15 98.10 99.65 - - 0 0 - 98.15 98.10 99.65 - - 0 - 0.00%
2016-02-15 0 98.15 98.15 99.65 - - 0 0 - 98.15 98.15 99.65 - - 0 - 0.05%
2016-02-12 0 98.10 98.00 99.70 - - 0 0 - 98.10 98.00 99.70 - - 0 - 0.00%
2016-02-11 0 98.10 98.05 99.30 - - 0 0 - 98.10 98.05 99.30 - - 0 - 0.00%
2016-02-05 0 98.10 98.05 99.65 - - 0 0 - 98.10 98.05 99.65 - - 0 - 0.00%
2016-02-04 0 98.10 98.05 99.65 - - 0 0 - 98.10 98.05 99.65 - - 0 - 0.00%
2016-02-03 0 98.10 98.05 99.30 - - 0 0 - 98.10 98.05 99.30 - - 0 - 0.00%
2016-02-02 0 98.10 98.10 99.65 - - 0 0 - 98.10 98.10 99.65 - - 0 - 0.05%
2016-02-01 0 98.05 98.05 99.25 - - 0 0 - 98.05 98.05 99.25 - - 0 - 0.00%
2016-01-29 0 98.05 98.05 99.70 - - 0 0 - 98.05 98.05 99.70 - - 0 - 0.05%
2016-01-28 0 98.00 98.00 99.75 98.00 98.00 200 19,600 98.000 98.00 98.00 99.75 98.00 98.00 200 98.000 0.00%
2016-01-27 0 98.00 98.00 99.75 98.00 98.05 300 29,410 98.033 98.00 98.00 99.75 98.00 98.05 300 98.033 -1.01%
2016-01-26 0 99.00 98.05 99.75 - - 0 0 - 99.00 98.05 99.75 - - 0 - 0.00%
2016-01-25 0 99.00 98.05 99.75 - - 0 0 - 99.00 98.05 99.75 - - 0 - 0.00%
2016-01-22 0 99.00 98.05 99.75 - - 0 0 - 99.00 98.05 99.75 - - 0 - 0.00%
2016-01-21 0 99.00 98.05 99.75 - - 0 0 - 99.00 98.05 99.75 - - 0 - 0.00%
2016-01-20 0 99.00 98.05 99.75 - - 0 0 - 99.00 98.05 99.75 - - 0 - 0.00%
2016-01-19 0 99.00 98.05 99.75 - - 0 0 - 99.00 98.05 99.75 - - 0 - 0.00%
2016-01-18 0 99.00 98.05 99.10 - - 0 0 - 99.00 98.05 99.10 - - 0 - 0.00%
2016-01-15 0 99.00 99.00 99.30 99.00 99.00 500 49,500 99.000 99.00 99.00 99.30 99.00 99.00 500 99.000 0.00%
2016-01-14 0 99.00 98.05 99.75 - - 0 0 - 99.00 98.05 99.75 - - 0 - 0.00%
2016-01-13 0 99.00 98.10 99.10 - - 0 0 - 99.00 98.10 99.10 - - 0 - 0.00%
2016-01-12 0 99.00 99.00 99.70 99.00 99.00 600 59,400 99.000 99.00 99.00 99.70 99.00 99.00 600 99.000 0.00%
2016-01-11 0 99.00 98.20 99.20 99.00 99.00 500 49,500 99.000 99.00 98.20 99.20 99.00 99.00 500 99.000 -0.20%
2016-01-08 0 99.20 98.20 99.75 - - 0 0 - 99.20 98.20 99.75 - - 0 - 0.00%
2016-01-07 0 99.20 98.20 99.75 - - 0 0 - 99.20 98.20 99.75 - - 0 - 0.00%
2016-01-06 0 99.20 98.20 99.50 - - 0 0 - 99.20 98.20 99.50 - - 0 - 0.00%
2016-01-05 0 99.20 98.20 99.75 - - 0 0 - 99.20 98.20 99.75 - - 0 - 0.00%
2016-01-04 0 99.20 98.25 99.50 - - 0 0 - 99.20 98.25 99.50 - - 0 - 0.00%
2015-12-31 0 99.20 98.25 99.75 - - 0 0 - 99.20 98.25 99.75 - - 0 - 0.00%
2015-12-30 0 99.20 98.25 99.50 - - 0 0 - 99.20 98.25 99.50 - - 0 - 0.00%
2015-12-29 0 99.20 98.85 99.50 - - 0 0 - 99.20 98.85 99.50 - - 0 - 0.00%
2015-12-28 0 99.20 99.20 99.50 99.20 99.20 500 49,600 99.200 99.20 99.20 99.50 99.20 99.20 500 99.200 -0.30%
2015-12-24 0 99.50 98.30 100.0 - - 0 0 - 99.50 98.30 100.0 - - 0 - 0.00%
2015-12-23 0 99.50 98.85 99.50 99.50 99.50 2,600 258,700 99.500 99.50 98.85 99.50 99.50 99.50 2,600 99.500 0.00%
2015-12-22 0 99.50 99.05 99.50 - - 0 0 - 99.50 99.05 99.50 - - 0 - 0.00%
2015-12-21 0 99.50 98.80 99.50 - - 0 0 - 99.50 98.80 99.50 - - 0 - 0.00%
