CSOP MSCI T50 ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03021  2015-01-28  2018-05-03  2018-06-29
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
2018-06-28 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2018-05-03 0 5.670 - - 5.660 5.670 3,600 20,400 5.6667 5.670 - - 5.660 5.670 3,600 5.6667 0.35%
2018-05-02 0 5.650 - 5.700 - - 0 0 - 5.650 - 5.700 - - 0 - 0.00%
2018-04-30 0 5.650 - 5.670 5.650 5.650 4,800 27,120 5.6500 5.650 - 5.670 5.650 5.650 4,800 5.6500 -0.88%
2018-04-27 0 5.700 - 5.700 5.730 5.730 2,400 13,737 5.7238 5.700 - 5.700 5.730 5.730 2,400 5.7238 2.15%
2018-04-26 0 5.580 - 5.610 5.580 5.580 9,600 53,568 5.5800 5.580 - 5.610 5.580 5.580 9,600 5.5800 -1.41%
2018-04-25 0 5.660 - 5.660 - - 0 0 - 5.660 - 5.660 - - 0 - -1.57%
2018-04-24 0 5.750 5.750 5.780 5.750 5.750 600 3,450 5.7500 5.750 5.750 5.780 5.750 5.750 600 5.7500 -1.03%
2018-04-23 0 5.810 - 5.810 - - 0 0 - 5.810 - 5.810 - - 0 - -0.17%
2018-04-20 0 5.820 5.710 5.820 5.820 5.820 4,200 24,444 5.8200 5.820 5.710 5.820 5.820 5.820 4,200 5.8200 -0.34%
2018-04-19 0 5.840 5.820 5.840 5.850 5.850 1,500 8,775 5.8500 5.840 5.820 5.840 5.850 5.850 1,500 5.8500 0.52%
2018-04-18 0 5.810 - 5.870 5.800 5.800 900 5,262 5.8467 5.810 - 5.870 5.800 5.800 900 5.8467 1.22%
2018-04-17 0 5.740 - - 5.670 5.800 40,200 230,160 5.7254 5.740 - - 5.670 5.800 40,200 5.7254 1.77%
2018-04-16 0 5.640 - 5.700 5.640 5.640 10,200 57,528 5.6400 5.640 - 5.700 5.640 5.640 10,200 5.6400 -1.05%
2018-04-13 0 5.700 - 5.800 5.690 5.700 30,600 174,147 5.6911 5.700 - 5.800 5.690 5.700 30,600 5.6911 0.00%
2018-04-12 0 5.700 5.660 5.700 5.500 5.700 21,900 124,215 5.6719 5.700 5.660 5.700 5.500 5.700 21,900 5.6719 0.18%
2018-04-11 0 5.690 - 5.800 5.690 5.690 4,800 27,312 5.6900 5.690 - 5.800 5.690 5.690 4,800 5.6900 0.53%
2018-04-10 0 5.660 5.650 5.800 5.600 5.670 4,800 27,015 5.6281 5.660 5.650 5.800 5.600 5.670 4,800 5.6281 1.25%
2018-04-09 0 5.590 5.530 5.800 5.550 5.630 8,100 45,351 5.5989 5.590 5.530 5.800 5.550 5.630 8,100 5.5989 -2.78%
2018-04-06 0 5.750 - 5.800 5.750 5.750 6,600 37,950 5.7500 5.750 - 5.800 5.750 5.750 6,600 5.7500 3.98%
2018-04-04 0 5.530 5.520 - 5.530 5.920 45,600 261,405 5.7326 5.530 5.520 - 5.530 5.920 45,600 5.7326 -3.83%
2018-04-03 0 5.750 5.680 - - - 0 0 - 5.750 5.680 - - - 0 - -1.03%
2018-03-29 0 5.810 5.500 - 5.720 5.810 1,800 10,431 5.7950 5.810 5.500 - 5.720 5.810 1,800 5.7950 0.17%
2018-03-28 0 5.800 5.700 - 5.700 5.800 53,700 306,549 5.7085 5.800 5.700 - 5.700 5.800 53,700 5.7085 -2.52%
2018-03-27 0 5.950 5.700 - 5.950 5.960 5,100 30,363 5.9535 5.950 5.700 - 5.950 5.960 5,100 5.9535 2.59%
2018-03-26 0 5.800 5.700 - 5.750 5.800 32,100 185,343 5.7739 5.800 5.700 - 5.750 5.800 32,100 5.7739 0.17%
2018-03-23 0 5.790 - - 5.790 5.800 12,000 69,495 5.7913 5.790 - - 5.790 5.800 12,000 5.7913 -4.61%
2018-03-22 0 6.070 5.800 6.130 6.070 6.070 4,800 29,136 6.0700 6.070 5.800 6.130 6.070 6.070 4,800 6.0700 1.17%
2018-03-21 0 6.000 5.800 6.130 - - 0 0 - 6.000 5.800 6.130 - - 0 - 0.00%
2018-03-20 0 6.000 5.800 6.130 6.000 6.000 3,000 18,000 6.0000 6.000 5.800 6.130 6.000 6.000 3,000 6.0000 -0.33%
2018-03-19 0 6.020 6.020 6.180 6.020 6.020 300 1,806 6.0200 6.020 6.020 6.180 6.020 6.020 300 6.0200 -1.79%
2018-03-16 0 6.130 5.800 6.210 - - 0 0 - 6.130 5.800 6.210 - - 0 - -0.33%
2018-03-15 0 6.150 5.800 6.210 6.140 6.150 7,800 47,952 6.1477 6.150 5.800 6.210 6.140 6.150 7,800 6.1477 1.32%
2018-03-14 0 6.070 5.950 6.210 - - 0 0 - 6.070 5.950 6.210 - - 0 - -0.82%
2018-03-13 0 6.120 - 6.210 - - 0 0 - 6.120 - 6.210 - - 0 - 0.16%
2018-03-12 0 6.110 - - - - 0 0 - 6.110 - - - - 0 - 1.50%
2018-03-09 0 6.020 - - 6.020 6.030 6,000 36,165 6.0275 6.020 - - 6.020 6.030 6,000 6.0275 0.33%
2018-03-08 0 6.000 - 6.020 5.970 6.000 4,200 25,155 5.9893 6.000 - 6.020 5.970 6.000 4,200 5.9893 2.92%
2018-03-07 0 5.830 - - 5.830 5.830 3,000 17,490 5.8300 5.830 - - 5.830 5.830 3,000 5.8300 0.52%
2018-03-06 0 5.800 - - 5.800 5.800 3,000 17,400 5.8000 5.800 - - 5.800 5.800 3,000 5.8000 1.75%
2018-03-05 0 5.700 - - 5.650 5.710 9,000 51,075 5.6750 5.700 - - 5.650 5.710 9,000 5.6750 0.35%
2018-03-02 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 0.00%
2018-03-01 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 0.00%
2018-02-28 0 5.680 - - 5.680 5.680 600 3,408 5.6800 5.680 - - 5.680 5.680 600 5.6800 -2.74%
2018-02-27 0 5.840 5.750 - - - 0 0 - 5.840 5.750 - - - 0 - -0.34%
2018-02-26 0 5.860 5.800 - 5.860 5.860 600 3,516 5.8600 5.860 5.800 - 5.860 5.860 600 5.8600 2.09%
2018-02-23 0 5.740 - - 5.720 5.740 12,000 68,820 5.7350 5.740 - - 5.720 5.740 12,000 5.7350 0.17%
2018-02-22 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - 0.00%
2018-02-21 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - 0.00%
2018-02-20 0 5.730 - - - - 0 0 - 5.730 - - - - 0 - 0.00%
2018-02-15 0 5.730 - - 5.730 5.730 300 1,719 5.7300 5.730 - - 5.730 5.730 300 5.7300 3.24%
2018-02-14 0 5.550 5.550 - 5.550 5.550 1,500 8,325 5.5500 5.550 5.550 - 5.550 5.550 1,500 5.5500 1.83%
2018-02-13 0 5.450 - - 5.400 5.450 3,600 19,590 5.4417 5.450 - - 5.400 5.450 3,600 5.4417 1.30%
2018-02-12 0 5.380 5.360 5.400 5.300 5.380 3,900 20,718 5.3123 5.380 5.360 5.400 5.300 5.380 3,900 5.3123 0.56%
2018-02-09 0 5.350 - - 5.350 5.350 4,500 24,075 5.3500 5.350 - - 5.350 5.350 4,500 5.3500 -2.37%
2018-02-08 0 5.480 5.450 5.480 - - 0 0 - 5.480 5.450 5.480 - - 0 - -0.36%
2018-02-07 0 5.500 - - 5.500 5.500 1,800 9,900 5.5000 5.500 - - 5.500 5.500 1,800 5.5000 2.80%
2018-02-06 0 5.350 5.340 5.350 5.340 5.380 33,600 180,099 5.3601 5.350 5.340 5.350 5.340 5.380 33,600 5.3601 -4.12%
2018-02-05 0 5.580 5.580 5.620 5.560 5.630 25,800 144,147 5.5871 5.580 5.580 5.620 5.560 5.630 25,800 5.5871 -2.28%
2018-02-02 0 5.710 - 5.710 - - 0 0 - 5.710 - 5.710 - - 0 - -0.17%
2018-02-01 0 5.720 - - 5.720 5.720 600 3,432 5.7200 5.720 - - 5.720 5.720 600 5.7200 0.00%
2018-01-31 0 5.720 - - 5.690 5.720 8,700 49,584 5.6993 5.720 - - 5.690 5.720 8,700 5.6993 -0.17%
2018-01-30 0 5.730 - - 5.730 5.730 1,500 8,595 5.7300 5.730 - - 5.730 5.730 1,500 5.7300 -0.35%
2018-01-29 0 5.750 - - - - 0 0 - 5.750 - - - - 0 - 0.70%
2018-01-26 0 5.710 5.570 - 5.710 5.710 3,000 17,130 5.7100 5.710 5.570 - 5.710 5.710 3,000 5.7100 0.71%
2018-01-25 0 5.670 5.540 5.670 - - 0 0 - 5.670 5.540 5.670 - - 0 - -0.18%
2018-01-24 0 5.680 5.680 - 5.680 5.680 900 5,112 5.6800 5.680 5.680 - 5.680 5.680 900 5.6800 1.61%
2018-01-23 0 5.590 5.570 5.660 5.550 5.590 6,600 36,762 5.5700 5.590 5.570 5.660 5.550 5.590 6,600 5.5700 1.27%
2018-01-22 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2018-01-19 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2018-01-18 0 5.520 - 5.550 - - 0 0 - 5.520 - 5.550 - - 0 - 0.00%
2018-01-17 0 5.520 5.370 5.520 - - 0 0 - 5.520 5.370 5.520 - - 0 - 0.00%
2018-01-16 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - 0.00%
2018-01-15 0 5.520 - - - - 0 0 - 5.520 - - - - 0 - 0.73%
2018-01-12 0 5.480 - - - - 0 0 - 5.480 - - - - 0 - 0.74%
2018-01-11 0 5.440 - 5.440 - - 0 0 - 5.440 - 5.440 - - 0 - 0.00%
2018-01-10 0 5.440 - 5.460 - - 0 0 - 5.440 - 5.460 - - 0 - 0.00%
2018-01-09 0 5.440 - - - - 0 0 - 5.440 - - - - 0 - 1.12%
2018-01-08 0 5.380 - 5.440 - - 0 0 - 5.380 - 5.440 - - 0 - 0.00%
2018-01-05 0 5.380 5.100 - 5.370 5.410 18,600 100,032 5.3781 5.380 5.100 - 5.370 5.410 18,600 5.3781 0.75%
2018-01-04 0 5.340 5.220 5.370 - - 0 0 - 5.340 5.220 5.370 - - 0 - 1.52%
2018-01-03 0 5.260 - 5.310 5.180 5.180 6,900 35,742 5.1800 5.260 - 5.310 5.180 5.180 6,900 5.1800 1.94%
2018-01-02 0 5.160 3.060 - 5.150 5.150 1,500 7,725 5.1500 5.160 3.060 - 5.150 5.150 1,500 5.1500 -0.39%
2017-12-29 0 5.180 5.090 - - - 0 0 - 5.180 5.090 - - - 0 - 0.00%
2017-12-28 0 5.180 3.060 - 5.180 5.260 12,000 62,475 5.2063 5.180 3.060 - 5.180 5.260 12,000 5.2063 0.00%
2017-12-27 0 5.180 5.190 5.200 5.180 5.180 1,500 7,770 5.1800 5.180 5.190 5.200 5.180 5.180 1,500 5.1800 -0.96%
2017-12-22 0 5.230 3.060 5.280 - - 0 0 - 5.230 3.060 5.280 - - 0 - 0.00%
2017-12-21 0 5.230 3.060 5.250 5.230 5.230 1,500 7,845 5.2300 5.230 3.060 5.250 5.230 5.230 1,500 5.2300 -0.38%
2017-12-20 0 5.250 5.150 5.250 - - 0 0 - 5.250 5.150 5.250 - - 0 - -0.38%
2017-12-19 0 5.270 5.260 5.270 5.260 5.270 9,000 47,415 5.2683 5.270 5.260 5.270 5.260 5.270 9,000 5.2683 4.15%
2017-12-18 0 5.060 3.060 5.070 5.050 5.060 6,000 30,315 5.0525 5.060 3.060 5.070 5.050 5.060 6,000 5.0525 -0.20%
2017-12-15 0 5.070 3.060 5.100 - - 0 0 - 5.070 3.060 5.100 - - 0 - 0.00%
2017-12-14 0 5.070 3.060 5.120 - - 0 0 - 5.070 3.060 5.120 - - 0 - 0.20%
2017-12-13 0 5.060 3.060 5.060 - - 100 494 4.9400 5.060 3.060 5.060 - - 100 4.9400 -0.20%
2017-12-12 0 5.070 3.060 5.140 - - 0 0 - 5.070 3.060 5.140 - - 0 - 0.20%
2017-12-11 0 5.060 3.060 5.100 - - 0 0 - 5.060 3.060 5.100 - - 0 - 0.00%
2017-12-08 0 5.060 5.030 - 5.060 5.060 300 1,518 5.0600 5.060 5.030 - 5.060 5.060 300 5.0600 1.40%
2017-12-07 0 4.990 4.800 5.020 - - 0 0 - 4.990 4.800 5.020 - - 0 - 0.60%
2017-12-06 0 4.960 4.800 5.030 4.950 4.960 8,700 43,095 4.9534 4.960 4.800 5.030 4.950 4.960 8,700 4.9534 0.20%
2017-12-05 0 4.950 4.800 5.000 4.910 4.950 3,600 17,784 4.9400 4.950 4.800 5.000 4.910 4.950 3,600 4.9400 -1.59%
2017-12-04 0 5.030 4.800 - - - 0 0 - 5.030 4.800 - - - 0 - 0.00%
2017-12-01 0 5.030 - - 4.800 5.030 15,600 76,725 4.9183 5.030 - - 4.800 5.030 15,600 4.9183 -1.95%
2017-11-30 0 5.130 5.000 - - - 0 0 - 5.130 5.000 - - - 0 - -2.10%
2017-11-29 0 5.240 5.000 5.250 - - 0 0 - 5.240 5.000 5.250 - - 0 - 0.00%
2017-11-28 0 5.240 5.000 5.280 - - 0 0 - 5.240 5.000 5.280 - - 0 - 0.00%
2017-11-27 0 5.240 5.040 5.300 5.240 5.240 300 1,572 5.2400 5.240 5.040 5.300 5.240 5.240 300 5.2400 0.19%
