Samsung HSI Futures RMB FX ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03134 | 2015-02-12 | 2017-07-31 | 2017-09-29 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-09-28 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-25 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-22 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-21 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 13.12 | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 0.61% |
| 2017-07-28 | 0 | 13.04 | - | - | - | - | 0 | 0 | - | 13.04 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 13.04 | - | - | - | - | 0 | 0 | - | 13.04 | - | - | - | - | 0 | - | 0.62% |
| 2017-07-26 | 0 | 12.96 | - | - | 12.96 | 12.96 | 5,000 | 64,800 | 12.960 | 12.96 | - | - | 12.96 | 12.96 | 5,000 | 12.960 | 0.31% |
| 2017-07-25 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.47% |
| 2017-07-21 | 0 | 12.86 | - | - | - | - | 0 | 0 | - | 12.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 12.86 | - | - | - | - | 0 | 0 | - | 12.86 | - | - | - | - | 0 | - | 0.16% |
| 2017-07-19 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | 0.63% |
| 2017-07-18 | 0 | 12.76 | - | - | - | - | 0 | 0 | - | 12.76 | - | - | - | - | 0 | - | 0.31% |
| 2017-07-17 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 12.72 | - | - | - | - | 0 | - | 0.32% |
| 2017-07-14 | 0 | 12.68 | - | - | - | - | 0 | 0 | - | 12.68 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 12.68 | - | - | - | - | 0 | 0 | - | 12.68 | - | - | - | - | 0 | - | 1.44% |
| 2017-07-12 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.81% |
| 2017-07-11 | 0 | 12.40 | - | - | - | - | 0 | 0 | - | 12.40 | - | - | - | - | 0 | - | 1.64% |
| 2017-07-10 | 0 | 12.20 | - | - | - | - | 0 | 0 | - | 12.20 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 12.20 | - | - | - | - | 0 | 0 | - | 12.20 | - | - | - | - | 0 | - | -0.49% |
| 2017-07-06 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-04 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | -0.65% |
| 2017-07-03 | 0 | 12.34 | - | - | - | - | 0 | 0 | - | 12.34 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 12.34 | - | - | - | - | 0 | 0 | - | 12.34 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-29 | 0 | 12.34 | - | - | - | - | 0 | 0 | - | 12.34 | - | - | - | - | 0 | - | 0.65% |
| 2017-06-28 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-22 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-21 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | -0.16% |
| 2017-06-20 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-19 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-16 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | -0.16% |
| 2017-06-15 | 0 | 12.30 | - | - | - | - | 0 | 0 | - | 12.30 | - | - | - | - | 0 | - | -1.13% |
| 2017-06-14 | 0 | 12.44 | - | - | - | - | 0 | 0 | - | 12.44 | - | - | - | - | 0 | - | -0.16% |
| 2017-06-13 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | -0.32% |
| 2017-06-09 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.32% |
| 2017-06-07 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.48% |
| 2017-06-05 | 0 | 12.40 | 12.40 | - | - | - | 0 | 0 | - | 12.40 | 12.40 | - | - | - | 0 | - | 0.00% |
| 2017-06-02 | 0 | 12.40 | - | - | - | - | 0 | 0 | - | 12.40 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-01 | 0 | 12.40 | - | - | - | - | 0 | 0 | - | 12.40 | - | - | - | - | 0 | - | 0.98% |
| 2017-05-31 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-29 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.99% |
| 2017-05-26 | 0 | 12.16 | - | - | - | - | 0 | 0 | - | 12.16 | - | - | - | - | 0 | - | 0.33% |
| 2017-05-25 | 0 | 12.12 | - | - | - | - | 0 | 0 | - | 12.12 | - | - | - | - | 0 | - | 1.00% |
| 2017-05-24 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-23 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-22 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.50% |
| 2017-05-19 | 0 | 11.94 | - | - | - | - | 0 | 0 | - | 11.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 11.94 | - | - | - | - | 0 | 0 | - | 11.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 11.94 | - | - | - | - | 0 | 0 | - | 11.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-16 | 0 | 11.94 | - | - | - | - | 0 | 0 | - | 11.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 11.94 | - | - | - | - | 0 | 0 | - | 11.94 | - | - | - | - | 0 | - | 1.19% |
| 2017-05-12 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 11.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 11.80 | - | - | - | - | 0 | - | 0.17% |
| 2017-05-10 | 0 | 11.78 | - | - | 11.78 | 11.78 | 200 | 2,356 | 11.780 | 11.78 | - | - | 11.78 | 11.78 | 200 | 11.780 | 1.03% |
| 2017-05-09 | 0 | 11.66 | - | - | - | - | 0 | 0 | - | 11.66 | - | - | - | - | 0 | - | 0.52% |
| 2017-05-08 | 0 | 11.60 | - | 11.62 | - | - | 0 | 0 | - | 11.60 | - | 11.62 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 11.60 | - | - | - | - | 0 | 0 | - | 11.60 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-04 | 0 | 11.60 | - | - | - | - | 0 | 0 | - | 11.60 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 11.60 | - | 11.60 | - | - | 0 | 0 | - | 11.60 | - | 11.60 | - | - | 0 | - | 0.00% |