2015-12-18 0 99.50 98.95 99.50 - - 0 0 - 99.50 98.95 99.50 - - 0 - 0.00%
2015-12-17 0 99.50 98.60 99.50 99.45 99.50 2,500 248,725 99.490 99.50 98.60 99.50 99.45 99.50 2,500 99.490 0.05%
2015-12-16 0 99.45 98.60 99.45 - - 0 0 - 99.45 98.60 99.45 - - 0 - 0.00%
2015-12-15 0 99.45 98.15 99.45 99.20 99.50 3,200 318,090 99.403 99.45 98.15 99.45 99.20 99.50 3,200 99.403 0.15%
2015-12-14 0 99.30 98.90 100.0 - - 0 0 - 99.30 98.90 100.0 - - 0 - 0.00%
2015-12-11 0 99.30 98.00 100.0 - - 0 0 - 99.30 98.00 100.0 - - 0 - 0.00%
2015-12-10 0 99.30 98.00 100.0 - - 0 0 - 99.30 98.00 100.0 - - 0 - 0.00%
2015-12-09 0 99.30 98.50 100.0 - - 0 0 - 99.30 98.50 100.0 - - 0 - 0.00%
2015-12-08 0 99.30 98.50 100.0 - - 0 0 - 99.30 98.50 100.0 - - 0 - 0.00%
2015-12-07 0 99.30 98.50 99.30 - - 0 0 - 99.30 98.50 99.30 - - 0 - -0.20%
2015-12-04 0 99.50 98.00 99.50 - - 0 0 - 99.50 98.00 99.50 - - 0 - 0.00%
2015-12-03 0 99.50 98.00 99.50 - - 0 0 - 99.50 98.00 99.50 - - 0 - 0.00%
2015-12-02 0 99.50 98.05 100.0 99.50 99.50 700 69,650 99.500 99.50 98.05 100.0 99.50 99.50 700 99.500 0.00%
2015-12-01 0 99.50 98.00 99.50 99.50 99.50 700 69,650 99.500 99.50 98.00 99.50 99.50 99.50 700 99.500 -0.20%
2015-11-30 0 99.70 99.50 104.0 - - 0 0 - 99.70 99.50 103.9 - - 0 - 0.00%
2015-11-27 0 99.70 98.30 99.70 - - 0 0 - 99.70 98.30 99.70 - - 0 - 0.00%
2015-11-26 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-25 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-24 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-23 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-20 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-19 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-18 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-17 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-16 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-13 0 99.70 98.30 99.80 - - 0 0 - 99.70 98.30 99.80 - - 0 - 0.00%
2015-11-12 0 99.70 98.25 99.80 - - 0 0 - 99.70 98.25 99.80 - - 0 - 0.00%
2015-11-11 0 99.70 98.25 99.70 - - 0 0 - 99.70 98.25 99.70 - - 0 - 0.00%
2015-11-10 0 99.70 98.25 99.70 - - 0 0 - 99.70 98.25 99.70 - - 0 - 0.00%
2015-11-09 0 99.70 98.20 99.70 99.65 99.80 600 59,805 99.675 99.70 98.20 99.70 99.65 99.80 600 99.675 0.10%
2015-11-06 0 99.60 98.20 99.65 - - 0 0 - 99.60 98.20 99.65 - - 0 - 0.00%
2015-11-05 0 99.60 98.20 99.65 - - 0 0 - 99.60 98.20 99.65 - - 0 - 0.00%
2015-11-04 0 99.60 98.20 99.80 - - 0 0 - 99.60 98.20 99.80 - - 0 - 0.00%
2015-11-03 0 99.60 98.20 99.80 - - 0 0 - 99.60 98.20 99.80 - - 0 - 0.00%
2015-11-02 0 99.60 98.20 99.60 - - 0 0 - 99.60 98.20 99.60 - - 0 - 0.00%
2015-10-30 0 99.60 98.25 99.80 - - 0 0 - 99.60 98.25 99.80 - - 0 - 0.00%
2015-10-29 0 99.60 98.25 99.80 - - 0 0 - 99.60 98.25 99.80 - - 0 - 0.00%
2015-10-28 0 99.60 98.25 99.80 - - 0 0 - 99.60 98.25 99.80 - - 0 - 0.00%
2015-10-27 0 99.60 98.25 99.80 - - 0 0 - 99.60 98.25 99.80 - - 0 - 0.00%
2015-10-26 0 99.60 98.25 99.80 - - 0 0 - 99.60 98.25 99.80 - - 0 - 0.00%