2017-11-24 0 5.230 5.040 5.300 5.230 5.230 1,500 7,845 5.2300 5.230 5.040 5.300 5.230 5.230 1,500 5.2300 -0.19%
2017-11-23 0 5.240 5.040 5.310 5.240 5.240 1,500 7,860 5.2400 5.240 5.040 5.310 5.240 5.240 1,500 5.2400 -0.38%
2017-11-22 0 5.260 5.040 - 5.240 5.260 55,500 291,600 5.2541 5.260 5.040 - 5.240 5.260 55,500 5.2541 1.54%
2017-11-21 0 5.180 - 5.200 5.180 5.180 10,200 52,836 5.1800 5.180 - 5.200 5.180 5.180 10,200 5.1800 0.58%
2017-11-20 0 5.150 5.030 5.180 - - 0 0 - 5.150 5.030 5.180 - - 0 - 0.39%
2017-11-17 0 5.130 5.030 5.160 5.120 5.120 1,500 7,680 5.1200 5.130 5.030 5.160 5.120 5.120 1,500 5.1200 0.98%
2017-11-16 0 5.080 5.030 5.100 5.080 5.080 6,000 30,480 5.0800 5.080 5.030 5.100 5.080 5.080 6,000 5.0800 0.99%
2017-11-15 0 5.030 5.020 - 5.030 5.030 3,900 19,617 5.0300 5.030 5.020 - 5.030 5.030 3,900 5.0300 -0.20%
2017-11-14 0 5.040 5.040 5.080 - - 0 0 - 5.040 5.040 5.080 - - 0 - 0.00%
2017-11-13 0 5.040 5.020 - 5.040 5.040 3,000 15,120 5.0400 5.040 5.020 - 5.040 5.040 3,000 5.0400 0.00%
2017-11-10 0 5.040 5.000 5.040 - - 0 0 - 5.040 5.000 5.040 - - 0 - -0.79%
2017-11-09 0 5.080 5.000 5.080 - - 0 0 - 5.080 5.000 5.080 - - 0 - 0.00%
2017-11-08 0 5.080 5.000 - 5.100 5.100 11,700 59,670 5.1000 5.080 5.000 - 5.100 5.100 11,700 5.1000 -0.78%
2017-11-07 0 5.120 5.100 - 5.120 5.120 3,000 15,360 5.1200 5.120 5.100 - 5.120 5.120 3,000 5.1200 0.00%
2017-11-06 0 5.120 - - 5.120 5.120 300 1,536 5.1200 5.120 - - 5.120 5.120 300 5.1200 0.39%
2017-11-03 0 5.100 4.900 - - - 0 0 - 5.100 4.900 - - - 0 - -0.58%
2017-11-02 0 5.130 4.900 5.140 5.120 5.130 13,500 69,195 5.1256 5.130 4.900 5.140 5.120 5.130 13,500 5.1256 0.98%
2017-11-01 0 5.080 5.080 - - - 0 0 - 5.080 5.080 - - - 0 - 0.59%
2017-10-31 0 5.050 4.900 - 5.050 5.050 300 1,515 5.0500 5.050 4.900 - 5.050 5.050 300 5.0500 -0.39%
2017-10-30 0 5.070 4.900 5.080 5.070 5.070 12,000 60,840 5.0700 5.070 4.900 5.080 5.070 5.070 12,000 5.0700 0.20%
2017-10-27 0 5.060 - - - - 0 0 - 5.060 - - - - 0 - 0.00%
2017-10-26 0 5.060 - - - - 0 0 - 5.060 - - - - 0 - -0.98%
2017-10-25 0 5.110 - - 5.110 5.110 3,300 16,863 5.1100 5.110 - - 5.110 5.110 3,300 5.1100 0.00%
2017-10-24 0 5.110 - 5.110 - - 0 0 - 5.110 - 5.110 - - 0 - -0.78%
2017-10-23 0 5.150 5.120 5.160 - - 0 0 - 5.150 5.120 5.160 - - 0 - 0.00%
2017-10-20 0 5.150 - 5.290 - - 0 0 - 5.150 - 5.290 - - 0 - -0.19%
2017-10-19 0 5.160 - 5.290 - - 0 0 - 5.160 - 5.290 - - 0 - 0.00%
2017-10-18 0 5.160 5.000 - - - 0 0 - 5.160 5.000 - - - 0 - 0.00%
2017-10-17 0 5.160 5.100 - 5.150 5.150 3,000 15,450 5.1500 5.160 5.100 - 5.150 5.150 3,000 5.1500 0.58%
2017-10-16 0 5.130 5.090 - - - 0 0 - 5.130 5.090 - - - 0 - 0.00%
2017-10-13 0 5.130 5.100 - - - 0 0 - 5.130 5.100 - - - 0 - 0.00%
2017-10-12 0 5.130 5.120 5.170 - - 0 0 - 5.130 5.120 5.170 - - 0 - 0.00%
2017-10-11 0 5.130 5.060 - 5.140 5.140 9,900 50,886 5.1400 5.130 5.060 - 5.140 5.140 9,900 5.1400 -0.19%
2017-10-10 0 5.140 5.140 5.160 - - 0 0 - 5.140 5.140 5.160 - - 0 - 0.19%
2017-10-09 0 5.130 5.140 - 5.150 5.150 9,900 50,985 5.1500 5.130 5.140 - 5.150 5.150 9,900 5.1500 0.39%
2017-10-06 0 5.110 5.070 - - - 0 0 - 5.110 5.070 - - - 0 - 0.79%
2017-10-04 0 5.070 4.900 - - - 0 0 - 5.070 4.900 - - - 0 - 1.00%
2017-10-03 0 5.020 5.000 - - - 0 0 - 5.020 5.000 - - - 0 - 1.21%
2017-09-29 0 4.960 - 5.190 - - 0 0 - 4.960 - 5.190 - - 0 - 0.00%
2017-09-28 0 4.960 - 5.190 - - 0 0 - 4.960 - 5.190 - - 0 - 1.22%
2017-09-27 0 4.900 4.900 - - - 0 0 - 4.900 4.900 - - - 0 - 0.00%
2017-09-26 0 4.900 4.900 - 4.900 4.940 5,700 28,062 4.9232 4.900 4.900 - 4.900 4.940 5,700 4.9232 -2.97%
2017-09-25 0 5.050 4.900 - - - 0 0 - 5.050 4.900 - - - 0 - 0.00%
2017-09-22 0 5.050 4.900 - - - 0 0 - 5.050 4.900 - - - 0 - -0.39%
2017-09-21 0 5.070 5.070 5.090 5.030 5.070 39,000 196,440 5.0369 5.070 5.070 5.090 5.030 5.070 39,000 5.0369 -0.39%
2017-09-20 0 5.090 5.090 - 5.050 5.090 11,400 57,690 5.0605 5.090 5.090 - 5.050 5.090 11,400 5.0605 0.99%
2017-09-19 0 5.040 4.900 - 5.030 5.060 182,700 921,411 5.0433 5.040 4.900 - 5.030 5.060 182,700 5.0433 -0.40%
2017-09-18 0 5.060 4.900 - - - 0 0 - 5.060 4.900 - - - 0 - 0.20%
2017-09-15 0 5.050 4.990 5.050 - - 0 0 - 5.050 4.990 5.050 - - 0 - -0.20%
2017-09-14 0 5.060 5.040 5.060 5.020 5.060 11,100 55,938 5.0395 5.060 5.040 5.060 5.020 5.060 11,100 5.0395 0.60%
2017-09-13 0 5.030 4.990 5.060 5.030 5.030 24,000 120,720 5.0300 5.030 4.990 5.060 5.030 5.030 24,000 5.0300 0.80%
2017-09-12 0 4.990 - 5.030 - - 0 0 - 4.990 - 5.030 - - 0 - 1.01%
2017-09-11 0 4.940 4.920 5.000 - - 0 0 - 4.940 4.920 5.000 - - 0 - 0.00%
2017-09-08 0 4.940 4.920 4.970 - - 0 0 - 4.940 4.920 4.970 - - 0 - 0.20%
2017-09-07 0 4.930 4.900 4.950 - - 0 0 - 4.930 4.900 4.950 - - 0 - 0.00%
2017-09-06 0 4.930 4.920 4.940 - - 0 0 - 4.930 4.920 4.940 - - 0 - 0.00%
2017-09-05 0 4.930 4.920 4.970 4.930 4.930 1,200 5,916 4.9300 4.930 4.920 4.970 4.930 4.930 1,200 4.9300 -0.20%
2017-09-04 0 4.940 4.920 4.960 - - 0 0 - 4.940 4.920 4.960 - - 0 - 0.00%
2017-09-01 0 4.940 4.860 4.970 4.940 4.940 3,000 14,820 4.9400 4.940 4.860 4.970 4.940 4.940 3,000 4.9400 1.23%
2017-08-31 0 4.880 4.860 4.910 - - 0 0 - 4.880 4.860 4.910 - - 0 - 1.04%
2017-08-30 0 4.830 4.830 - - - 0 0 - 4.830 4.830 - - - 0 - 0.42%
2017-08-29 0 4.810 4.800 - 4.810 4.810 10,500 50,505 4.8100 4.810 4.800 - 4.810 4.810 10,500 4.8100 -1.23%
2017-08-28 0 4.870 4.850 4.870 - - 0 0 - 4.870 4.850 4.870 - - 0 - -0.20%
2017-08-25 0 4.880 4.860 - 4.880 4.880 13,200 64,416 4.8800 4.880 4.860 - 4.880 4.880 13,200 4.8800 -0.20%
2017-08-24 0 4.890 4.880 - - - 0 0 - 4.890 4.880 - - - 0 - 0.82%
2017-08-22 0 4.850 - 4.930 - - 0 0 - 4.850 - 4.930 - - 0 - 0.41%
2017-08-21 0 4.830 4.820 4.840 - - 0 0 - 4.830 4.820 4.840 - - 0 - 0.00%
2017-08-18 0 4.830 - - - - 0 0 - 4.830 - - - - 0 - -1.43%
2017-08-17 0 4.900 4.880 - - - 0 0 - 4.900 4.880 - - - 0 - 0.00%
2017-08-16 0 4.900 4.830 4.930 - - 0 0 - 4.900 4.830 4.930 - - 0 - -0.41%
2017-08-15 0 4.920 4.900 - - - 0 0 - 4.920 4.900 - - - 0 - 1.23%
2017-08-14 0 4.860 - - - - 0 0 - 4.860 - - - - 0 - 0.62%
2017-08-11 0 4.830 - 4.850 - - 0 0 - 4.830 - 4.850 - - 0 - -2.62%
2017-08-10 0 4.960 - - - - 0 0 - 4.960 - - - - 0 - 0.00%
2017-08-09 0 4.960 4.960 - 4.960 4.960 3,000 14,880 4.9600 4.960 4.960 - 4.960 4.960 3,000 4.9600 -1.98%
2017-08-08 0 5.060 - - 5.050 5.060 3,900 19,704 5.0523 5.060 - - 5.050 5.060 3,900 5.0523 1.40%
2017-08-07 0 4.990 4.860 - 4.990 5.010 9,900 49,503 5.0003 4.990 4.860 - 4.990 5.010 9,900 5.0003 1.22%
2017-08-04 0 4.930 - 4.950 4.920 4.920 1,800 8,856 4.9200 4.930 - 4.950 4.920 4.920 1,800 4.9200 1.65%
2017-08-03 0 4.850 - 4.860 4.850 4.850 6,000 29,100 4.8500 4.850 - 4.860 4.850 4.850 6,000 4.8500 -1.22%
2017-08-02 0 4.910 - 5.000 4.910 4.910 3,000 14,730 4.9100 4.910 - 5.000 4.910 4.910 3,000 4.9100 -0.20%
2017-08-01 0 4.920 - - 4.920 4.920 8,100 39,852 4.9200 4.920 - - 4.920 4.920 8,100 4.9200 0.00%
2017-07-31 0 4.920 - 5.000 - - 0 0 - 4.920 - 5.000 - - 0 - 0.20%
2017-07-28 0 4.910 - - 4.910 4.910 2,100 10,311 4.9100 4.910 - - 4.910 4.910 2,100 4.9100 -1.41%
2017-07-27 0 4.980 4.980 - 4.980 4.980 6,000 29,880 4.9800 4.980 4.980 - 4.980 4.980 6,000 4.9800 1.43%
2017-07-26 0 4.910 4.900 4.940 4.900 4.910 21,000 102,930 4.9014 4.910 4.900 4.940 4.900 4.910 21,000 4.9014 0.20%
2017-07-25 0 4.900 4.880 4.930 - - 0 0 - 4.900 4.880 4.930 - - 0 - 0.20%
2017-07-24 0 4.890 4.750 5.000 4.890 4.890 300 1,467 4.8900 4.890 4.750 5.000 4.890 4.890 300 4.8900 -0.20%
2017-07-21 0 4.900 4.850 4.900 - - 0 0 - 4.900 4.850 4.900 - - 0 - 0.00%
2017-07-20 0 4.900 4.870 4.900 4.930 4.930 2,400 11,832 4.9300 4.900 4.870 4.900 4.930 4.930 2,400 4.9300 0.82%
2017-07-19 0 4.860 - - 4.850 4.850 1,200 5,820 4.8500 4.860 - - 4.850 4.850 1,200 4.8500 1.25%
2017-07-18 0 4.800 4.760 4.810 - - 0 0 - 4.800 4.760 4.810 - - 0 - 0.00%
2017-07-17 0 4.800 4.760 4.810 4.800 4.800 6,000 28,800 4.8000 4.800 4.760 4.810 4.800 4.800 6,000 4.8000 0.63%
2017-07-14 0 4.770 - 4.770 - - 0 0 - 4.770 - 4.770 - - 0 - 0.00%
2017-07-13 0 4.770 4.680 4.770 4.770 4.770 300 1,431 4.7700 4.770 4.680 4.770 4.770 4.770 300 4.7700 1.49%
2017-07-12 0 4.700 - 4.740 - - 0 0 - 4.700 - 4.740 - - 0 - 0.64%
2017-07-11 0 4.670 4.670 - - - 0 0 - 4.670 4.670 - - - 0 - 0.65%
2017-07-10 0 4.640 4.630 - - - 0 0 - 4.640 4.630 - - - 0 - 0.43%
2017-07-07 0 4.620 - - - - 0 0 - 4.620 - - - - 0 - 0.00%
2017-07-06 0 4.620 4.540 - - - 0 0 - 4.620 4.540 - - - 0 - 0.22%
2017-07-05 0 4.610 - 4.880 - - 0 0 - 4.610 - 4.880 - - 0 - 0.00%
2017-07-04 0 4.610 - 4.880 4.610 4.610 6,000 27,660 4.6100 4.610 - 4.880 4.610 4.610 6,000 4.6100 -1.07%
2017-07-03 0 4.660 - 4.700 - - 0 0 - 4.660 - 4.700 - - 0 - 0.00%
2017-06-30 0 4.660 4.630 4.660 - - 0 0 - 4.660 4.630 4.660 - - 0 - -1.27%
2017-06-29 0 4.720 - - 4.720 4.720 300 1,416 4.7200 4.720 - - 4.720 4.720 300 4.7200 1.51%
2017-06-28 0 4.650 - - - - 0 0 - 4.650 - - - - 0 - -1.06%
2017-06-27 0 4.700 4.660 4.980 4.700 4.700 2,700 12,690 4.7000 4.700 4.660 4.980 4.700 4.700 2,700 4.7000 -0.84%
2017-06-26 0 4.740 4.660 4.980 - - 0 0 - 4.740 4.660 4.980 - - 0 - 1.50%
2017-06-23 0 4.670 - - - - 0 0 - 4.670 - - - - 0 - 0.00%
2017-06-22 0 4.670 - - - - 0 0 - 4.670 - - - - 0 - 0.43%
2017-06-21 0 4.650 - - - - 0 0 - 4.650 - - - - 0 - -0.21%
2017-06-20 0 4.660 - - 4.660 4.670 44,700 208,347 4.6610 4.660 - - 4.660 4.670 44,700 4.6610 1.08%
2017-06-19 0 4.610 4.500 4.630 4.610 4.610 3,000 13,830 4.6100 4.610 4.500 4.630 4.610 4.610 3,000 4.6100 0.66%
2017-06-16 0 4.580 4.500 - 4.580 4.590 13,500 61,950 4.5889 4.580 4.500 - 4.580 4.590 13,500 4.5889 -1.08%
2017-06-15 0 4.630 4.500 - - - 0 0 - 4.630 4.500 - - - 0 - 0.00%
2017-06-14 0 4.630 4.500 4.950 - - 0 0 - 4.630 4.500 4.950 - - 0 - 0.22%
2017-06-13 0 4.620 4.620 4.950 4.500 4.620 3,300 15,210 4.6091 4.620 4.620 4.950 4.500 4.620 3,300 4.6091 -0.43%