2015-10-23 0 99.60 98.25 99.80 - - 0 0 - 99.60 98.25 99.80 - - 0 - 0.00%
2015-10-22 0 99.60 98.25 99.80 - - 0 0 - 99.60 98.25 99.80 - - 0 - 0.00%
2015-10-20 0 99.60 98.20 99.80 - - 0 0 - 99.60 98.20 99.80 - - 0 - 0.00%
2015-10-19 0 99.60 98.60 99.80 - - 0 0 - 99.60 98.60 99.80 - - 0 - 0.00%
2015-10-16 0 99.60 98.20 99.80 - - 0 0 - 99.60 98.20 99.80 - - 0 - 0.00%
2015-10-15 0 99.60 98.20 99.80 - - 0 0 - 99.60 98.20 99.80 - - 0 - 0.00%
2015-10-14 0 99.60 98.20 99.80 - - 0 0 - 99.60 98.20 99.80 - - 0 - 0.00%
2015-10-13 0 99.60 98.20 99.80 - - 0 0 - 99.60 98.20 99.80 - - 0 - 0.00%
2015-10-12 0 99.60 98.20 99.60 - - 0 0 - 99.60 98.20 99.60 - - 0 - -0.15%
2015-10-09 0 99.75 98.20 99.75 - - 0 0 - 99.75 98.20 99.75 - - 0 - 0.00%
2015-10-08 0 99.75 98.20 99.80 - - 0 0 - 99.75 98.20 99.80 - - 0 - 0.00%
2015-10-07 0 99.75 98.20 99.80 98.70 99.75 200 19,845 99.225 99.75 98.20 99.80 98.70 99.75 200 99.225 1.37%
2015-10-06 0 98.40 98.40 98.70 - - 0 0 - 98.40 98.40 98.70 - - 0 - 0.00%
2015-10-05 0 98.40 98.20 98.70 - - 0 0 - 98.40 98.20 98.70 - - 0 - 0.00%
2015-10-02 0 98.40 98.20 98.40 98.30 98.40 2,500 245,800 98.320 98.40 98.20 98.40 98.30 98.40 2,500 98.320 0.20%
2015-09-30 0 98.20 98.00 98.30 - - 0 0 - 98.20 98.00 98.30 - - 0 - 0.00%
2015-09-29 0 98.20 98.00 98.30 - - 0 0 - 98.20 98.00 98.30 - - 0 - 0.00%
2015-09-25 0 98.20 98.00 98.30 - - 0 0 - 98.20 98.00 98.30 - - 0 - 0.00%
2015-09-24 0 98.20 98.00 98.40 - - 0 0 - 98.20 98.00 98.40 - - 0 - 0.00%
2015-09-23 0 98.20 98.00 98.30 - - 0 0 - 98.20 98.00 98.30 - - 0 - 0.00%
2015-09-22 0 98.20 98.20 98.30 98.10 98.30 400 39,280 98.200 98.20 98.20 98.30 98.10 98.30 400 98.200 -0.10%
2015-09-21 0 98.30 98.00 98.30 - - 0 0 - 98.30 98.00 98.30 - - 0 - 0.00%
2015-09-18 0 98.30 98.00 98.30 - - 0 0 - 98.30 98.00 98.30 - - 0 - 0.00%
2015-09-17 0 98.30 98.00 98.30 - - 0 0 - 98.30 98.00 98.30 - - 0 - 0.00%
2015-09-16 0 98.30 98.00 98.30 - - 0 0 - 98.30 98.00 98.30 - - 0 - 0.00%
2015-09-15 0 98.30 98.00 98.30 98.30 98.30 400 39,320 98.300 98.30 98.00 98.30 98.30 98.30 400 98.300 0.31%
2015-09-14 0 98.00 98.00 98.30 - - 0 0 - 98.00 98.00 98.30 - - 0 - 0.00%
2015-09-11 0 98.00 98.00 98.30 - - 0 0 - 98.00 98.00 98.30 - - 0 - 0.00%
2015-09-10 0 98.00 98.00 98.40 - - 0 0 - 98.00 98.00 98.40 - - 0 - 0.00%
2015-09-09 0 98.00 98.00 98.40 - - 0 0 - 98.00 98.00 98.40 - - 0 - 0.00%
2015-09-08 0 98.00 98.00 98.40 98.00 98.10 700 68,630 98.043 98.00 98.00 98.40 98.00 98.10 700 98.043 0.00%
2015-09-07 0 98.00 98.00 98.20 - - 0 0 - 98.00 98.00 98.20 - - 0 - 0.00%
2015-09-04 0 98.00 98.00 98.40 98.00 98.00 100 9,800 98.000 98.00 98.00 98.40 98.00 98.00 100 98.000 0.00%
2015-09-02 0 98.00 98.00 98.40 98.00 98.00 700 68,600 98.000 98.00 98.00 98.40 98.00 98.00 700 98.000 -0.41%
2015-09-01 0 98.40 98.00 98.40 98.40 98.40 400 39,360 98.400 98.40 98.00 98.40 98.40 98.40 400 98.400 0.41%
2015-08-31 0 98.00 98.00 98.40 98.00 98.00 500 49,000 98.000 98.00 98.00 98.40 98.00 98.00 500 98.000 0.00%
2015-08-28 0 98.00 98.00 98.40 98.00 98.00 3,900 382,200 98.000 98.00 98.00 98.40 98.00 98.00 3,900 98.000 0.00%
2015-08-27 0 98.00 98.00 98.50 98.00 98.10 800 78,450 98.063 98.00 98.00 98.50 98.00 98.10 800 98.063 -0.10%
2015-08-26 0 98.10 98.10 98.50 98.10 98.50 1,500 147,610 98.407 98.10 98.10 98.50 98.10 98.50 1,500 98.407 -0.41%
2015-08-25 0 98.50 98.10 98.50 98.50 98.50 500 49,250 98.500 98.50 98.10 98.50 98.50 98.50 500 98.500 0.00%
2015-08-24 0 98.50 98.20 98.50 - - 0 0 - 98.50 98.20 98.50 - - 0 - -0.51%
2015-08-21 0 99.00 98.10 99.75 - - 0 0 - 99.00 98.10 99.75 - - 0 - 0.00%
2015-08-20 0 99.00 98.10 99.60 - - 0 0 - 99.00 98.10 99.60 - - 0 - 0.00%
2015-08-19 0 99.00 98.10 99.00 99.00 99.00 100 9,900 99.000 99.00 98.10 99.00 99.00 99.00 100 99.000 -0.50%
2015-08-18 0 99.50 98.70 99.80 - - 0 0 - 99.50 98.70 99.80 - - 0 - 0.00%
2015-08-17 0 99.50 98.80 99.50 - - 0 0 - 99.50 98.80 99.50 - - 0 - 0.00%
2015-08-14 0 99.50 98.80 99.50 - - 0 0 - 99.50 98.80 99.50 - - 0 - 0.00%
2015-08-13 0 99.50 98.90 99.50 - - 0 0 - 99.50 98.90 99.50 - - 0 - -0.30%
2015-08-12 0 99.80 98.90 99.80 - - 0 0 - 99.80 98.90 99.80 - - 0 - 0.00%
2015-08-11 0 99.80 98.80 - 99.70 99.80 600 59,870 99.783 99.80 98.80 - 99.70 99.80 600 99.783 0.81%
2015-08-10 0 99.00 98.60 99.70 - - 0 0 - 99.00 98.60 99.70 - - 0 - 0.00%
2015-08-07 0 99.00 99.00 99.70 - - 0 0 - 99.00 99.00 99.70 - - 0 - 0.41%
2015-08-06 0 98.60 98.25 99.70 - - 0 0 - 98.60 98.25 99.70 - - 0 - 0.00%
2015-08-05 0 98.60 98.50 99.70 - - 0 0 - 98.60 98.50 99.70 - - 0 - 0.00%
2015-08-04 0 98.60 98.60 99.70 - - 0 0 - 98.60 98.60 99.70 - - 0 - 0.00%
2015-08-03 0 98.60 98.60 99.70 - - 0 0 - 98.60 98.60 99.70 - - 0 - 0.00%
2015-07-31 0 98.60 98.60 99.75 - - 0 0 - 98.60 98.60 99.75 - - 0 - 0.00%
2015-07-30 0 98.60 98.60 99.75 - - 0 0 - 98.60 98.60 99.75 - - 0 - 0.00%
2015-07-29 0 98.60 98.60 99.75 - - 0 0 - 98.60 98.60 99.75 - - 0 - 0.00%
2015-07-28 0 98.60 98.60 99.75 98.60 98.60 400 39,440 98.600 98.60 98.60 99.75 98.60 98.60 400 98.600 -0.20%
2015-07-27 0 98.80 98.80 99.75 - - 0 0 - 98.80 98.80 99.75 - - 0 - 0.15%
2015-07-24 0 98.65 98.65 99.75 - - 0 0 - 98.65 98.65 99.75 - - 0 - 0.05%
2015-07-23 0 98.60 98.55 99.75 - - 0 0 - 98.60 98.55 99.75 - - 0 - 0.00%
2015-07-22 0 98.60 98.55 99.75 - - 0 0 - 98.60 98.55 99.75 - - 0 - 0.00%
2015-07-21 0 98.60 98.55 99.75 98.60 98.60 200 19,720 98.600 98.60 98.55 99.75 98.60 98.60 200 98.600 0.10%
2015-07-20 0 98.50 98.50 99.75 - - 0 0 - 98.50 98.50 99.75 - - 0 - 0.00%
2015-07-17 0 98.50 98.50 99.00 - - 0 0 - 98.50 98.50 99.00 - - 0 - 0.00%
2015-07-16 0 98.50 98.50 99.00 98.50 98.50 200 19,700 98.500 98.50 98.50 99.00 98.50 98.50 200 98.500 -0.86%
2015-07-15 0 99.35 98.15 99.35 - - 0 0 - 99.35 98.15 99.35 - - 0 - 0.00%
2015-07-14 0 99.35 98.15 99.75 - - 0 0 - 99.35 98.15 99.75 - - 0 - 0.00%
2015-07-13 0 99.35 98.15 99.70 - - 0 0 - 99.35 98.15 99.70 - - 0 - 0.00%
2015-07-10 0 99.35 98.15 99.70 - - 0 0 - 99.35 98.15 99.70 - - 0 - 0.00%
2015-07-09 0 99.35 98.15 99.35 99.35 99.35 500 49,675 99.350 99.35 98.15 99.35 99.35 99.35 500 99.350 1.22%