2017-06-12 0 4.640 4.640 4.950 4.640 4.640 1,200 5,568 4.6400 4.640 4.640 4.950 4.640 4.640 1,200 4.6400 -2.32%
2017-06-09 0 4.750 - 4.950 4.750 4.750 2,700 12,825 4.7500 4.750 - 4.950 4.750 4.750 2,700 4.7500 0.85%
2017-06-08 0 4.710 - 4.740 - - 0 0 - 4.710 - 4.740 - - 0 - 0.43%
2017-06-07 0 4.690 - 4.730 4.690 4.690 2,400 11,256 4.6900 4.690 - 4.730 4.690 4.690 2,400 4.6900 -0.21%
2017-06-06 0 4.700 - 4.730 4.700 4.700 300 1,410 4.7000 4.700 - 4.730 4.700 4.700 300 4.7000 -0.21%
2017-06-05 0 4.710 - 4.740 4.710 4.800 2,100 9,927 4.7271 4.710 - 4.740 4.710 4.800 2,100 4.7271 0.21%
2017-06-02 0 4.700 - 4.740 4.690 4.700 16,500 77,535 4.6991 4.700 - 4.740 4.690 4.700 16,500 4.6991 0.86%
2017-06-01 0 4.660 - 4.680 4.590 4.700 21,000 98,109 4.6719 4.660 - 4.680 4.590 4.700 21,000 4.6719 -0.85%
2017-05-31 0 4.700 4.680 4.720 4.710 4.720 69,600 327,828 4.7102 4.700 4.680 4.720 4.710 4.720 69,600 4.7102 -0.21%
2017-05-29 0 4.710 4.710 4.740 - - 0 0 - 4.710 4.710 4.740 - - 0 - 0.00%
2017-05-26 0 4.710 4.700 4.710 4.710 4.710 3,000 14,130 4.7100 4.710 4.700 4.710 4.710 4.710 3,000 4.7100 0.43%
2017-05-25 0 4.690 4.690 4.700 - - 0 0 - 4.690 4.690 4.700 - - 0 - 0.43%
2017-05-24 0 4.670 4.670 4.680 4.670 4.670 1,200 5,604 4.6700 4.670 4.670 4.680 4.670 4.670 1,200 4.6700 0.00%
2017-05-23 0 4.670 4.680 4.700 - - 0 0 - 4.670 4.680 4.700 - - 0 - 0.65%
2017-05-22 0 4.640 4.500 4.700 4.640 4.640 3,300 15,312 4.6400 4.640 4.500 4.700 4.640 4.640 3,300 4.6400 0.87%
2017-05-19 0 4.600 - - - - 0 0 - 4.600 - - - - 0 - 0.22%
2017-05-18 0 4.590 - 4.640 4.570 4.680 6,300 29,040 4.6095 4.590 - 4.640 4.570 4.680 6,300 4.6095 -2.34%
2017-05-17 0 4.700 4.680 4.850 4.700 4.700 3,000 14,100 4.7000 4.700 4.680 4.850 4.700 4.700 3,000 4.7000 0.00%
2017-05-16 0 4.700 4.680 - 4.660 4.700 3,900 18,306 4.6938 4.700 4.680 - 4.660 4.700 3,900 4.6938 0.86%
2017-05-15 0 4.660 4.620 - - - 0 0 - 4.660 4.620 - - - 0 - 0.00%
2017-05-12 0 4.660 3.490 - 4.660 4.670 12,300 57,321 4.6602 4.660 3.490 - 4.660 4.670 12,300 4.6602 -0.64%
2017-05-11 0 4.690 3.490 - 4.680 4.690 61,800 289,758 4.6886 4.690 3.490 - 4.680 4.690 61,800 4.6886 1.52%
2017-05-10 0 4.620 3.490 - - - 0 0 - 4.620 3.490 - - - 0 - 0.65%
2017-05-09 0 4.590 3.490 - 4.590 4.590 24,000 110,160 4.5900 4.590 3.490 - 4.590 4.590 24,000 4.5900 0.00%
2017-05-08 0 4.590 4.560 4.590 4.530 4.590 12,300 55,755 4.5329 4.590 4.560 4.590 4.530 4.590 12,300 4.5329 1.32%
2017-05-05 0 4.530 4.510 4.530 4.530 4.530 2,400 10,872 4.5300 4.530 4.510 4.530 4.530 4.530 2,400 4.5300 1.12%
2017-05-04 0 4.480 3.490 - 4.480 4.480 20,700 92,736 4.4800 4.480 3.490 - 4.480 4.480 20,700 4.4800 0.00%
2017-05-02 0 4.480 4.470 4.500 4.470 4.500 36,900 165,408 4.4826 4.480 4.470 4.500 4.470 4.500 36,900 4.4826 0.90%
2017-04-28 0 4.440 4.380 - - - 0 0 - 4.440 4.380 - - - 0 - 1.37%
2017-04-27 0 4.380 3.490 - - - 0 0 - 4.380 3.490 - - - 0 - 0.23%
2017-04-26 0 4.370 3.490 4.400 4.370 4.400 6,900 30,324 4.3948 4.370 3.490 4.400 4.370 4.400 6,900 4.3948 0.69%
2017-04-25 0 4.340 3.490 4.400 - - 0 0 - 4.340 3.490 4.400 - - 0 - 0.00%
2017-04-24 0 4.340 3.490 4.400 4.330 4.340 18,300 79,389 4.3382 4.340 3.490 4.400 4.330 4.340 18,300 4.3382 0.46%
2017-04-21 0 4.320 3.490 - 4.240 4.320 4,500 19,296 4.2880 4.320 3.490 - 4.240 4.320 4,500 4.2880 1.89%
2017-04-20 0 4.240 4.240 - 4.240 4.240 600 2,544 4.2400 4.240 4.240 - 4.240 4.240 600 4.2400 0.24%
2017-04-19 0 4.230 4.120 4.230 - - 0 0 - 4.230 4.120 4.230 - - 0 - 0.00%
2017-04-18 0 4.230 3.490 4.230 - - 0 0 - 4.230 3.490 4.230 - - 0 - 0.00%
2017-04-13 0 4.230 3.490 - - - 0 0 - 4.230 3.490 - - - 0 - 0.00%
2017-04-12 0 4.230 4.230 4.250 - - 0 0 - 4.230 4.230 4.250 - - 0 - 0.00%
2017-04-11 0 4.230 4.190 4.250 4.230 4.230 16,500 69,795 4.2300 4.230 4.190 4.250 4.230 4.230 16,500 4.2300 0.48%
2017-04-10 0 4.210 3.490 4.220 4.210 4.210 6,300 26,523 4.2100 4.210 3.490 4.220 4.210 4.210 6,300 4.2100 0.24%
2017-04-07 0 4.200 3.490 4.220 4.180 4.200 30,300 127,194 4.1978 4.200 3.490 4.220 4.180 4.200 30,300 4.1978 0.00%
2017-04-06 0 4.200 4.180 4.450 - - 0 0 - 4.200 4.180 4.450 - - 0 - 0.00%
2017-04-05 0 4.200 4.190 4.200 - - 0 0 - 4.200 4.190 4.200 - - 0 - 0.00%
2017-04-03 0 4.200 3.490 4.250 - - 0 0 - 4.200 3.490 4.250 - - 0 - 0.00%
2017-03-31 0 4.200 3.490 4.200 - - 0 0 - 4.200 3.490 4.200 - - 0 - 0.00%
2017-03-30 0 4.200 3.490 - - - 0 0 - 4.200 3.490 - - - 0 - 0.48%
2017-03-29 0 4.180 4.180 - - - 0 0 - 4.180 4.180 - - - 0 - 0.24%
2017-03-28 0 4.170 3.490 4.200 - - 0 0 - 4.170 3.490 4.200 - - 0 - 0.00%
2017-03-27 0 4.170 3.490 4.200 - - 0 0 - 4.170 3.490 4.200 - - 0 - 0.00%
2017-03-24 0 4.170 3.490 4.300 - - 0 0 - 4.170 3.490 4.300 - - 0 - 0.00%
2017-03-23 0 4.170 3.490 4.300 4.170 4.180 3,300 13,782 4.1764 4.170 3.490 4.300 4.170 4.180 3,300 4.1764 0.00%
2017-03-22 0 4.170 3.490 4.220 - - 0 0 - 4.170 3.490 4.220 - - 0 - -2.57%
2017-03-21 0 4.280 4.280 4.300 4.270 4.280 12,000 51,270 4.2725 4.280 4.280 4.300 4.270 4.280 12,000 4.2725 0.47%
2017-03-20 0 4.260 3.490 4.300 - - 0 0 - 4.260 3.490 4.300 - - 0 - 0.00%
2017-03-17 0 4.260 3.490 4.300 4.260 4.260 300 1,278 4.2600 4.260 3.490 4.300 4.260 4.260 300 4.2600 0.24%
2017-03-16 0 4.250 3.490 4.300 - - 0 0 - 4.250 3.490 4.300 - - 0 - 0.71%
2017-03-15 0 4.220 3.490 4.300 4.180 4.220 33,300 139,614 4.1926 4.220 3.490 4.300 4.180 4.220 33,300 4.1926 0.00%
2017-03-14 0 4.220 3.490 4.300 - - 0 0 - 4.220 3.490 4.300 - - 0 - 0.72%
2017-03-13 0 4.190 3.490 - 4.190 4.190 15,000 62,850 4.1900 4.190 3.490 - 4.190 4.190 15,000 4.1900 0.24%
2017-03-10 0 4.180 3.490 4.200 4.180 4.180 300 1,254 4.1800 4.180 3.490 4.200 4.180 4.180 300 4.1800 0.48%
2017-03-09 0 4.160 3.490 - - - 0 0 - 4.160 3.490 - - - 0 - 0.48%
2017-03-08 0 4.140 4.130 - - - 0 0 - 4.140 4.130 - - - 0 - 0.24%
2017-03-07 0 4.130 3.490 4.340 - - 0 0 - 4.130 3.490 4.340 - - 0 - 0.00%
2017-03-06 0 4.130 4.130 4.340 4.130 4.130 900 3,717 4.1300 4.130 4.130 4.340 4.130 4.130 900 4.1300 -0.96%
2017-03-03 0 4.170 3.490 4.340 - - 0 0 - 4.170 3.490 4.340 - - 0 - -0.24%
2017-03-02 0 4.180 3.490 4.340 4.180 4.180 3,000 12,540 4.1800 4.180 3.490 4.340 4.180 4.180 3,000 4.1800 0.48%
2017-03-01 0 4.160 3.490 4.340 4.160 4.160 5,100 21,216 4.1600 4.160 3.490 4.340 4.160 4.160 5,100 4.1600 -0.95%
2017-02-28 0 4.200 3.490 4.300 - - 0 0 - 4.200 3.490 4.300 - - 0 - 0.00%
2017-02-27 0 4.200 3.490 4.300 - - 0 0 - 4.200 3.490 4.300 - - 0 - 0.00%
2017-02-24 0 4.200 3.490 4.300 - - 0 0 - 4.200 3.490 4.300 - - 0 - -0.71%
2017-02-23 0 4.230 3.490 4.300 - - 0 0 - 4.230 3.490 4.300 - - 0 - 0.00%
2017-02-22 0 4.230 3.490 4.300 4.230 4.230 10,500 44,415 4.2300 4.230 3.490 4.300 4.230 4.230 10,500 4.2300 0.48%
2017-02-21 0 4.210 3.490 4.230 4.210 4.220 3,300 13,923 4.2191 4.210 3.490 4.230 4.210 4.220 3,300 4.2191 0.00%
2017-02-20 0 4.210 3.490 - 4.200 4.220 1,306,600 5,500,762 4.2100 4.210 3.490 - 4.200 4.220 1,306,600 4.2100 0.00%
2017-02-17 0 4.210 3.490 4.350 - - 0 0 - 4.210 3.490 4.350 - - 0 - 0.00%
2017-02-16 0 4.210 3.490 4.350 4.170 4.210 13,200 55,446 4.2005 4.210 3.490 4.350 4.170 4.210 13,200 4.2005 0.96%
2017-02-15 0 4.170 3.490 4.170 4.170 4.170 5,100 21,267 4.1700 4.170 3.490 4.170 4.170 4.170 5,100 4.1700 0.00%
2017-02-14 0 4.170 4.160 - 4.170 4.170 3,600 15,012 4.1700 4.170 4.160 - 4.170 4.170 3,600 4.1700 -0.24%
2017-02-13 0 4.180 4.180 - 4.180 4.180 3,300 13,794 4.1800 4.180 4.180 - 4.180 4.180 3,300 4.1800 0.48%
2017-02-10 0 4.160 3.490 - 4.160 4.160 300 1,248 4.1600 4.160 3.490 - 4.160 4.160 300 4.1600 0.00%
2017-02-09 0 4.160 3.490 4.170 - - 0 0 - 4.160 3.490 4.170 - - 0 - 0.24%
2017-02-08 0 4.150 3.490 - 4.150 4.150 6,000 24,900 4.1500 4.150 3.490 - 4.150 4.150 6,000 4.1500 0.24%
2017-02-07 0 4.140 3.490 - - - 0 0 - 4.140 3.490 - - - 0 - -0.24%
2017-02-06 0 4.150 3.490 - 4.140 4.150 9,600 39,804 4.1463 4.150 3.490 - 4.140 4.150 9,600 4.1463 1.22%
2017-02-03 0 4.100 3.490 4.390 4.100 4.100 12,300 50,430 4.1000 4.100 3.490 4.390 4.100 4.100 12,300 4.1000 0.00%
2017-02-02 0 4.100 3.490 4.140 4.100 4.100 6,600 27,060 4.1000 4.100 3.490 4.140 4.100 4.100 6,600 4.1000 -1.20%
2017-02-01 0 4.150 3.490 - - - 0 0 - 4.150 3.490 - - - 0 - -0.24%
2017-01-27 0 4.160 4.080 4.180 - - 0 0 - 4.160 4.080 4.180 - - 0 - -0.48%
2017-01-26 0 4.180 3.490 4.190 4.180 4.190 39,300 164,301 4.1807 4.180 3.490 4.190 4.180 4.190 39,300 4.1807 0.97%
2017-01-25 0 4.140 3.490 4.380 4.110 4.140 23,400 96,708 4.1328 4.140 3.490 4.380 4.110 4.140 23,400 4.1328 0.73%
2017-01-24 0 4.110 4.100 4.110 4.100 4.110 9,900 40,626 4.1036 4.110 4.100 4.110 4.100 4.110 9,900 4.1036 0.24%
2017-01-23 0 4.100 4.090 4.100 4.100 4.100 3,000 12,300 4.1000 4.100 4.090 4.100 4.100 4.100 3,000 4.1000 0.24%
2017-01-20 0 4.090 4.090 4.130 4.060 4.100 38,700 158,304 4.0905 4.090 4.090 4.130 4.060 4.100 38,700 4.0905 -0.24%
2017-01-19 0 4.100 4.100 4.110 4.100 4.100 3,000 12,300 4.1000 4.100 4.100 4.110 4.100 4.100 3,000 4.1000 -0.24%
2017-01-18 0 4.110 4.090 4.110 4.100 4.110 21,600 88,566 4.1003 4.110 4.090 4.110 4.100 4.110 21,600 4.1003 0.00%
2017-01-17 0 4.110 3.490 - 4.110 4.120 21,000 86,370 4.1129 4.110 3.490 - 4.110 4.120 21,000 4.1129 -0.24%
2017-01-16 0 4.120 3.490 - - - 0 0 - 4.120 3.490 - - - 0 - 0.49%
2017-01-13 0 4.100 3.490 4.100 - - 0 0 - 4.100 3.490 4.100 - - 0 - 0.00%
2017-01-12 0 4.100 3.490 - - - 0 0 - 4.100 3.490 - - - 0 - 0.00%
2017-01-11 0 4.100 3.490 - - - 0 0 - 4.100 3.490 - - - 0 - 0.99%
2017-01-10 0 4.060 3.490 - 4.010 4.010 4,500 18,045 4.0100 4.060 3.490 - 4.010 4.010 4,500 4.0100 0.50%
2017-01-09 0 4.040 3.490 - 4.020 4.020 4,800 19,296 4.0200 4.040 3.490 - 4.020 4.020 4,800 4.0200 1.25%
2017-01-06 0 3.990 3.490 - - - 0 0 - 3.990 3.490 - - - 0 - 0.00%