2015-07-08 0 98.15 98.15 99.35 98.15 98.15 100 9,815 98.150 98.15 98.15 99.35 98.15 98.15 100 98.150 0.00%
2015-07-07 0 98.15 98.15 99.30 - - 0 0 - 98.15 98.15 99.30 - - 0 - 0.05%
2015-07-06 0 98.10 98.10 99.35 98.10 98.10 300 29,430 98.100 98.10 98.10 99.35 98.10 98.10 300 98.100 -0.05%
2015-07-03 0 98.15 98.15 99.00 - - 0 0 - 98.15 98.15 99.00 - - 0 - 0.00%
2015-07-02 0 98.15 98.15 99.00 - - 0 0 - 98.15 98.15 99.00 - - 0 - 0.00%
2015-06-30 0 98.15 98.10 99.35 - - 0 0 - 98.15 98.10 99.35 - - 0 - 0.00%
2015-06-29 0 98.15 98.10 99.70 98.15 98.15 200 19,630 98.150 98.15 98.10 99.70 98.15 98.15 200 98.150 -0.36%
2015-06-26 0 98.50 98.10 99.70 - - 0 0 - 98.50 98.10 99.70 - - 0 - 0.00%
2015-06-25 0 98.50 98.40 98.50 98.50 98.55 600 59,105 98.508 98.50 98.40 98.50 98.50 98.55 600 98.508 -0.51%
2015-06-24 0 99.00 98.50 99.80 - - 0 0 - 99.00 98.50 99.80 - - 0 - 0.00%
2015-06-23 0 99.00 98.55 99.00 99.70 99.70 1,000 99,700 99.700 99.00 98.55 99.00 99.70 99.70 1,000 99.700 -0.70%
2015-06-22 0 99.70 98.50 99.70 - - 0 0 - 99.70 98.50 99.70 - - 0 - 0.00%
2015-06-19 0 99.70 98.50 99.70 - - 0 0 - 99.70 98.50 99.70 - - 0 - 0.00%
2015-06-18 0 99.70 98.60 99.70 - - 0 0 - 99.70 98.60 99.70 - - 0 - -0.10%
2015-06-17 0 99.80 98.60 99.80 - - 0 0 - 99.80 98.60 99.80 - - 0 - 0.00%
2015-06-16 0 99.80 99.00 99.80 - - 0 0 - 99.80 99.00 99.80 - - 0 - 0.00%
2015-06-15 0 99.80 98.85 99.80 99.80 99.80 500 49,900 99.800 99.80 98.85 99.80 99.80 99.80 500 99.800 0.00%
2015-06-12 0 99.80 98.85 99.80 99.80 99.80 200 19,960 99.800 99.80 98.85 99.80 99.80 99.80 200 99.800 0.81%
2015-06-11 0 99.00 99.00 99.80 - - 0 0 - 99.00 99.00 99.80 - - 0 - 0.76%
2015-06-10 0 98.25 98.15 99.80 - - 0 0 - 98.25 98.15 99.80 - - 0 - 0.00%
2015-06-09 0 98.25 98.25 99.80 - - 0 0 - 98.25 98.25 99.80 - - 0 - 0.05%
2015-06-08 0 98.20 98.20 99.80 - - 0 0 - 98.20 98.20 99.80 - - 0 - 0.00%
2015-06-05 0 98.20 98.15 99.80 - - 0 0 - 98.20 98.15 99.80 - - 0 - 0.00%
2015-06-04 0 98.20 98.15 99.80 - - 0 0 - 98.20 98.15 99.80 - - 0 - 0.00%
2015-06-03 0 98.20 98.15 99.80 - - 0 0 - 98.20 98.15 99.80 - - 0 - 0.00%
2015-06-02 0 98.20 98.15 99.80 - - 0 0 - 98.20 98.15 99.80 - - 0 - 0.00%
2015-06-01 0 98.20 98.15 99.80 - - 0 0 - 98.20 98.15 99.80 - - 0 - 0.00%
2015-05-29 0 98.20 98.15 99.80 - - 0 0 - 98.20 98.15 99.80 - - 0 - 0.00%
2015-05-28 0 98.20 98.10 99.80 98.20 98.40 1,000 98,300 98.300 98.20 98.10 99.80 98.20 98.40 1,000 98.300 -0.41%
2015-05-27 0 98.60 98.45 99.00 - - 0 0 - 98.60 98.45 99.00 - - 0 - 0.00%
2015-05-26 0 98.60 98.45 99.80 - - 0 0 - 98.60 98.45 99.80 - - 0 - 0.00%
2015-05-22 0 98.60 98.60 99.80 98.60 98.60 1,000 98,600 98.600 98.60 98.60 99.80 98.60 98.60 1,000 98.600 0.00%
2015-05-21 0 98.60 98.45 99.80 - - 0 0 - 98.60 98.45 99.80 - - 0 - 0.00%
2015-05-20 0 98.60 98.45 99.80 - - 0 0 - 98.60 98.45 99.80 - - 0 - 0.00%
2015-05-19 0 98.60 98.45 99.80 - - 0 0 - 98.60 98.45 99.80 - - 0 - 0.00%
2015-05-18 0 98.60 98.45 99.80 - - 0 0 - 98.60 98.45 99.80 - - 0 - 0.00%
2015-05-15 0 98.60 98.60 99.80 98.60 98.60 400 39,440 98.600 98.60 98.60 99.80 98.60 98.60 400 98.600 -0.90%
2015-05-14 0 99.50 98.45 99.80 - - 0 0 - 99.50 98.45 99.80 - - 0 - 0.00%
2015-05-13 0 99.50 98.45 99.80 - - 0 0 - 99.50 98.45 99.80 - - 0 - 0.00%
2015-05-12 0 99.50 98.45 99.80 - - 0 0 - 99.50 98.45 99.80 - - 0 - 0.00%
2015-05-11 0 99.50 98.45 99.80 - - 0 0 - 99.50 98.45 99.80 - - 0 - 0.00%
2015-05-08 0 99.50 99.00 99.80 - - 0 0 - 99.50 99.00 99.80 - - 0 - 0.00%
2015-05-07 0 99.50 99.00 99.80 - - 0 0 - 99.50 99.00 99.80 - - 0 - 0.00%
2015-05-06 0 99.50 99.50 99.80 - - 0 0 - 99.50 99.50 99.80 - - 0 - 0.20%
2015-05-05 0 99.30 99.30 99.80 99.30 99.30 800 79,440 99.300 99.30 99.30 99.80 99.30 99.30 800 99.300 0.00%
2015-05-04 0 99.30 98.40 99.80 - - 0 0 - 99.30 98.40 99.80 - - 0 - 0.00%
2015-04-30 0 99.30 98.40 99.50 - - 0 0 - 99.30 98.40 99.50 - - 0 - 0.00%
2015-04-29 0 99.30 98.40 99.30 - - 0 0 - 99.30 98.40 99.30 - - 0 - 0.00%
2015-04-28 0 99.30 98.40 99.30 - - 0 0 - 99.30 98.40 99.30 - - 0 - 0.00%
2015-04-27 0 99.30 98.40 99.30 99.00 99.30 500 49,530 99.060 99.30 98.40 99.30 99.00 99.30 500 99.060 0.00%
2015-04-24 0 99.30 98.40 99.30 99.30 99.30 600 59,580 99.300 99.30 98.40 99.30 99.30 99.30 600 99.300 0.81%
2015-04-23 0 98.50 98.40 99.30 - - 0 0 - 98.50 98.40 99.30 - - 0 - 0.00%
2015-04-22 0 98.50 98.40 99.30 - - 0 0 - 98.50 98.40 99.30 - - 0 - 0.00%
2015-04-21 0 98.50 98.50 99.30 98.40 98.50 500 49,220 98.440 98.50 98.50 99.30 98.40 98.50 500 98.440 0.00%
2015-04-20 0 98.50 98.40 99.00 - - 0 0 - 98.50 98.40 99.00 - - 0 - 0.00%
2015-04-17 0 98.50 98.50 99.30 - - 0 0 - 98.50 98.50 99.30 - - 0 - 0.00%
2015-04-16 0 98.50 98.50 99.00 - - 0 0 - 98.50 98.50 99.00 - - 0 - 0.10%
2015-04-15 0 98.40 98.40 98.60 - - 0 0 - 98.40 98.40 98.60 - - 0 - 0.00%
2015-04-14 0 98.40 98.40 98.60 98.40 98.40 200 19,680 98.400 98.40 98.40 98.60 98.40 98.40 200 98.400 -0.20%
2015-04-13 0 98.60 98.45 99.50 98.60 98.60 500 49,300 98.600 98.60 98.45 99.50 98.60 98.60 500 98.600 -0.20%
2015-04-10 0 98.80 98.80 99.50 98.80 98.90 600 59,300 98.833 98.80 98.80 99.50 98.80 98.90 600 98.833 0.00%
2015-04-09 0 98.80 98.80 99.50 - - 0 0 - 98.80 98.80 99.50 - - 0 - 0.00%
2015-04-08 0 98.80 98.80 99.50 98.80 98.80 100 9,880 98.800 98.80 98.80 99.50 98.80 98.80 100 98.800 -0.30%
2015-04-02 0 99.10 98.80 99.30 - - 0 0 - 99.10 98.80 99.30 - - 0 - 0.00%
2015-04-01 0 99.10 98.80 99.30 - - 0 0 - 99.10 98.80 99.30 - - 0 - 0.00%
2015-03-31 0 99.10 98.80 99.30 - - 0 0 - 99.10 98.80 99.30 - - 0 - 0.00%
2015-03-30 0 99.10 98.80 99.30 - - 0 0 - 99.10 98.80 99.30 - - 0 - 0.00%
2015-03-27 0 99.10 98.80 99.30 - - 0 0 - 99.10 98.80 99.30 - - 0 - 0.00%
2015-03-26 0 99.10 99.10 99.50 99.10 99.10 200 19,820 99.100 99.10 99.10 99.50 99.10 99.10 200 99.100 -0.10%
2015-03-25 0 99.20 98.80 99.50 - - 0 0 - 99.20 98.80 99.50 - - 0 - 0.00%
2015-03-24 0 99.20 98.80 99.50 - - 0 0 - 99.20 98.80 99.50 - - 0 - 0.00%