2017-01-05 0 3.990 3.490 - - - 0 0 - 3.990 3.490 - - - 0 - 1.27%
2017-01-04 0 3.940 3.490 - - - 0 0 - 3.940 3.490 - - - 0 - 0.00%
2017-01-03 0 3.940 3.490 - 3.940 3.940 2,700 10,638 3.9400 3.940 3.490 - 3.940 3.940 2,700 3.9400 -0.25%
2016-12-30 0 3.950 3.950 - 3.950 3.950 3,000 11,850 3.9500 3.950 3.950 - 3.950 3.950 3,000 3.9500 -0.25%
2016-12-29 0 3.960 3.490 - - - 0 0 - 3.960 3.490 - - - 0 - 0.00%
2016-12-28 0 3.960 3.490 3.980 3.950 3.980 6,300 25,005 3.9690 3.960 3.490 3.980 3.950 3.980 6,300 3.9690 0.00%
2016-12-23 0 3.960 3.490 - 3.960 3.960 24,900 98,604 3.9600 3.960 3.490 - 3.960 3.960 24,900 3.9600 -0.25%
2016-12-22 0 3.970 3.960 - 3.960 3.970 27,000 107,040 3.9644 3.970 3.960 - 3.960 3.970 27,000 3.9644 0.25%
2016-12-21 0 3.960 3.490 - 3.950 3.960 234,300 928,098 3.9612 3.960 3.490 - 3.950 3.960 234,300 3.9612 0.51%
2016-12-20 0 3.940 3.800 - 3.940 3.940 30,000 118,200 3.9400 3.940 3.800 - 3.940 3.940 30,000 3.9400 -0.25%
2016-12-19 0 3.950 3.800 - 3.950 3.950 300 1,185 3.9500 3.950 3.800 - 3.950 3.950 300 3.9500 -1.25%
2016-12-16 0 4.000 3.970 - - - 0 0 - 4.000 3.970 - - - 0 - -0.50%
2016-12-15 0 4.020 3.490 - - - 0 0 - 4.020 3.490 - - - 0 - -0.25%
2016-12-14 0 4.030 3.800 - 4.030 4.030 9,000 36,270 4.0300 4.030 3.800 - 4.030 4.030 9,000 4.0300 0.00%
2016-12-13 0 4.030 3.490 - - - 0 0 - 4.030 3.490 - - - 0 - -1.23%
2016-12-12 0 4.080 3.490 - 4.080 4.080 800 3,264 4.0800 4.080 3.490 - 4.080 4.080 800 4.0800 0.49%
2016-12-09 0 4.060 3.490 - 4.060 4.080 7,200 29,352 4.0767 4.060 3.490 - 4.060 4.080 7,200 4.0767 1.25%
2016-12-08 0 4.010 3.800 - 4.000 4.010 21,000 84,120 4.0057 4.010 3.800 - 4.000 4.010 21,000 4.0057 1.26%
2016-12-07 0 3.960 3.490 - - - 0 0 - 3.960 3.490 - - - 0 - 0.25%
2016-12-06 0 3.950 3.920 - 3.920 3.960 9,000 35,460 3.9400 3.950 3.920 - 3.920 3.960 9,000 3.9400 1.28%
2016-12-05 0 3.900 3.850 - 3.880 3.900 21,000 81,630 3.8871 3.900 3.850 - 3.880 3.900 21,000 3.8871 -0.26%
2016-12-02 0 3.910 3.490 - 3.910 3.910 1,800 7,038 3.9100 3.910 3.490 - 3.910 3.910 1,800 3.9100 -2.98%
2016-12-01 0 4.030 3.970 - - - 0 0 - 4.030 3.970 - - - 0 - 0.00%
2016-11-30 0 4.030 3.970 - 4.050 4.050 300 1,215 4.0500 4.030 3.970 - 4.050 4.050 300 4.0500 0.50%
2016-11-29 0 4.010 3.800 4.030 4.010 4.020 6,300 25,323 4.0195 4.010 3.800 4.030 4.010 4.020 6,300 4.0195 -0.50%
2016-11-28 0 4.030 4.000 - - - 0 0 - 4.030 4.000 - - - 0 - 0.00%
2016-11-25 0 4.030 3.970 4.060 - - 0 0 - 4.030 3.970 4.060 - - 0 - 0.00%
2016-11-24 0 4.030 3.490 4.040 - - 0 0 - 4.030 3.490 4.040 - - 0 - 0.00%
2016-11-23 0 4.030 4.000 - - - 0 0 - 4.030 4.000 - - - 0 - 0.50%
2016-11-22 0 4.010 3.970 - - - 0 0 - 4.010 3.970 - - - 0 - 0.50%
2016-11-21 0 3.990 3.800 - 3.990 4.000 9,600 38,334 3.9931 3.990 3.800 - 3.990 4.000 9,600 3.9931 0.00%
2016-11-18 0 3.990 3.490 - - - 0 0 - 3.990 3.490 - - - 0 - 0.00%
2016-11-17 0 3.990 3.490 - - - 0 0 - 3.990 3.490 - - - 0 - 0.76%
2016-11-16 0 3.960 3.800 - 3.960 3.960 1,200 4,752 3.9600 3.960 3.800 - 3.960 3.960 1,200 3.9600 0.76%
2016-11-15 0 3.930 3.900 - 3.930 3.930 7,500 29,475 3.9300 3.930 3.900 - 3.930 3.930 7,500 3.9300 -1.01%
2016-11-14 0 3.970 3.490 - 3.910 3.970 36,600 144,426 3.9461 3.970 3.490 - 3.910 3.970 36,600 3.9461 -0.25%
2016-11-11 0 3.980 3.800 - 3.980 4.010 3,000 11,985 3.9950 3.980 3.800 - 3.980 4.010 3,000 3.9950 -1.97%
2016-11-10 0 4.060 3.930 - 4.040 4.060 12,000 48,540 4.0450 4.060 3.930 - 4.040 4.060 12,000 4.0450 3.31%
2016-11-09 0 3.930 3.930 - 3.590 4.050 353,100 1,390,098 3.9368 3.930 3.930 - 3.590 4.050 353,100 3.9368 -3.20%
2016-11-08 0 4.060 3.490 - 4.060 4.060 18,000 73,080 4.0600 4.060 3.490 - 4.060 4.060 18,000 4.0600 1.00%
2016-11-07 0 4.020 3.490 - 3.980 4.020 75,300 301,293 4.0012 4.020 3.490 - 3.980 4.020 75,300 4.0012 0.75%
2016-11-04 0 3.990 3.490 - 3.990 3.990 6,000 23,940 3.9900 3.990 3.490 - 3.990 3.990 6,000 3.9900 -0.25%
2016-11-03 0 4.000 3.490 - 3.980 4.000 3,000 11,946 3.9820 4.000 3.490 - 3.980 4.000 3,000 3.9820 -1.72%
2016-11-02 0 4.070 3.490 - - - 0 0 - 4.070 3.490 - - - 0 - -0.97%
2016-11-01 0 4.110 3.490 - - - 0 0 - 4.110 3.490 - - - 0 - -0.24%
2016-10-31 0 4.120 3.490 - - - 0 0 - 4.120 3.490 - - - 0 - 0.00%
2016-10-28 0 4.120 3.490 - - - 0 0 - 4.120 3.490 - - - 0 - -1.20%
2016-10-27 0 4.170 3.490 4.180 4.130 4.170 3,300 13,689 4.1482 4.170 3.490 4.180 4.130 4.170 3,300 4.1482 -0.95%
2016-10-26 0 4.210 3.490 4.210 - - 0 0 - 4.210 3.490 4.210 - - 0 - 0.00%
2016-10-25 0 4.210 3.490 - 4.210 4.210 1,500 6,315 4.2100 4.210 3.490 - 4.210 4.210 1,500 4.2100 0.72%
2016-10-24 0 4.180 3.490 - 4.140 4.180 5,400 22,560 4.1778 4.180 3.490 - 4.140 4.180 5,400 4.1778 0.48%
2016-10-20 0 4.160 3.490 4.180 - - 0 0 - 4.160 3.490 4.180 - - 0 - 0.73%
2016-10-19 0 4.130 3.490 4.180 4.120 4.150 30,000 124,287 4.1429 4.130 3.490 4.180 4.120 4.150 30,000 4.1429 -0.24%
2016-10-18 0 4.140 3.490 4.180 4.130 4.140 30,000 124,080 4.1360 4.140 3.490 4.180 4.130 4.140 30,000 4.1360 0.24%
2016-10-17 0 4.130 3.490 4.130 - - 0 0 - 4.130 3.490 4.130 - - 0 - -0.24%
2016-10-14 0 4.140 3.490 4.140 - - 0 0 - 4.140 3.490 4.140 - - 0 - -0.72%
2016-10-13 0 4.170 3.490 4.170 - - 0 0 - 4.170 3.490 4.170 - - 0 - 0.00%
2016-10-12 0 4.170 3.490 4.350 4.170 4.170 3,000 12,510 4.1700 4.170 3.490 4.350 4.170 4.170 3,000 4.1700 -2.57%
2016-10-11 0 4.280 3.490 4.350 - - 0 0 - 4.280 3.490 4.350 - - 0 - 0.00%
2016-10-07 0 4.280 3.490 4.350 - - 0 0 - 4.280 3.490 4.350 - - 0 - -1.38%
2016-10-06 0 4.340 3.490 4.350 4.300 4.340 15,300 66,006 4.3141 4.340 3.490 4.350 4.300 4.340 15,300 4.3141 1.40%
2016-10-05 0 4.280 3.490 4.300 4.280 4.280 900 3,852 4.2800 4.280 3.490 4.300 4.280 4.280 900 4.2800 0.47%
2016-10-04 0 4.260 3.490 4.300 - - 0 0 - 4.260 3.490 4.300 - - 0 - 0.00%
2016-10-03 0 4.260 3.490 4.300 - - 0 0 - 4.260 3.490 4.300 - - 0 - 0.00%
2016-09-30 0 4.260 3.490 4.300 4.260 4.260 3,000 12,780 4.2600 4.260 3.490 4.300 4.260 4.260 3,000 4.2600 -0.93%
2016-09-29 0 4.300 3.490 4.300 4.270 4.300 600 2,571 4.2850 4.300 3.490 4.300 4.270 4.300 600 4.2850 0.70%
2016-09-28 0 4.270 3.490 4.290 4.270 4.270 30,300 129,381 4.2700 4.270 3.490 4.290 4.270 4.270 30,300 4.2700 0.71%
2016-09-27 0 4.240 3.490 4.270 4.240 4.240 15,000 63,600 4.2400 4.240 3.490 4.270 4.240 4.240 15,000 4.2400 -0.70%
2016-09-26 0 4.270 3.490 4.270 - - 0 0 - 4.270 3.490 4.270 - - 0 - -0.23%
2016-09-23 0 4.280 3.490 4.280 4.280 4.280 9,600 41,088 4.2800 4.280 3.490 4.280 4.280 4.280 9,600 4.2800 2.15%
2016-09-22 0 4.190 4.190 - - - 0 0 - 4.190 4.190 - - - 0 - 0.48%
2016-09-21 0 4.170 3.490 - 4.170 4.170 300 1,251 4.1700 4.170 3.490 - 4.170 4.170 300 4.1700 -0.24%
2016-09-20 0 4.180 3.490 4.180 - - 0 0 - 4.180 3.490 4.180 - - 0 - -0.48%
2016-09-19 0 4.200 4.160 - 4.200 4.200 3,000 12,600 4.2000 4.200 4.160 - 4.200 4.200 3,000 4.2000 1.45%
2016-09-15 0 4.140 3.490 - - - 0 0 - 4.140 3.490 - - - 0 - 0.00%
2016-09-14 0 4.140 3.490 - 4.130 4.140 22,500 93,045 4.1353 4.140 3.490 - 4.130 4.140 22,500 4.1353 -0.72%
2016-09-13 0 4.170 3.490 - 4.170 4.170 9,000 37,530 4.1700 4.170 3.490 - 4.170 4.170 9,000 4.1700 1.21%
2016-09-12 0 4.120 3.490 4.140 - - 0 0 - 4.120 3.490 4.140 - - 0 - -2.37%
2016-09-09 0 4.220 3.490 - 4.170 4.220 3,300 13,911 4.2155 4.220 3.490 - 4.170 4.220 3,300 4.2155 -0.71%
2016-09-08 0 4.250 3.490 - - - 0 0 - 4.250 3.490 - - - 0 - 0.00%
2016-09-07 0 4.250 3.490 4.300 4.230 4.250 21,000 89,070 4.2414 4.250 3.490 4.300 4.230 4.250 21,000 4.2414 0.95%
2016-09-06 0 4.210 3.490 - - - 0 0 - 4.210 3.490 - - - 0 - 0.00%
2016-09-05 0 4.210 3.490 - 4.170 4.210 88,800 372,888 4.1992 4.210 3.490 - 4.170 4.210 88,800 4.1992 0.96%
2016-09-02 0 4.170 3.490 4.210 4.150 4.210 131,100 547,659 4.1774 4.170 3.490 4.210 4.150 4.210 131,100 4.1774 0.48%
2016-09-01 0 4.150 3.490 4.170 4.140 4.150 24,000 99,390 4.1413 4.150 3.490 4.170 4.140 4.150 24,000 4.1413 0.73%
2016-08-31 0 4.120 3.490 4.150 - - 0 0 - 4.120 3.490 4.150 - - 0 - 0.24%
2016-08-30 0 4.110 3.490 4.150 - - 0 0 - 4.110 3.490 4.150 - - 0 - 0.00%
2016-08-29 0 4.110 3.490 4.150 - - 0 0 - 4.110 3.490 4.150 - - 0 - 0.49%
2016-08-26 0 4.090 4.090 - - - 0 0 - 4.090 4.090 - - - 0 - 0.49%
2016-08-25 0 4.070 3.490 - 4.070 4.070 300 1,221 4.0700 4.070 3.490 - 4.070 4.070 300 4.0700 -1.69%
2016-08-24 0 4.140 3.490 - 4.120 4.140 40,200 165,654 4.1207 4.140 3.490 - 4.120 4.140 40,200 4.1207 0.49%
2016-08-23 0 4.120 3.490 4.120 4.120 4.120 3,600 14,832 4.1200 4.120 3.490 4.120 4.120 4.120 3,600 4.1200 0.49%
2016-08-22 0 4.100 3.490 4.140 4.100 4.100 4,200 17,220 4.1000 4.100 3.490 4.140 4.100 4.100 4,200 4.1000 0.49%
2016-08-19 0 4.080 4.060 4.100 4.080 4.080 6,300 25,704 4.0800 4.080 4.060 4.100 4.080 4.080 6,300 4.0800 -0.97%
2016-08-18 0 4.120 3.490 4.130 - - 0 0 - 4.120 3.490 4.130 - - 0 - -0.24%
2016-08-17 0 4.130 3.620 4.150 4.130 4.150 23,700 97,911 4.1313 4.130 3.620 4.150 4.130 4.150 23,700 4.1313 -0.72%
2016-08-16 0 4.160 3.620 4.200 4.160 4.160 3,300 13,728 4.1600 4.160 3.620 4.200 4.160 4.160 3,300 4.1600 0.00%
2016-08-15 0 4.160 4.160 4.170 4.150 4.150 2,100 8,715 4.1500 4.160 4.160 4.170 4.150 4.150 2,100 4.1500 0.97%
2016-08-12 0 4.120 3.620 4.160 4.120 4.120 16,500 67,980 4.1200 4.120 3.620 4.160 4.120 4.120 16,500 4.1200 0.24%
2016-08-11 0 4.110 3.620 4.130 4.100 4.110 26,100 107,262 4.1097 4.110 3.620 4.130 4.100 4.110 26,100 4.1097 0.98%
2016-08-10 0 4.070 3.620 4.110 - - 0 0 - 4.070 3.620 4.110 - - 0 - 0.00%
2016-08-09 0 4.070 3.620 4.100 - - 0 0 - 4.070 3.620 4.100 - - 0 - 0.00%
2016-08-08 0 4.070 3.620 4.080 4.070 4.070 12,600 51,282 4.0700 4.070 3.620 4.080 4.070 4.070 12,600 4.0700 0.74%
2016-08-05 0 4.040 3.620 4.050 4.030 4.040 47,100 190,224 4.0387 4.040 3.620 4.050 4.030 4.040 47,100 4.0387 1.51%
2016-08-04 0 3.980 3.620 4.000 3.980 4.000 20,400 81,198 3.9803 3.980 3.620 4.000 3.980 4.000 20,400 3.9803 -0.25%
2016-08-03 0 3.990 3.620 4.000 - - 0 0 - 3.990 3.620 4.000 - - 0 - -0.99%
2016-08-01 0 4.030 3.620 4.030 4.020 4.030 1,500 6,042 4.0280 4.030 3.620 4.030 4.020 4.030 1,500 4.0280 0.75%
2016-07-29 0 4.000 3.620 4.010 4.000 4.010 21,000 84,120 4.0057 4.000 3.620 4.010 4.000 4.010 21,000 4.0057 0.76%
2016-07-28 0 3.970 3.620 3.980 3.970 3.970 6,000 23,820 3.9700 3.970 3.620 3.980 3.970 3.970 6,000 3.9700 0.25%
2016-07-27 0 3.960 3.620 3.970 3.960 3.960 21,600 85,536 3.9600 3.960 3.620 3.970 3.960 3.960 21,600 3.9600 1.02%
2016-07-26 0 3.920 3.620 3.960 - - 0 0 - 3.920 3.620 3.960 - - 0 - 0.00%
2016-07-25 0 3.920 3.620 3.930 3.920 3.920 1,200 4,704 3.9200 3.920 3.620 3.930 3.920 3.920 1,200 3.9200 0.26%
2016-07-22 0 3.910 3.890 3.930 - - 0 0 - 3.910 3.890 3.930 - - 0 - 0.00%
2016-07-21 0 3.910 3.910 3.940 3.910 3.920 1,800 7,053 3.9183 3.910 3.910 3.940 3.910 3.920 1,800 3.9183 0.77%
2016-07-20 0 3.880 3.870 3.880 3.870 3.900 108,300 421,380 3.8909 3.880 3.870 3.880 3.870 3.900 108,300 3.8909 0.26%
2016-07-19 0 3.870 3.870 3.900 3.820 3.870 243,000 939,330 3.8656 3.870 3.870 3.900 3.820 3.870 243,000 3.8656 0.26%
2016-07-18 0 3.860 3.840 3.870 - - 0 0 - 3.860 3.840 3.870 - - 0 - 0.00%
2016-07-15 0 3.860 3.860 3.890 - - 0 0 - 3.860 3.860 3.890 - - 0 - 0.26%
2016-07-14 0 3.850 3.830 3.860 3.850 3.850 21,000 80,850 3.8500 3.850 3.830 3.860 3.850 3.850 21,000 3.8500 -0.26%
2016-07-13 0 3.860 3.810 3.890 3.850 3.870 127,200 491,109 3.8609 3.860 3.810 3.890 3.850 3.870 127,200 3.8609 0.26%
2016-07-12 0 3.850 3.840 3.850 3.820 3.850 43,200 165,273 3.8258 3.850 3.840 3.850 3.820 3.850 43,200 3.8258 1.05%
2016-07-11 0 3.810 3.800 3.820 3.810 3.820 76,200 290,886 3.8174 3.810 3.800 3.820 3.810 3.820 76,200 3.8174 1.33%
2016-07-08 0 3.760 3.750 3.770 3.750 3.760 40,800 153,402 3.7599 3.760 3.750 3.770 3.750 3.760 40,800 3.7599 0.80%
2016-07-07 0 3.730 3.730 3.750 - - 0 0 - 3.730 3.730 3.750 - - 0 - 0.00%
2016-07-06 0 3.730 3.720 3.750 3.700 3.730 4,800 17,850 3.7188 3.730 3.720 3.750 3.700 3.730 4,800 3.7188 -1.06%
2016-07-05 0 3.770 3.750 3.780 - - 0 0 - 3.770 3.750 3.780 - - 0 - 0.00%
2016-07-04 0 3.770 3.770 3.790 - - 0 0 - 3.770 3.770 3.790 - - 0 - 1.62%
2016-06-30 0 3.710 3.710 3.740 - - 0 0 - 3.710 3.710 3.740 - - 0 - 2.20%
2016-06-29 0 3.630 3.630 3.650 3.580 3.580 1,500 5,370 3.5800 3.630 3.630 3.650 3.580 3.580 1,500 3.5800 1.11%
2016-06-28 0 3.590 3.570 3.600 3.590 3.590 6,000 21,540 3.5900 3.590 3.570 3.600 3.590 3.590 6,000 3.5900 -2.18%
2016-06-27 0 3.670 3.670 3.680 3.490 3.690 21,000 75,468 3.5937 3.670 3.670 3.680 3.490 3.690 21,000 3.5937 -0.54%
2016-06-24 0 3.690 3.600 3.700 3.690 3.790 3,300 12,327 3.7355 3.690 3.600 3.700 3.690 3.790 3,300 3.7355 -2.38%
2016-06-23 0 3.780 3.770 3.790 3.780 3.780 300 1,134 3.7800 3.780 3.770 3.790 3.780 3.780 300 3.7800 0.27%
2016-06-22 0 3.770 3.760 3.770 - - 0 0 - 3.770 3.760 3.770 - - 0 - 0.00%
2016-06-21 0 3.770 3.770 3.780 3.760 3.770 10,500 39,570 3.7686 3.770 3.770 3.780 3.760 3.770 10,500 3.7686 0.53%
2016-06-20 0 3.750 3.730 3.760 3.740 3.750 18,000 67,470 3.7483 3.750 3.730 3.760 3.740 3.750 18,000 3.7483 0.00%
2016-06-17 0 3.750 3.730 3.760 3.740 3.750 62,700 234,795 3.7447 3.750 3.730 3.760 3.740 3.750 62,700 3.7447 0.81%
2016-06-16 0 3.720 3.700 3.760 - - 0 0 - 3.720 3.700 3.760 - - 0 - 0.00%
2016-06-15 0 3.720 3.720 3.750 3.720 3.730 11,400 42,438 3.7226 3.720 3.720 3.750 3.720 3.730 11,400 3.7226 0.00%
2016-06-14 0 3.720 3.700 3.730 3.720 3.720 6,900 25,668 3.7200 3.720 3.700 3.730 3.720 3.720 6,900 3.7200 0.54%
2016-06-13 0 3.700 3.680 3.710 3.680 3.700 9,300 34,290 3.6871 3.700 3.680 3.710 3.680 3.700 9,300 3.6871 -1.33%
2016-06-10 0 3.750 3.730 3.750 3.750 3.750 1,500 5,625 3.7500 3.750 3.730 3.750 3.750 3.750 1,500 3.7500 -0.79%
2016-06-08 0 3.780 3.780 3.820 3.780 3.800 10,500 39,780 3.7886 3.780 3.780 3.820 3.780 3.800 10,500 3.7886 0.53%
2016-06-07 0 3.760 3.740 3.760 3.670 3.770 95,400 356,346 3.7353 3.760 3.740 3.760 3.670 3.770 95,400 3.7353 3.01%
2016-06-06 0 3.650 3.610 3.650 3.780 3.780 1,500 5,670 3.7800 3.650 3.610 3.650 3.780 3.780 1,500 3.7800 0.27%
2016-06-03 0 3.640 3.600 3.700 3.640 3.640 3,000 10,920 3.6400 3.640 3.600 3.700 3.640 3.640 3,000 3.6400 0.55%
2016-06-02 0 3.620 3.620 3.650 - - 0 0 - 3.620 3.620 3.650 - - 0 - 0.84%
2016-06-01 0 3.590 3.590 3.640 - - 0 0 - 3.590 3.590 3.640 - - 0 - 0.56%
2016-05-31 0 3.570 3.570 3.620 - - 0 0 - 3.570 3.570 3.620 - - 0 - 0.00%
2016-05-30 0 3.570 3.570 3.620 3.530 3.570 1,800 6,366 3.5367 3.570 3.570 3.620 3.530 3.570 1,800 3.5367 1.42%
2016-05-27 0 3.520 3.520 3.530 3.520 3.520 1,800 6,336 3.5200 3.520 3.520 3.530 3.520 3.520 1,800 3.5200 0.57%
2016-05-26 0 3.500 3.500 3.530 - - 0 0 - 3.500 3.500 3.530 - - 0 - 0.29%
2016-05-25 0 3.490 3.490 3.520 - - 0 0 - 3.490 3.490 3.520 - - 0 - 2.65%
2016-05-24 0 3.400 3.400 3.470 - - 0 0 - 3.400 3.400 3.470 - - 0 - 0.29%
2016-05-23 0 3.390 3.390 3.460 3.380 3.400 10,500 35,625 3.3929 3.390 3.390 3.460 3.380 3.400 10,500 3.3929 -0.88%
2016-05-20 0 3.420 3.380 3.430 3.400 3.420 8,700 29,664 3.4097 3.420 3.380 3.430 3.400 3.420 8,700 3.4097 -0.58%
2016-05-19 0 3.440 3.390 3.440 - - 0 0 - 3.440 3.390 3.440 - - 0 - -0.29%
2016-05-18 0 3.450 3.410 3.450 3.440 3.450 12,000 41,370 3.4475 3.450 3.410 3.450 3.440 3.450 12,000 3.4475 -0.29%
2016-05-17 0 3.460 3.440 3.460 3.500 3.500 21,000 73,500 3.5000 3.460 3.440 3.460 3.500 3.500 21,000 3.5000 -1.14%
2016-05-16 0 3.500 3.480 3.510 - - 0 0 - 3.500 3.480 3.510 - - 0 - 0.00%
2016-05-13 0 3.500 3.450 3.500 - - 0 0 - 3.500 3.450 3.500 - - 0 - 0.00%
2016-05-12 0 3.500 3.480 3.520 - - 0 0 - 3.500 3.480 3.520 - - 0 - 0.00%
2016-05-11 0 3.500 3.470 3.530 3.500 3.510 11,700 40,980 3.5026 3.500 3.470 3.530 3.500 3.510 11,700 3.5026 -0.57%
2016-05-10 0 3.520 3.500 3.550 3.520 3.520 3,000 10,560 3.5200 3.520 3.500 3.550 3.520 3.520 3,000 3.5200 0.57%
2016-05-09 0 3.500 3.490 3.530 - - 0 0 - 3.500 3.490 3.530 - - 0 - 0.00%
2016-05-06 0 3.500 3.480 3.570 - - 0 0 - 3.500 3.480 3.570 - - 0 - 0.00%
2016-05-05 0 3.500 3.470 3.570 3.490 3.500 4,500 15,720 3.4933 3.500 3.470 3.570 3.490 3.500 4,500 3.4933 0.86%
2016-05-04 0 3.470 3.460 3.500 - - 0 0 - 3.470 3.460 3.500 - - 0 - 0.00%
2016-05-03 0 3.470 3.460 3.500 3.470 3.470 2,400 8,328 3.4700 3.470 3.460 3.500 3.470 3.470 2,400 3.4700 -1.98%
2016-04-29 0 3.540 3.510 3.550 3.540 3.560 28,500 101,385 3.5574 3.540 3.510 3.550 3.540 3.560 28,500 3.5574 -0.84%
2016-04-28 0 3.570 3.530 3.570 - - 0 0 - 3.570 3.530 3.570 - - 0 - -0.28%
2016-04-27 0 3.580 3.540 3.590 - - 0 0 - 3.580 3.540 3.590 - - 0 - 0.00%
2016-04-26 0 3.580 3.530 3.580 3.580 3.580 900 3,222 3.5800 3.580 3.530 3.580 3.580 3.580 900 3.5800 0.00%
2016-04-25 0 3.580 3.560 3.610 - - 0 0 - 3.580 3.560 3.610 - - 0 - 0.00%
2016-04-22 0 3.580 3.570 3.620 3.580 3.610 7,500 26,895 3.5860 3.580 3.570 3.620 3.580 3.610 7,500 3.5860 0.00%
2016-04-21 0 3.580 3.580 3.610 - - 0 0 - 3.580 3.580 3.610 - - 0 - 0.56%
2016-04-20 0 3.560 3.550 3.560 - - 0 0 - 3.560 3.550 3.560 - - 0 - -1.11%
2016-04-19 0 3.600 3.560 3.610 3.570 3.600 15,000 53,790 3.5860 3.600 3.560 3.610 3.570 3.600 15,000 3.5860 1.12%
2016-04-18 0 3.560 3.540 3.570 3.550 3.590 19,500 69,600 3.5692 3.560 3.540 3.570 3.550 3.590 19,500 3.5692 -0.84%
2016-04-15 0 3.590 3.580 3.600 3.580 3.590 9,000 32,250 3.5833 3.590 3.580 3.600 3.580 3.590 9,000 3.5833 0.28%
2016-04-14 0 3.580 3.550 3.590 3.580 3.580 7,500 26,850 3.5800 3.580 3.550 3.590 3.580 3.580 7,500 3.5800 0.00%
2016-04-13 0 3.580 3.570 3.590 - - 0 0 - 3.580 3.570 3.590 - - 0 - 0.00%
2016-04-12 0 3.580 3.570 3.600 3.580 3.580 3,000 10,740 3.5800 3.580 3.570 3.600 3.580 3.580 3,000 3.5800 0.28%
2016-04-11 0 3.570 3.560 3.600 - - 0 0 - 3.570 3.560 3.600 - - 0 - 0.00%
2016-04-08 0 3.570 3.540 3.590 3.550 3.570 4,500 16,035 3.5633 3.570 3.540 3.590 3.550 3.570 4,500 3.5633 -0.83%
2016-04-07 0 3.600 3.600 3.630 - - 0 0 - 3.600 3.600 3.630 - - 0 - 0.28%
2016-04-06 0 3.590 3.570 3.590 - - 0 0 - 3.590 3.570 3.590 - - 0 - 0.00%
2016-04-05 0 3.590 3.500 3.600 - - 0 0 - 3.590 3.500 3.600 - - 0 - 0.00%
2016-04-01 0 3.590 3.550 3.590 - - 0 0 - 3.590 3.550 3.590 - - 0 - 0.00%
2016-03-31 0 3.590 3.550 3.590 3.540 3.620 4,500 16,050 3.5667 3.590 3.550 3.590 3.540 3.620 4,500 3.5667 2.28%
2016-03-30 0 3.510 3.490 3.510 - - 0 0 - 3.510 3.490 3.510 - - 0 - -0.57%
2016-03-29 0 3.530 3.520 3.530 3.530 3.530 3,000 10,590 3.5300 3.530 3.520 3.530 3.530 3.530 3,000 3.5300 0.00%
2016-03-24 0 3.530 3.510 3.530 3.540 3.540 9,000 31,860 3.5400 3.530 3.510 3.530 3.540 3.540 9,000 3.5400 0.00%
2016-03-23 0 3.530 3.530 3.570 - - 0 0 - 3.530 3.530 3.570 - - 0 - 0.28%
2016-03-22 0 3.520 3.510 3.550 3.520 3.520 1,200 4,224 3.5200 3.520 3.510 3.550 3.520 3.520 1,200 3.5200 0.00%
2016-03-21 0 3.520 3.490 3.590 - - 0 0 - 3.520 3.490 3.590 - - 0 - 0.00%
2016-03-18 0 3.520 3.470 3.520 3.470 3.570 4,200 14,802 3.5243 3.520 3.470 3.520 3.470 3.570 4,200 3.5243 0.28%
2016-03-17 0 3.510 3.490 3.510 3.520 3.520 803,000 2,810,560 3.5001 3.510 3.490 3.510 3.520 3.520 803,000 3.5001 0.86%
2016-03-16 0 3.480 3.470 3.520 - - 0 0 - 3.480 3.470 3.520 - - 0 - 0.00%
2016-03-15 0 3.480 3.480 3.530 - - 0 0 - 3.480 3.480 3.530 - - 0 - 0.87%
2016-03-14 0 3.450 3.450 3.460 - - 0 0 - 3.450 3.450 3.460 - - 0 - 1.17%
2016-03-11 0 3.410 3.390 3.410 3.410 3.480 7,500 25,845 3.4460 3.410 3.390 3.410 3.410 3.480 7,500 3.4460 -2.01%
2016-03-10 0 3.480 3.460 3.480 - - 0 0 - 3.480 3.460 3.480 - - 0 - -0.29%
2016-03-09 0 3.490 3.470 3.490 - - 0 0 - 3.490 3.470 3.490 - - 0 - 0.00%
2016-03-08 0 3.490 3.470 3.500 3.490 3.490 3,000 10,470 3.4900 3.490 3.470 3.500 3.490 3.490 3,000 3.4900 0.00%