2015-03-23 0 99.20 98.80 99.50 99.20 99.20 2,000 198,400 99.200 99.20 98.80 99.50 99.20 99.20 2,000 99.200 0.00%
2015-03-20 0 99.20 99.20 99.50 - - 0 0 - 99.20 99.20 99.50 - - 0 - 0.00%
2015-03-19 0 99.20 99.10 99.50 - - 0 0 - 99.20 99.10 99.50 - - 0 - 0.00%
2015-03-18 0 99.20 99.10 99.80 - - 0 0 - 99.20 99.10 99.80 - - 0 - 0.00%
2015-03-17 0 99.20 99.10 99.80 - - 0 0 - 99.20 99.10 99.80 - - 0 - 0.00%
2015-03-16 0 99.20 99.20 99.80 - - 0 0 - 99.20 99.20 99.80 - - 0 - 0.10%
2015-03-13 0 99.10 99.10 99.80 99.10 99.20 3,000 297,500 99.167 99.10 99.10 99.80 99.10 99.20 3,000 99.167 -0.40%
2015-03-12 0 99.50 99.20 99.50 - - 0 0 - 99.50 99.20 99.50 - - 0 - 0.00%
2015-03-11 0 99.50 99.00 99.80 - - 0 0 - 99.50 99.00 99.80 - - 0 - 0.00%
2015-03-10 0 99.50 98.80 99.60 - - 0 0 - 99.50 98.80 99.60 - - 0 - 0.00%
2015-03-09 0 99.50 98.80 99.50 - - 0 0 - 99.50 98.80 99.50 - - 0 - -0.10%
2015-03-06 0 99.60 99.00 99.90 - - 0 0 - 99.60 99.00 99.90 - - 0 - 0.00%
2015-03-05 0 99.60 98.80 99.90 - - 0 0 - 99.60 98.80 99.90 - - 0 - 0.00%
2015-03-04 0 99.60 98.80 99.90 - - 0 0 - 99.60 98.80 99.90 - - 0 - 0.00%
2015-03-03 0 99.60 98.80 99.60 - - 0 0 - 99.60 98.80 99.60 - - 0 - 0.00%
2015-03-02 0 99.60 98.80 99.90 - - 0 0 - 99.60 98.80 99.90 - - 0 - 0.00%
2015-02-27 0 99.60 99.60 99.80 99.60 99.60 500 49,800 99.600 99.60 99.60 99.80 99.60 99.60 500 99.600 0.00%
2015-02-26 0 99.60 98.80 99.60 - - 0 0 - 99.60 98.80 99.60 - - 0 - 0.00%
2015-02-25 0 99.60 99.20 99.60 - - 0 0 - 99.60 99.20 99.60 - - 0 - 0.00%
2015-02-24 0 99.60 99.15 99.60 99.60 99.60 1,100 109,560 99.600 99.60 99.15 99.60 99.60 99.60 1,100 99.600 0.10%
2015-02-23 0 99.50 99.00 99.80 - - 0 0 - 99.50 99.00 99.80 - - 0 - 0.00%
2015-02-18 0 99.50 98.80 99.80 - - 0 0 - 99.50 98.80 99.80 - - 0 - 0.00%
2015-02-17 0 99.50 98.80 99.80 - - 0 0 - 99.50 98.80 99.80 - - 0 - 0.00%
2015-02-16 0 99.50 99.10 99.50 - - 0 0 - 99.50 99.10 99.50 - - 0 - -0.10%
2015-02-13 0 99.60 98.80 99.80 - - 0 0 - 99.60 98.80 99.80 - - 0 - 0.00%
2015-02-12 0 99.60 98.80 99.60 - - 0 0 - 99.60 98.80 99.60 - - 0 - 0.00%
2015-02-11 0 99.60 99.00 99.80 99.60 99.60 1,000 99,600 99.600 99.60 99.00 99.80 99.60 99.60 1,000 99.600 0.00%
2015-02-10 0 99.60 99.20 99.80 99.10 99.60 1,100 109,410 99.464 99.60 99.20 99.80 99.10 99.60 1,100 99.464 0.61%
2015-02-09 0 99.00 99.00 99.60 99.00 99.00 500 49,500 99.000 99.00 99.00 99.60 99.00 99.00 500 99.000 -0.05%
2015-02-06 0 99.05 99.05 99.20 - - 0 0 - 99.05 99.05 99.20 - - 0 - 0.05%
2015-02-05 0 99.00 99.00 99.30 99.00 99.05 1,300 128,710 99.008 99.00 99.00 99.30 99.00 99.05 1,300 99.008 -0.10%
2015-02-04 0 99.10 99.10 99.40 - - 0 0 - 99.10 99.10 99.40 - - 0 - 0.00%
2015-02-03 0 99.10 99.10 99.50 99.00 99.10 200 19,810 99.050 99.10 99.10 99.50 99.00 99.10 200 99.050 -0.20%
2015-02-02 0 99.30 99.00 99.30 - - 0 0 - 99.30 99.00 99.30 - - 0 - 0.00%
2015-01-30 0 99.30 99.00 99.30 99.30 99.30 1,000 99,300 99.300 99.30 99.00 99.30 99.30 99.30 1,000 99.300 0.00%
2015-01-29 0 99.30 99.00 99.60 - - 0 0 - 99.30 99.00 99.60 - - 0 - 0.00%