2016-03-07 0 3.490 3.490 3.530 - - 0 0 - 3.490 3.490 3.530 - - 0 - 0.29%
2016-03-04 0 3.480 3.440 3.490 3.480 3.480 3,000 10,440 3.4800 3.480 3.440 3.490 3.480 3.480 3,000 3.4800 0.29%
2016-03-03 0 3.470 3.450 3.480 3.410 3.470 16,500 56,895 3.4482 3.470 3.450 3.480 3.410 3.470 16,500 3.4482 2.66%
2016-03-02 0 3.380 3.360 3.400 3.380 3.380 3,000 10,140 3.3800 3.380 3.360 3.400 3.380 3.380 3,000 3.3800 0.00%
2016-03-01 0 3.380 3.350 3.390 3.370 3.380 6,000 20,250 3.3750 3.380 3.350 3.390 3.370 3.380 6,000 3.3750 0.30%
2016-02-29 0 3.370 3.330 3.380 - - 0 0 - 3.370 3.330 3.380 - - 0 - 0.00%
2016-02-26 0 3.370 3.350 3.380 - - 0 0 - 3.370 3.350 3.380 - - 0 - 0.00%
2016-02-25 0 3.370 3.340 3.370 - - 500,000 1,695,000 3.3900 3.370 3.340 3.370 - - 500,000 3.3900 0.00%
2016-02-24 0 3.370 3.370 3.390 3.350 3.350 600 2,010 3.3500 3.370 3.370 3.390 3.350 3.350 600 3.3500 1.20%
2016-02-23 0 3.330 3.330 3.360 - - 0 0 - 3.330 3.330 3.360 - - 0 - 0.91%
2016-02-22 0 3.300 3.290 3.300 - - 0 0 - 3.300 3.290 3.300 - - 0 - -0.30%
2016-02-19 0 3.310 3.280 3.310 3.310 3.310 1,500 4,965 3.3100 3.310 3.280 3.310 3.310 3.310 1,500 3.3100 -1.49%
2016-02-18 0 3.360 3.330 3.360 3.350 3.370 900 3,024 3.3600 3.360 3.330 3.360 3.350 3.370 900 3.3600 5.33%
2016-02-17 0 3.190 3.160 3.190 3.140 3.200 2,400 7,605 3.1688 3.190 3.160 3.190 3.140 3.200 2,400 3.1688 2.90%
2016-02-16 0 3.100 3.070 3.130 3.080 3.100 33,000 102,240 3.0982 3.100 3.070 3.130 3.080 3.100 33,000 3.0982 0.65%
2016-02-15 0 3.080 3.050 3.110 3.080 3.080 3,000 9,240 3.0800 3.080 3.050 3.110 3.080 3.080 3,000 3.0800 0.98%
2016-02-12 0 3.050 3.040 3.050 3.040 3.050 4,200 12,780 3.0429 3.050 3.040 3.050 3.040 3.050 4,200 3.0429 -1.61%
2016-02-11 0 3.100 3.100 3.130 3.100 3.170 4,500 14,160 3.1467 3.100 3.100 3.130 3.100 3.170 4,500 3.1467 -6.63%
2016-02-05 0 3.320 3.280 3.320 - - 0 0 - 3.320 3.280 3.320 - - 0 - 0.00%
2016-02-04 0 3.320 3.280 3.320 - - 0 0 - 3.320 3.280 3.320 - - 0 - -0.30%
2016-02-03 0 3.330 3.330 3.350 - - 0 0 - 3.330 3.330 3.350 - - 0 - 0.00%
2016-02-02 0 3.330 3.310 3.350 - - 0 0 - 3.330 3.310 3.350 - - 0 - 0.00%
2016-02-01 0 3.330 3.310 3.350 3.320 3.330 15,000 49,920 3.3280 3.330 3.310 3.350 3.320 3.330 15,000 3.3280 0.91%
2016-01-29 0 3.300 3.290 3.320 - - 0 0 - 3.300 3.290 3.320 - - 0 - 0.00%
2016-01-28 0 3.300 3.290 3.320 3.300 3.330 12,000 39,765 3.3138 3.300 3.290 3.320 3.300 3.330 12,000 3.3138 -2.08%
2016-01-27 0 3.370 3.330 3.370 3.380 3.380 300 1,014 3.3800 3.370 3.330 3.370 3.380 3.380 300 3.3800 -0.30%
2016-01-26 0 3.380 3.360 3.380 - - 0 0 - 3.380 3.360 3.380 - - 0 - 0.00%
2016-01-25 0 3.380 3.360 3.400 3.380 3.380 1,200 4,056 3.3800 3.380 3.360 3.400 3.380 3.380 1,200 3.3800 0.60%
2016-01-22 0 3.360 3.340 3.380 3.330 3.360 14,400 48,162 3.3446 3.360 3.340 3.380 3.330 3.360 14,400 3.3446 -0.30%
2016-01-21 0 3.370 3.350 3.380 - - 0 0 - 3.370 3.350 3.380 - - 0 - 0.00%
2016-01-20 0 3.370 3.360 3.390 3.370 3.410 12,000 40,680 3.3900 3.370 3.360 3.390 3.370 3.410 12,000 3.3900 -1.17%
2016-01-19 0 3.410 3.380 3.470 3.410 3.410 300 1,023 3.4100 3.410 3.380 3.470 3.410 3.410 300 3.4100 -0.58%
2016-01-18 0 3.430 3.410 3.440 3.430 3.430 1,800 6,174 3.4300 3.430 3.410 3.440 3.430 3.430 1,800 3.4300 -0.58%
2016-01-15 0 3.450 3.380 3.460 - - 0 0 - 3.450 3.380 3.460 - - 0 - 0.00%
2016-01-14 0 3.450 3.450 3.470 3.450 3.460 6,000 20,730 3.4550 3.450 3.450 3.470 3.450 3.460 6,000 3.4550 -1.71%
2016-01-13 0 3.510 3.500 3.580 - - 0 0 - 3.510 3.500 3.580 - - 0 - 0.00%
2016-01-12 0 3.510 3.500 3.520 3.510 3.530 5,100 17,943 3.5182 3.510 3.500 3.520 3.510 3.530 5,100 3.5182 -1.13%
2016-01-11 0 3.550 3.530 3.570 3.550 3.550 1,500 5,325 3.5500 3.550 3.530 3.570 3.550 3.550 1,500 3.5500 -2.74%
2016-01-08 0 3.650 3.550 3.650 - - 0 0 - 3.650 3.550 3.650 - - 0 - 0.00%
2016-01-07 0 3.650 3.640 3.660 3.650 3.690 4,500 16,545 3.6767 3.650 3.640 3.660 3.650 3.690 4,500 3.6767 -2.14%
2016-01-06 0 3.730 3.710 3.730 - - 0 0 - 3.730 3.710 3.730 - - 0 - 0.00%
2016-01-05 0 3.730 3.710 3.730 3.670 3.730 15,000 55,650 3.7100 3.730 3.710 3.730 3.670 3.730 15,000 3.7100 0.00%
2016-01-04 0 3.730 3.720 3.740 3.730 3.730 3,000 11,190 3.7300 3.730 3.720 3.740 3.730 3.730 3,000 3.7300 -0.53%
2015-12-31 0 3.750 3.730 3.750 - - 0 0 - 3.750 3.730 3.750 - - 0 - 0.00%
2015-12-30 0 3.750 3.730 3.750 3.750 3.750 47,100 176,625 3.7500 3.750 3.730 3.750 3.750 3.750 47,100 3.7500 0.54%
2015-12-29 0 3.730 3.730 3.750 3.730 3.760 10,300 38,605 3.7481 3.730 3.730 3.750 3.730 3.760 10,300 3.7481 -0.80%
2015-12-28 0 3.760 3.760 3.780 - - 0 0 - 3.760 3.760 3.780 - - 0 - 0.00%
2015-12-24 0 3.760 3.730 3.830 - - 0 0 - 3.760 3.730 3.830 - - 0 - 0.00%
2015-12-23 0 3.760 3.760 3.770 3.760 3.760 2,400 9,024 3.7600 3.760 3.760 3.770 3.760 3.760 2,400 3.7600 0.27%
2015-12-22 0 3.750 3.740 3.760 - - 0 0 - 3.750 3.740 3.760 - - 0 - 0.00%
2015-12-21 0 3.750 3.740 3.760 - - 0 0 - 3.750 3.740 3.760 - - 0 - 0.00%
2015-12-18 0 3.750 3.740 3.750 3.720 3.750 10,500 39,240 3.7371 3.750 3.740 3.750 3.720 3.750 10,500 3.7371 1.35%
2015-12-17 0 3.700 3.700 3.720 3.700 3.760 19,800 73,920 3.7333 3.700 3.700 3.720 3.700 3.760 19,800 3.7333 -1.33%
2015-12-16 0 3.750 3.750 3.790 3.750 3.780 23,700 89,205 3.7639 3.750 3.750 3.790 3.750 3.780 23,700 3.7639 -1.06%
2015-12-15 0 3.790 3.720 3.790 - - 0 0 - 3.790 3.720 3.790 - - 0 - -0.26%
2015-12-14 0 3.800 3.750 3.800 - - 0 0 - 3.800 3.750 3.800 - - 0 - -0.26%
2015-12-11 0 3.810 3.760 3.850 3.810 3.850 10,500 40,245 3.8329 3.810 3.760 3.850 3.810 3.850 10,500 3.8329 -1.55%
2015-12-10 0 3.870 3.850 3.880 3.870 3.890 9,000 34,920 3.8800 3.870 3.850 3.880 3.870 3.890 9,000 3.8800 -1.53%
2015-12-09 0 3.930 3.850 3.940 - - 0 0 - 3.930 3.850 3.940 - - 0 - 0.00%
2015-12-08 0 3.930 3.870 3.940 3.930 4.000 13,500 53,388 3.9547 3.930 3.870 3.940 3.930 4.000 13,500 3.9547 2.34%
2015-12-07 0 3.840 - 3.890 3.840 3.890 15,000 58,275 3.8850 3.840 - 3.890 3.840 3.890 15,000 3.8850 -0.52%
2015-12-04 0 3.860 3.840 3.950 - - 0 0 - 3.860 3.840 3.950 - - 0 - 0.00%
2015-12-03 0 3.860 3.800 3.890 - - 0 0 - 3.860 3.800 3.890 - - 0 - 0.00%
2015-12-02 0 3.860 3.800 3.890 - - 0 0 - 3.860 3.800 3.890 - - 0 - 0.00%
2015-12-01 0 3.860 3.840 3.860 - - 0 0 - 3.860 3.840 3.860 - - 0 - 0.00%
2015-11-30 0 3.860 3.800 3.890 - - 0 0 - 3.860 3.800 3.890 - - 0 - 0.00%
2015-11-27 0 3.860 3.790 3.880 3.840 3.860 4,500 17,316 3.8480 3.860 3.790 3.880 3.840 3.860 4,500 3.8480 -0.26%
2015-11-26 0 3.870 3.850 3.870 - - 0 0 - 3.870 3.850 3.870 - - 0 - 0.00%
2015-11-25 0 3.870 3.870 3.880 3.860 3.870 8,100 31,296 3.8637 3.870 3.870 3.880 3.860 3.870 8,100 3.8637 0.26%
2015-11-24 0 3.860 - 3.860 - - 0 0 - 3.860 - 3.860 - - 0 - 0.00%
2015-11-23 0 3.860 - 3.860 3.860 3.860 3,000 11,580 3.8600 3.860 - 3.860 3.860 3.860 3,000 3.8600 -0.52%
2015-11-20 0 3.880 3.870 3.880 3.880 3.880 3,000 11,640 3.8800 3.880 3.870 3.880 3.880 3.880 3,000 3.8800 0.52%
2015-11-19 0 3.860 3.780 3.860 3.830 3.860 54,000 208,260 3.8567 3.860 3.780 3.860 3.830 3.860 54,000 3.8567 0.78%
2015-11-18 0 3.830 3.810 3.830 - - 0 0 - 3.830 3.810 3.830 - - 0 - 0.00%
2015-11-17 0 3.830 3.810 3.890 3.800 3.830 6,300 23,994 3.8086 3.830 3.810 3.890 3.800 3.830 6,300 3.8086 1.06%
2015-11-16 0 3.790 3.780 3.800 3.780 3.810 3,900 14,796 3.7938 3.790 3.780 3.800 3.780 3.810 3,900 3.7938 -1.56%
2015-11-13 0 3.850 3.810 3.870 3.850 3.880 12,900 49,887 3.8672 3.850 3.810 3.870 3.850 3.880 12,900 3.8672 -1.28%
2015-11-12 0 3.900 3.880 3.900 - - 0 0 - 3.900 3.880 3.900 - - 0 - 0.00%
2015-11-11 0 3.900 3.890 3.900 - - 0 0 - 3.900 3.890 3.900 - - 0 - 0.00%
2015-11-10 0 3.900 3.880 3.900 - - 0 0 - 3.900 3.880 3.900 - - 0 - 0.00%
2015-11-09 0 3.900 3.900 3.920 - - 0 0 - 3.900 3.900 3.920 - - 0 - 0.26%
2015-11-06 0 3.890 3.890 3.920 - - 0 0 - 3.890 3.890 3.920 - - 0 - 0.00%
2015-11-05 0 3.890 3.840 3.950 3.880 3.950 8,400 32,745 3.8982 3.890 3.840 3.950 3.880 3.950 8,400 3.8982 1.30%
2015-11-04 0 3.840 3.840 3.860 3.840 3.970 18,900 73,707 3.8998 3.840 3.840 3.860 3.840 3.970 18,900 3.8998 -0.52%
2015-11-03 0 3.860 - 3.920 3.860 3.930 57,300 224,355 3.9154 3.860 - 3.920 3.860 3.930 57,300 3.9154 0.00%
2015-11-02 0 3.860 3.860 3.890 - - 0 0 - 3.860 3.860 3.890 - - 0 - 0.00%
2015-10-30 0 3.860 3.810 3.900 - - 0 0 - 3.860 3.810 3.900 - - 0 - 0.00%
2015-10-29 0 3.860 3.860 3.880 3.810 3.860 11,100 42,555 3.8338 3.860 3.860 3.880 3.810 3.860 11,100 3.8338 1.58%
2015-10-28 0 3.800 3.790 3.810 3.800 3.860 22,800 87,360 3.8316 3.800 3.790 3.810 3.800 3.860 22,800 3.8316 -1.81%
2015-10-27 0 3.870 3.870 3.880 3.860 3.870 6,000 23,190 3.8650 3.870 3.870 3.880 3.860 3.870 6,000 3.8650 0.52%
2015-10-26 0 3.850 - 4.070 3.850 3.860 12,000 46,290 3.8575 3.850 - 4.070 3.850 3.860 12,000 3.8575 -0.26%
2015-10-23 0 3.860 3.840 3.860 3.840 3.860 12,900 49,644 3.8484 3.860 3.840 3.860 3.840 3.860 12,900 3.8484 1.85%
2015-10-22 0 3.790 3.760 3.790 - - 0 0 - 3.790 3.760 3.790 - - 0 - -1.30%
2015-10-20 0 3.840 3.840 3.850 3.840 3.840 3,000 11,520 3.8400 3.840 3.840 3.850 3.840 3.840 3,000 3.8400 0.52%
2015-10-19 0 3.820 3.820 3.840 3.800 3.810 6,000 22,830 3.8050 3.820 3.820 3.840 3.800 3.810 6,000 3.8050 1.06%
2015-10-16 0 3.780 3.780 3.800 3.750 3.770 9,000 33,840 3.7600 3.780 3.780 3.800 3.750 3.770 9,000 3.7600 1.07%
2015-10-15 0 3.740 3.730 3.750 3.730 3.740 6,000 22,410 3.7350 3.740 3.730 3.750 3.730 3.740 6,000 3.7350 0.81%
2015-10-14 0 3.710 - 3.770 3.710 3.760 21,900 81,639 3.7278 3.710 - 3.770 3.710 3.760 21,900 3.7278 -1.59%
2015-10-13 0 3.770 3.760 3.780 3.770 3.780 7,800 29,454 3.7762 3.770 3.760 3.780 3.770 3.780 7,800 3.7762 -0.79%
2015-10-12 0 3.800 3.780 3.800 3.750 3.810 12,600 47,760 3.7905 3.800 3.780 3.800 3.750 3.810 12,600 3.7905 1.60%
2015-10-09 0 3.740 3.730 3.750 3.740 3.760 24,000 89,880 3.7450 3.740 3.730 3.750 3.740 3.760 24,000 3.7450 0.00%
2015-10-08 0 3.740 3.730 3.750 3.740 3.750 7,500 28,095 3.7460 3.740 3.730 3.750 3.740 3.750 7,500 3.7460 1.63%
2015-10-07 0 3.680 3.660 3.680 3.680 3.680 1,500 5,520 3.6800 3.680 3.660 3.680 3.680 3.680 1,500 3.6800 1.38%
2015-10-06 0 3.630 3.630 3.650 - - 0 0 - 3.630 3.630 3.650 - - 0 - 0.83%
2015-10-05 0 3.600 3.600 3.610 - - 0 0 - 3.600 3.600 3.610 - - 0 - 3.45%
2015-10-02 0 3.480 3.300 3.800 3.460 3.500 9,300 32,280 3.4710 3.480 3.300 3.800 3.460 3.500 9,300 3.4710 1.16%
2015-09-30 0 3.440 3.440 3.460 - - 0 0 - 3.440 3.440 3.460 - - 0 - 0.58%
2015-09-29 0 3.420 3.400 3.460 3.420 3.540 24,000 83,700 3.4875 3.420 3.400 3.460 3.420 3.540 24,000 3.4875 -3.39%
2015-09-25 0 3.540 3.540 3.560 - - 0 0 - 3.540 3.540 3.560 - - 0 - 0.00%
2015-09-24 0 3.540 3.510 3.550 3.530 3.550 9,000 31,860 3.5400 3.540 3.510 3.550 3.530 3.550 9,000 3.5400 -1.12%
2015-09-23 0 3.580 3.540 3.580 - - 0 0 - 3.580 3.540 3.580 - - 0 - -1.65%
2015-09-22 0 3.640 3.620 3.660 3.640 3.680 10,500 38,415 3.6586 3.640 3.620 3.660 3.640 3.680 10,500 3.6586 -0.82%
2015-09-21 0 3.670 3.650 3.690 3.670 3.670 1,500 5,505 3.6700 3.670 3.650 3.690 3.670 3.670 1,500 3.6700 -0.54%
2015-09-18 0 3.690 3.690 3.720 - - 0 0 - 3.690 3.690 3.720 - - 0 - 0.00%
2015-09-17 0 3.690 3.670 3.720 3.690 3.690 3,000 11,070 3.6900 3.690 3.670 3.720 3.690 3.690 3,000 3.6900 0.82%
2015-09-16 0 3.660 3.620 3.680 3.660 3.680 9,000 33,030 3.6700 3.660 3.620 3.680 3.660 3.680 9,000 3.6700 2.81%
2015-09-15 0 3.560 3.550 3.570 3.560 3.560 3,000 10,680 3.5600 3.560 3.550 3.570 3.560 3.560 3,000 3.5600 -1.39%
2015-09-14 0 3.610 3.600 3.610 3.610 3.620 6,000 21,690 3.6150 3.610 3.600 3.610 3.610 3.620 6,000 3.6150 0.84%
2015-09-11 0 3.580 3.570 3.590 3.580 3.580 3,000 10,740 3.5800 3.580 3.570 3.590 3.580 3.580 3,000 3.5800 0.28%
2015-09-10 0 3.570 3.570 3.590 - - 0 0 - 3.570 3.570 3.590 - - 0 - 0.85%
2015-09-09 0 3.540 3.530 3.550 3.510 3.540 10,200 36,012 3.5306 3.540 3.530 3.550 3.510 3.540 10,200 3.5306 0.28%
2015-09-08 0 3.530 3.510 3.540 3.500 3.530 16,500 58,005 3.5155 3.530 3.510 3.540 3.500 3.530 16,500 3.5155 -0.56%
2015-09-07 0 3.550 3.550 3.560 3.540 3.550 3,600 12,774 3.5483 3.550 3.550 3.560 3.540 3.550 3,600 3.5483 -2.74%
2015-09-04 0 3.650 3.630 3.650 3.650 3.670 6,000 21,960 3.6600 3.650 3.630 3.650 3.650 3.670 6,000 3.6600 1.96%
2015-09-02 0 3.580 3.570 3.600 3.520 3.580 3,000 10,650 3.5500 3.580 3.570 3.600 3.520 3.580 3,000 3.5500 0.56%
2015-09-01 0 3.560 3.550 3.580 3.560 3.730 30,600 111,537 3.6450 3.560 3.550 3.580 3.560 3.730 30,600 3.6450 -2.47%
2015-08-31 0 3.650 3.640 3.650 3.650 3.660 3,600 13,143 3.6508 3.650 3.640 3.650 3.650 3.660 3,600 3.6508 2.82%
2015-08-28 0 3.550 3.540 3.550 3.520 3.620 15,600 55,242 3.5412 3.550 3.540 3.550 3.520 3.620 15,600 3.5412 -1.11%
2015-08-27 0 3.590 3.590 3.690 3.480 3.550 21,900 76,677 3.5012 3.590 3.590 3.690 3.480 3.550 21,900 3.5012 5.90%
2015-08-26 0 3.390 3.390 3.450 3.380 3.440 23,400 79,701 3.4060 3.390 3.390 3.450 3.380 3.440 23,400 3.4060 -3.69%
2015-08-25 0 3.520 3.520 3.570 3.460 3.510 58,200 202,788 3.4843 3.520 3.520 3.570 3.460 3.510 58,200 3.4843 -1.40%
2015-08-24 0 3.570 3.500 3.660 3.570 3.600 3,900 13,974 3.5831 3.570 3.500 3.660 3.570 3.600 3,900 3.5831 -2.72%
2015-08-21 0 3.670 3.670 3.690 3.670 3.730 3,900 14,394 3.6908 3.670 3.670 3.690 3.670 3.730 3,900 3.6908 -4.68%
2015-08-20 0 3.850 3.800 3.850 3.920 4.060 900 3,579 3.9767 3.850 3.800 3.850 3.920 4.060 900 3.9767 -0.52%
2015-08-19 0 3.870 3.800 3.900 3.870 3.870 1,500 5,805 3.8700 3.870 3.800 3.900 3.870 3.870 1,500 3.8700 -0.51%
2015-08-18 0 3.890 3.800 3.900 - - 0 0 - 3.890 3.800 3.900 - - 0 - 0.00%
2015-08-17 0 3.890 3.820 3.900 3.810 3.890 6,000 23,181 3.8635 3.890 3.820 3.900 3.810 3.890 6,000 3.8635 -0.26%
2015-08-14 0 3.900 3.890 3.910 3.900 3.910 6,000 23,430 3.9050 3.900 3.890 3.910 3.900 3.910 6,000 3.9050 0.52%
2015-08-13 0 3.880 3.870 3.880 3.880 3.890 4,200 16,302 3.8814 3.880 3.870 3.880 3.880 3.890 4,200 3.8814 -2.51%
2015-08-12 0 3.980 3.890 3.980 3.920 3.980 12,000 47,508 3.9590 3.980 3.890 3.980 3.920 3.980 12,000 3.9590 0.76%
2015-08-11 0 3.950 3.940 3.980 3.950 3.960 12,900 50,985 3.9523 3.950 3.940 3.980 3.950 3.960 12,900 3.9523 -0.25%
2015-08-10 0 3.960 3.950 3.970 3.960 3.970 6,000 23,790 3.9650 3.960 3.950 3.970 3.960 3.970 6,000 3.9650 -0.25%
2015-08-07 0 3.970 3.960 3.990 3.970 3.980 6,000 23,850 3.9750 3.970 3.960 3.990 3.970 3.980 6,000 3.9750 -0.25%
2015-08-06 0 3.980 3.970 3.990 3.970 3.980 6,000 23,850 3.9750 3.980 3.970 3.990 3.970 3.980 6,000 3.9750 0.00%
2015-08-05 0 3.980 3.980 3.990 3.980 3.980 2,700 10,746 3.9800 3.980 3.980 3.990 3.980 3.980 2,700 3.9800 1.27%
2015-08-04 0 3.930 3.890 3.960 3.930 3.950 9,000 35,460 3.9400 3.930 3.890 3.960 3.930 3.950 9,000 3.9400 -0.76%
2015-08-03 0 3.960 3.950 3.960 3.960 3.960 1,500 5,940 3.9600 3.960 3.950 3.960 3.960 3.960 1,500 3.9600 -1.00%
2015-07-31 0 4.000 3.990 4.000 4.000 4.000 1,200 4,800 4.0000 4.000 3.990 4.000 4.000 4.000 1,200 4.0000 0.50%
2015-07-30 0 3.980 3.980 3.990 - - 0 0 - 3.980 3.980 3.990 - - 0 - 0.00%
2015-07-29 0 3.980 3.980 3.990 3.980 4.000 111,000 442,932 3.9904 3.980 3.980 3.990 3.980 4.000 111,000 3.9904 0.00%
2015-07-28 0 3.980 3.960 3.980 3.970 4.000 35,100 139,689 3.9797 3.980 3.960 3.980 3.970 4.000 35,100 3.9797 -0.50%
2015-07-27 0 4.000 3.990 4.010 4.000 4.030 15,000 60,270 4.0180 4.000 3.990 4.010 4.000 4.030 15,000 4.0180 -1.23%
2015-07-24 0 4.050 4.040 4.050 - - 0 0 - 4.050 4.040 4.050 - - 0 - 0.00%
2015-07-23 0 4.050 4.040 4.060 4.050 4.050 3,000 12,150 4.0500 4.050 4.040 4.060 4.050 4.050 3,000 4.0500 -0.25%
2015-07-22 0 4.060 4.050 4.070 4.050 4.060 8,100 32,835 4.0537 4.060 4.050 4.070 4.050 4.060 8,100 4.0537 0.00%
2015-07-21 0 4.060 4.040 4.060 4.050 4.060 8,400 34,074 4.0564 4.060 4.040 4.060 4.050 4.060 8,400 4.0564 -0.49%
2015-07-20 0 4.080 4.060 4.090 4.060 4.080 12,000 48,840 4.0700 4.080 4.060 4.090 4.060 4.080 12,000 4.0700 0.00%
2015-07-17 0 4.080 4.040 4.090 4.010 4.080 27,600 111,690 4.0467 4.080 4.040 4.090 4.010 4.080 27,600 4.0467 1.49%
2015-07-16 0 4.020 4.000 4.030 4.020 4.020 3,000 12,060 4.0200 4.020 4.000 4.030 4.020 4.020 3,000 4.0200 -0.74%
2015-07-15 0 4.050 4.030 4.070 4.020 4.050 39,000 157,470 4.0377 4.050 4.030 4.070 4.020 4.050 39,000 4.0377 0.00%
2015-07-14 0 4.050 4.050 4.070 4.040 4.080 37,800 153,309 4.0558 4.050 4.050 4.070 4.040 4.080 37,800 4.0558 1.25%
2015-07-13 0 4.000 3.990 4.000 3.920 4.000 28,800 114,390 3.9719 4.000 3.990 4.000 3.920 4.000 28,800 3.9719 1.27%
2015-07-10 0 3.950 3.950 3.970 - - 0 0 - 3.950 3.950 3.970 - - 0 - 1.28%
2015-07-09 0 3.900 3.880 3.900 3.890 3.910 18,000 70,290 3.9050 3.900 3.880 3.900 3.890 3.910 18,000 3.9050 -0.76%
2015-07-08 0 3.930 3.910 3.940 3.930 3.980 53,400 210,597 3.9438 3.930 3.910 3.940 3.930 3.980 53,400 3.9438 -2.96%
2015-07-07 0 4.050 4.020 4.070 4.020 4.060 26,700 108,216 4.0530 4.050 4.020 4.070 4.020 4.060 26,700 4.0530 -1.22%
2015-07-06 0 4.100 4.080 4.120 4.010 4.100 53,400 218,634 4.0943 4.100 4.080 4.120 4.010 4.100 53,400 4.0943 -0.73%
2015-07-03 0 4.130 4.110 4.120 4.120 4.160 50,700 209,532 4.1328 4.130 4.110 4.120 4.120 4.160 50,700 4.1328 -0.72%
2015-07-02 0 4.160 4.150 4.180 4.090 4.170 39,000 161,667 4.1453 4.160 4.150 4.180 4.090 4.170 39,000 4.1453 1.96%
2015-06-30 0 4.080 4.070 4.080 4.070 4.110 11,100 45,372 4.0876 4.080 4.070 4.080 4.070 4.110 11,100 4.0876 -2.63%
2015-06-29 0 4.190 4.180 4.200 4.190 4.300 17,100 72,357 4.2314 4.190 4.180 4.200 4.190 4.300 17,100 4.2314 -1.18%
2015-06-26 0 4.240 4.240 4.250 4.210 4.250 66,600 282,459 4.2411 4.240 4.240 4.250 4.210 4.250 66,600 4.2411 0.00%
2015-06-25 0 4.240 4.240 4.250 4.210 4.240 69,600 293,766 4.2208 4.240 4.240 4.250 4.210 4.240 69,600 4.2208 0.71%
2015-06-24 0 4.210 4.210 4.230 4.210 4.220 21,000 88,440 4.2114 4.210 4.210 4.230 4.210 4.220 21,000 4.2114 0.00%
2015-06-23 0 4.210 4.200 4.230 4.210 4.220 19,400 81,805 4.2168 4.210 4.200 4.230 4.210 4.220 19,400 4.2168 -0.24%
2015-06-22 0 4.220 4.140 4.230 4.220 4.250 28,500 120,996 4.2455 4.220 4.140 4.230 4.220 4.250 28,500 4.2455 0.24%
2015-06-19 0 4.210 4.170 4.210 4.190 4.250 40,800 172,218 4.2210 4.210 4.170 4.210 4.190 4.250 40,800 4.2210 3.69%
2015-06-18 0 4.060 4.060 4.160 4.060 4.150 14,100 58,221 4.1291 4.060 4.060 4.160 4.060 4.150 14,100 4.1291 -2.40%
2015-06-17 0 4.160 4.150 4.160 4.160 4.160 6,000 24,960 4.1600 4.160 4.150 4.160 4.160 4.160 6,000 4.1600 0.24%
2015-06-16 0 4.150 4.150 4.170 4.060 4.170 21,000 86,370 4.1129 4.150 4.150 4.170 4.060 4.170 21,000 4.1129 -0.72%
2015-06-15 0 4.180 4.170 4.180 4.180 4.200 19,500 81,630 4.1862 4.180 4.170 4.180 4.180 4.200 19,500 4.1862 0.24%
2015-06-12 0 4.170 4.160 4.170 4.170 4.170 4,500 18,765 4.1700 4.170 4.160 4.170 4.170 4.170 4,500 4.1700 0.48%
2015-06-11 0 4.150 4.150 4.170 4.150 4.160 17,700 73,485 4.1517 4.150 4.150 4.170 4.150 4.160 17,700 4.1517 0.48%
2015-06-10 0 4.130 4.130 4.160 4.130 4.150 16,500 68,355 4.1427 4.130 4.130 4.160 4.130 4.150 16,500 4.1427 -0.48%
2015-06-09 0 4.150 4.130 4.150 4.160 4.180 18,600 77,649 4.1747 4.150 4.130 4.150 4.160 4.180 18,600 4.1747 -0.72%
2015-06-08 0 4.180 4.020 4.180 4.160 4.200 22,500 94,230 4.1880 4.180 4.020 4.180 4.160 4.200 22,500 4.1880 0.48%
2015-06-05 0 4.160 4.160 4.180 4.160 4.180 10,500 43,770 4.1686 4.160 4.160 4.180 4.160 4.180 10,500 4.1686 0.00%
2015-06-04 0 4.160 4.150 4.160 4.160 4.160 6,000 24,960 4.1600 4.160 4.150 4.160 4.160 4.160 6,000 4.1600 0.48%
2015-06-03 0 4.140 4.130 4.150 4.140 4.190 49,200 204,714 4.1609 4.140 4.130 4.150 4.140 4.190 49,200 4.1609 -0.24%