2015-01-28 0 99.30 99.00 99.50 - - 0 0 - 99.30 99.00 99.50 - - 0 - 0.00%
2015-01-27 0 99.30 99.30 99.40 - - 0 0 - 99.30 99.30 99.40 - - 0 - 0.00%
2015-01-26 0 99.30 99.30 99.60 - - 0 0 - 99.30 99.30 99.60 - - 0 - 0.00%
2015-01-23 0 99.30 99.30 99.90 - - 0 0 - 99.30 99.30 99.90 - - 0 - 0.05%
2015-01-22 0 99.25 99.20 99.80 - - 0 0 - 99.25 99.20 99.80 - - 0 - 0.00%
2015-01-21 0 99.25 99.25 99.80 - - 0 0 - 99.25 99.25 99.80 - - 0 - 0.05%
2015-01-20 0 99.20 99.00 99.80 99.20 99.20 1,200 119,400 99.500 99.20 99.00 99.80 99.20 99.20 1,200 99.500 -0.60%
2015-01-19 0 99.80 99.20 99.80 - - 0 0 - 99.80 99.20 99.80 - - 0 - 0.00%
2015-01-16 0 99.80 99.20 99.80 99.80 99.80 100 9,980 99.800 99.80 99.20 99.80 99.80 99.80 100 99.800 0.40%
2015-01-15 0 99.40 99.15 99.80 - - 0 0 - 99.40 99.15 99.80 - - 0 - 0.00%
2015-01-14 0 99.40 99.30 99.75 - - 0 0 - 99.40 99.30 99.75 - - 0 - 0.00%
2015-01-13 0 99.40 99.30 99.80 - - 0 0 - 99.40 99.30 99.80 - - 0 - 0.00%
2015-01-12 0 99.40 99.00 99.80 - - 0 0 - 99.40 99.00 99.80 - - 0 - 0.00%
2015-01-09 0 99.40 99.30 99.80 - - 0 0 - 99.40 99.30 99.80 - - 0 - 0.00%
2015-01-08 0 99.40 99.40 99.60 99.40 99.40 1,700 168,980 99.400 99.40 99.40 99.60 99.40 99.40 1,700 99.400 0.00%
2015-01-07 0 99.40 99.30 - 99.35 99.40 800 79,515 99.394 99.40 99.30 - 99.35 99.40 800 99.394 0.05%
2015-01-06 0 99.35 99.35 99.80 99.35 99.35 1,600 158,960 99.350 99.35 99.35 99.80 99.35 99.35 1,600 99.350 0.05%
2015-01-05 0 99.30 99.30 99.55 99.20 99.20 400 39,680 99.200 99.30 99.30 99.55 99.20 99.20 400 99.200 0.05%
2015-01-02 0 99.25 99.25 - 99.25 99.30 1,500 148,935 99.290 99.25 99.25 - 99.25 99.30 1,500 99.290 -0.05%
2014-12-31 0 99.30 99.30 99.40 99.30 99.30 100 9,930 99.300 99.30 99.30 99.40 99.30 99.30 100 99.300 0.00%
2014-12-30 0 99.30 99.30 99.40 - - 0 0 - 99.30 99.30 99.40 - - 0 - 0.10%
2014-12-29 0 99.20 99.15 99.50 99.20 99.40 1,500 149,080 99.387 99.20 99.15 99.50 99.20 99.40 1,500 99.387 -0.20%
2014-12-24 0 99.40 99.40 99.50 99.30 99.40 1,700 168,880 99.341 99.40 99.40 99.50 99.30 99.40 1,700 99.341 0.10%
2014-12-23 0 99.30 99.25 99.40 99.30 99.30 1,200 119,160 99.300 99.30 99.25 99.40 99.30 99.30 1,200 99.300 -0.10%
2014-12-22 0 99.40 99.30 99.40 99.40 99.40 200 19,880 99.400 99.40 99.30 99.40 99.40 99.40 200 99.400 0.00%
2014-12-19 0 99.40 99.40 99.50 - - 0 0 - 99.40 99.40 99.50 - - 0 - 0.00%
2014-12-18 0 99.40 99.40 99.60 99.35 99.35 100 9,935 99.350 99.40 99.40 99.60 99.35 99.35 100 99.350 0.05%
2014-12-17 0 99.35 99.35 99.65 99.20 99.35 700 69,470 99.243 99.35 99.35 99.65 99.20 99.35 700 99.243 0.05%
2014-12-16 0 99.30 99.30 99.40 99.15 99.30 1,800 178,625 99.236 99.30 99.30 99.40 99.15 99.30 1,800 99.236 0.00%
2014-12-15 0 99.30 99.30 99.35 99.30 99.40 6,500 645,815 99.356 99.30 99.30 99.35 99.30 99.40 6,500 99.356 -0.10%
2014-12-12 0 99.40 99.30 99.75 99.15 99.50 22,300 2,214,980 99.326 99.40 99.30 99.75 99.15 99.50 22,300 99.326

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top