2015-06-02 0 4.150 4.010 4.170 4.150 4.180 23,100 96,321 4.1697 4.150 4.010 4.170 4.150 4.180 23,100 4.1697 -0.95%
2015-06-01 0 4.190 4.160 4.190 4.160 4.200 20,100 83,865 4.1724 4.190 4.160 4.190 4.160 4.200 20,100 4.1724 0.48%
2015-05-29 0 4.170 4.160 4.170 4.170 4.190 42,300 176,934 4.1828 4.170 4.160 4.170 4.170 4.190 42,300 4.1828 -0.24%
2015-05-28 0 4.180 4.180 4.200 4.180 4.260 52,200 220,794 4.2298 4.180 4.180 4.200 4.180 4.260 52,200 4.2298 -1.18%
2015-05-27 0 4.230 4.230 4.250 4.230 4.260 27,900 118,359 4.2423 4.230 4.230 4.250 4.230 4.260 27,900 4.2423 -0.70%
2015-05-26 0 4.260 4.260 4.270 4.210 4.260 57,600 244,701 4.2483 4.260 4.260 4.270 4.210 4.260 57,600 4.2483 1.43%
2015-05-22 0 4.200 4.200 4.220 4.190 4.190 10,800 45,282 4.1928 4.200 4.200 4.220 4.190 4.190 10,800 4.1928 0.48%
2015-05-21 0 4.180 4.170 4.190 4.180 4.200 32,100 134,499 4.1900 4.180 4.170 4.190 4.180 4.200 32,100 4.1900 0.24%
2015-05-20 0 4.170 4.160 4.170 4.170 4.220 20,700 86,760 4.1913 4.170 4.160 4.170 4.170 4.220 20,700 4.1913 -0.71%
2015-05-19 0 4.200 4.100 4.200 4.190 4.200 28,000 117,510 4.1968 4.200 4.100 4.200 4.190 4.200 28,000 4.1968 0.72%
2015-05-18 0 4.170 4.100 4.180 4.170 4.230 87,000 365,661 4.2030 4.170 4.100 4.180 4.170 4.230 87,000 4.2030 -0.24%
2015-05-15 0 4.180 4.170 4.180 4.160 4.190 34,800 145,386 4.1778 4.180 4.170 4.180 4.160 4.190 34,800 4.1778 0.97%
2015-05-14 0 4.140 4.130 4.150 4.140 4.140 18,900 78,246 4.1400 4.140 4.130 4.150 4.140 4.140 18,900 4.1400 1.47%
2015-05-13 0 4.080 4.050 4.130 4.080 4.110 36,900 151,122 4.0954 4.080 4.050 4.130 4.080 4.110 36,900 4.0954 -0.97%
2015-05-12 0 4.120 4.110 4.130 4.110 4.160 72,000 296,994 4.1249 4.120 4.110 4.130 4.110 4.160 72,000 4.1249 -0.72%
2015-05-11 0 4.150 4.150 4.160 4.150 4.180 48,600 202,359 4.1638 4.150 4.150 4.160 4.150 4.180 48,600 4.1638 0.97%
2015-05-08 0 4.110 4.100 4.110 4.110 4.130 37,500 154,605 4.1228 4.110 4.100 4.110 4.110 4.130 37,500 4.1228 1.48%
2015-05-07 0 4.050 4.050 4.060 4.050 4.090 70,500 287,067 4.0719 4.050 4.050 4.060 4.050 4.090 70,500 4.0719 -0.74%
2015-05-06 0 4.080 4.070 4.090 4.080 4.150 93,300 384,489 4.1210 4.080 4.070 4.090 4.080 4.150 93,300 4.1210 -1.21%
2015-05-05 0 4.130 4.120 4.130 4.130 4.170 120,600 499,791 4.1442 4.130 4.120 4.130 4.130 4.170 120,600 4.1442 0.49%
2015-05-04 0 4.110 4.100 4.110 4.110 4.130 43,200 177,780 4.1153 4.110 4.100 4.110 4.110 4.130 43,200 4.1153 -1.20%
2015-04-30 0 4.160 4.160 4.170 4.160 4.220 298,500 1,251,720 4.1934 4.160 4.160 4.170 4.160 4.220 298,500 4.1934 -0.95%
2015-04-29 0 4.200 4.200 4.210 4.120 4.200 834,900 3,479,526 4.1676 4.200 4.200 4.210 4.120 4.200 834,900 4.1676 1.69%
2015-04-28 0 4.130 4.120 4.140 4.110 4.130 133,200 549,327 4.1241 4.130 4.120 4.140 4.110 4.130 133,200 4.1241 0.98%
2015-04-27 0 4.090 4.080 4.200 4.050 4.090 176,400 719,430 4.0784 4.090 4.080 4.200 4.050 4.090 176,400 4.0784 0.74%
2015-04-24 0 4.060 4.040 4.060 4.000 4.270 102,000 416,559 4.0839 4.060 4.040 4.060 4.000 4.270 102,000 4.0839 2.01%
2015-04-23 0 3.980 3.970 3.980 3.980 3.990 93,000 370,320 3.9819 3.980 3.970 3.980 3.980 3.990 93,000 3.9819 0.00%
2015-04-22 0 3.980 3.970 3.980 3.980 4.000 182,100 725,850 3.9860 3.980 3.970 3.980 3.980 4.000 182,100 3.9860 1.02%
2015-04-21 0 3.940 3.940 3.950 3.920 3.940 100,800 396,078 3.9293 3.940 3.940 3.950 3.920 3.940 100,800 3.9293 1.03%
2015-04-20 0 3.900 3.890 3.900 3.880 3.900 70,200 273,510 3.8962 3.900 3.890 3.900 3.880 3.900 70,200 3.8962 -1.76%
2015-04-17 0 3.970 3.970 3.990 3.930 3.990 214,800 852,927 3.9708 3.970 3.970 3.990 3.930 3.990 214,800 3.9708 0.51%
2015-04-16 0 3.950 3.950 3.960 3.910 3.950 120,300 473,154 3.9331 3.950 3.950 3.960 3.910 3.950 120,300 3.9331 1.02%
2015-04-15 0 3.910 3.900 3.920 3.900 3.920 114,000 445,110 3.9045 3.910 3.900 3.920 3.900 3.920 114,000 3.9045 0.26%
2015-04-14 0 3.900 3.900 3.910 3.900 3.970 92,400 361,377 3.9110 3.900 3.900 3.910 3.900 3.970 92,400 3.9110 -1.52%
2015-04-13 0 3.960 3.960 3.970 3.930 3.970 131,400 519,774 3.9557 3.960 3.960 3.970 3.930 3.970 131,400 3.9557 1.28%
2015-04-10 0 3.910 3.910 3.920 3.890 3.920 181,800 710,124 3.9061 3.910 3.910 3.920 3.890 3.920 181,800 3.9061 0.51%
2015-04-09 0 3.890 3.880 3.900 3.750 3.950 246,900 948,402 3.8412 3.890 3.880 3.900 3.750 3.950 246,900 3.8412 1.04%
2015-04-08 0 3.850 3.850 3.860 3.830 3.880 271,500 1,046,487 3.8545 3.850 3.850 3.860 3.830 3.880 271,500 3.8545 -0.26%
2015-04-02 0 3.860 3.850 3.860 3.860 3.870 19,500 75,435 3.8685 3.860 3.850 3.860 3.860 3.870 19,500 3.8685 -0.52%
2015-04-01 0 3.880 3.880 3.890 3.870 3.900 143,100 557,010 3.8925 3.880 3.880 3.890 3.870 3.900 143,100 3.8925 0.26%
2015-03-31 0 3.870 3.870 3.890 3.870 3.890 48,000 186,531 3.8861 3.870 3.870 3.890 3.870 3.890 48,000 3.8861 -1.02%
2015-03-30 0 3.910 3.890 3.920 3.850 3.920 348,400 1,357,432 3.8962 3.910 3.890 3.920 3.850 3.920 348,400 3.8962 1.56%
2015-03-27 0 3.850 3.840 3.850 3.800 3.850 47,100 179,562 3.8124 3.850 3.840 3.850 3.800 3.850 47,100 3.8124 1.85%
2015-03-26 0 3.780 3.760 3.780 3.780 3.870 48,600 186,762 3.8428 3.780 3.760 3.780 3.780 3.870 48,600 3.8428 -2.58%
2015-03-25 0 3.880 3.880 3.890 3.860 3.890 39,600 153,261 3.8702 3.880 3.880 3.890 3.860 3.890 39,600 3.8702 0.52%
2015-03-24 0 3.860 3.850 3.870 3.840 3.890 79,900 308,495 3.8610 3.860 3.850 3.870 3.840 3.890 79,900 3.8610 -0.77%
2015-03-23 0 3.890 3.880 3.890 3.860 3.900 150,000 581,592 3.8773 3.890 3.880 3.890 3.860 3.900 150,000 3.8773 1.30%
2015-03-20 0 3.840 3.840 3.880 3.840 3.850 15,000 57,636 3.8424 3.840 3.840 3.880 3.840 3.850 15,000 3.8424 0.00%
2015-03-19 0 3.840 3.850 3.880 3.800 3.870 105,600 405,816 3.8430 3.840 3.850 3.880 3.800 3.870 105,600 3.8430 -0.52%
2015-03-18 0 3.860 3.860 3.880 3.860 3.890 54,600 211,905 3.8810 3.860 3.860 3.880 3.860 3.890 54,600 3.8810 -0.52%
2015-03-17 0 3.880 3.870 3.900 3.880 3.910 52,800 205,515 3.8923 3.880 3.870 3.900 3.880 3.910 52,800 3.8923 -0.51%
2015-03-16 0 3.900 3.900 3.910 3.900 3.910 36,300 141,573 3.9001 3.900 3.900 3.910 3.900 3.910 36,300 3.9001 0.52%
2015-03-13 0 3.880 3.880 3.910 - - 0 0 - 3.880 3.880 3.910 - - 0 - 0.26%
2015-03-12 0 3.870 3.870 3.890 3.870 3.890 12,910 50,202 3.8886 3.870 3.870 3.890 3.870 3.890 12,910 3.8886 -0.77%
2015-03-11 0 3.900 3.870 3.900 3.890 3.940 26,700 104,352 3.9083 3.900 3.870 3.900 3.890 3.940 26,700 3.9083 -1.27%
2015-03-10 0 3.950 3.940 3.950 3.940 3.970 240,000 947,940 3.9498 3.950 3.940 3.950 3.940 3.970 240,000 3.9498 0.00%
2015-03-09 0 3.950 3.950 3.980 3.950 4.010 50,700 200,919 3.9629 3.950 3.950 3.980 3.950 4.010 50,700 3.9629 -2.23%
2015-03-06 0 4.040 3.960 4.040 3.920 4.080 79,800 316,710 3.9688 4.040 3.960 4.040 3.920 4.080 79,800 3.9688 2.54%
2015-03-05 0 3.940 3.940 3.970 3.920 3.980 62,400 247,047 3.9591 3.940 3.940 3.970 3.920 3.980 62,400 3.9591 -0.25%
2015-03-04 0 3.950 3.930 3.960 3.920 3.980 274,500 1,082,190 3.9424 3.950 3.930 3.960 3.920 3.980 274,500 3.9424 -0.50%
2015-03-03 0 3.970 3.970 3.990 3.950 4.060 99,600 398,541 4.0014 3.970 3.970 3.990 3.950 4.060 99,600 4.0014 0.76%
2015-03-02 0 3.940 3.940 3.960 3.910 3.960 185,400 726,993 3.9212 3.940 3.940 3.960 3.910 3.960 185,400 3.9212 0.25%
2015-02-27 0 3.930 3.930 3.940 3.910 3.950 133,800 526,191 3.9327 3.930 3.930 3.940 3.910 3.950 133,800 3.9327 0.00%
2015-02-26 0 3.930 3.930 3.940 3.930 3.960 92,100 363,891 3.9510 3.930 3.930 3.940 3.930 3.960 92,100 3.9510 0.26%
2015-02-25 0 3.920 3.920 3.950 3.920 3.960 81,000 318,873 3.9367 3.920 3.920 3.950 3.920 3.960 81,000 3.9367 -0.51%
2015-02-24 0 3.940 3.940 3.960 3.830 3.980 82,200 325,173 3.9559 3.940 3.940 3.960 3.830 3.980 82,200 3.9559 -0.51%
2015-02-23 0 3.960 3.960 3.970 3.950 3.990 159,300 632,577 3.9710 3.960 3.960 3.970 3.950 3.990 159,300 3.9710 0.76%
2015-02-18 0 3.930 3.930 3.950 3.920 3.940 52,500 206,460 3.9326 3.930 3.930 3.950 3.920 3.940 52,500 3.9326 -0.25%
2015-02-17 0 3.940 3.940 3.950 3.900 3.970 139,500 548,169 3.9295 3.940 3.940 3.950 3.900 3.970 139,500 3.9295 1.03%
2015-02-16 0 3.900 3.880 3.900 3.880 3.930 93,300 364,641 3.9083 3.900 3.880 3.900 3.880 3.930 93,300 3.9083 1.30%
2015-02-13 0 3.850 3.830 3.850 3.790 3.850 53,700 204,447 3.8072 3.850 3.830 3.850 3.790 3.850 53,700 3.8072 0.52%
2015-02-12 0 3.830 3.820 3.830 3.810 3.830 61,200 233,361 3.8131 3.830 3.820 3.830 3.810 3.830 61,200 3.8131 0.52%
2015-02-11 0 3.810 3.810 3.820 3.790 3.810 45,900 174,669 3.8054 3.810 3.810 3.820 3.790 3.810 45,900 3.8054 0.26%
2015-02-10 0 3.800 3.800 3.810 3.800 3.840 99,000 378,486 3.8231 3.800 3.800 3.810 3.800 3.840 99,000 3.8231 -1.04%
2015-02-09 0 3.840 3.840 3.860 3.840 3.870 366,000 1,411,560 3.8567 3.840 3.840 3.860 3.840 3.870 366,000 3.8567 0.26%
2015-02-06 0 3.830 3.830 3.840 3.830 3.860 140,100 538,602 3.8444 3.830 3.830 3.840 3.830 3.860 140,100 3.8444 0.26%
2015-02-05 0 3.820 3.810 3.830 3.780 3.840 128,100 488,181 3.8109 3.820 3.810 3.830 3.780 3.840 128,100 3.8109 0.79%
2015-02-04 0 3.790 3.790 3.800 3.760 3.800 307,200 1,161,912 3.7823 3.790 3.790 3.800 3.760 3.800 307,200 3.7823 1.07%
2015-02-03 0 3.750 3.750 3.760 3.730 3.750 120,000 448,725 3.7394 3.750 3.750 3.760 3.730 3.750 120,000 3.7394 0.00%
2015-02-02 0 3.750 3.750 3.760 3.730 3.760 390,700 1,464,661 3.7488 3.750 3.750 3.760 3.730 3.760 390,700 3.7488 -0.53%
2015-01-30 0 3.770 3.760 3.770 3.740 3.810 330,600 1,244,037 3.7630 3.770 3.760 3.770 3.740 3.810 330,600 3.7630 -0.79%
2015-01-29 0 3.800 3.770 3.780 3.770 3.920 1,788,600 6,801,006 3.8024 3.800 3.770 3.780 3.770 3.920 1,788,600 3.8024 -2.81%
2015-01-28 0 3.910 3.890 3.910 3.870 4.020 3,817,500 14,939,601 3.9135 3.910 3.890 3.910 3.870 4.020 3,817,500 3.9135

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top