| 2017-04-28 | 0 | 11.60 | - | 11.66 | - | - | 0 | 0 | - | 11.60 | - | 11.66 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 11.60 | - | - | - | - | 0 | 0 | - | 11.60 | - | - | - | - | 0 | - | 0.35% |
| 2017-04-26 | 0 | 11.56 | - | 11.68 | - | - | 0 | 0 | - | 11.56 | - | 11.68 | - | - | 0 | - | 1.23% |
| 2017-04-25 | 0 | 11.42 | - | 11.48 | - | - | 0 | 0 | - | 11.42 | - | 11.48 | - | - | 0 | - | 0.71% |
| 2017-04-24 | 0 | 11.34 | - | - | - | - | 200 | 2,260 | 11.300 | 11.34 | - | - | - | - | 200 | 11.300 | 0.35% |
| 2017-04-21 | 0 | 11.30 | - | - | - | - | 0 | 0 | - | 11.30 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-20 | 0 | 11.30 | - | - | - | - | 0 | 0 | - | 11.30 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 11.30 | - | - | - | - | 0 | 0 | - | 11.30 | - | - | - | - | 0 | - | -0.35% |
| 2017-04-18 | 0 | 11.34 | - | - | - | - | 0 | 0 | - | 11.34 | - | - | - | - | 0 | - | -0.70% |
| 2017-04-13 | 0 | 11.42 | - | - | - | - | 0 | 0 | - | 11.42 | - | - | - | - | 0 | - | 0.35% |
| 2017-04-12 | 0 | 11.38 | - | - | - | - | 0 | 0 | - | 11.38 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 11.38 | - | - | - | - | 0 | 0 | - | 11.38 | - | - | - | - | 0 | - | -0.70% |
| 2017-04-10 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-07 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-03 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | -0.35% |
| 2017-03-30 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-24 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 11.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 11.50 | 11.40 | 11.50 | - | - | 0 | - | -0.17% |
| 2017-03-21 | 0 | 11.52 | - | - | 11.52 | 11.52 | 200 | 2,304 | 11.520 | 11.52 | - | - | 11.52 | 11.52 | 200 | 11.520 | 3.78% |
| 2017-03-20 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 11.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 11.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-16 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 11.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-15 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 11.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 11.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-13 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 11.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 11.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 11.10 | - | - | - | - | 0 | 0 | - | 11.10 | - | - | - | - | 0 | - | -0.72% |
| 2017-03-08 | 0 | 11.18 | - | 11.18 | - | - | 0 | 0 | - | 11.18 | - | 11.18 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 11.18 | - | - | - | - | 0 | 0 | - | 11.18 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 11.18 | - | 11.20 | - | - | 0 | 0 | - | 11.18 | - | 11.20 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 11.18 | - | - | - | - | 0 | 0 | - | 11.18 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-02 | 0 | 11.18 | - | - | - | - | 0 | 0 | - | 11.18 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-01 | 0 | 11.18 | - | - | - | - | 0 | 0 | - | 11.18 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 11.18 | 11.18 | - | - | - | 0 | 0 | - | 11.18 | 11.18 | - | - | - | 0 | - | 1.45% |
| 2017-02-27 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-24 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-23 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-21 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-15 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-13 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-09 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 1.10% |
| 2017-01-26 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 2.25% |
| 2017-01-25 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-20 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 10.66 | - | - | - | - | 0 | 0 | - | 10.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 10.66 | - | - | 10.66 | 10.66 | 1,000 | 10,660 | 10.660 | 10.66 | - | - | 10.66 | 10.66 | 1,000 | 10.660 | 0.76% |
| 2017-01-10 | 0 | 10.58 | - | - | - | - | 0 | 0 | - | 10.58 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-09 | 0 | 10.58 | - | - | 10.58 | 10.58 | 1,000 | 10,580 | 10.580 | 10.58 | - | - | 10.58 | 10.58 | 1,000 | 10.580 | -0.19% |
| 2017-01-06 | 0 | 10.60 | - | - | 10.60 | 10.66 | 2,000 | 21,260 | 10.630 | 10.60 | - | - | 10.60 | 10.66 | 2,000 | 10.630 | 0.00% |
| 2017-01-05 | 0 | 10.60 | - | - | 10.48 | 10.60 | 11,000 | 115,860 | 10.533 | 10.60 | - | - | 10.48 | 10.60 | 11,000 | 10.533 | 3.92% |
| 2017-01-04 | 0 | 10.20 | - | - | - | - | 0 | 0 | - | 10.20 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 10.20 | - | - | 10.20 | 10.20 | 1,000 | 10,200 | 10.200 | 10.20 | - | - | 10.20 | 10.20 | 1,000 | 10.200 | 0.39% |
| 2016-12-30 | 0 | 10.16 | - | - | - | - | 0 | 0 | - | 10.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-29 | 0 | 10.16 | - | - | - | - | 0 | 0 | - | 10.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 10.16 | - | - | - | - | 0 | 0 | - | 10.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-23 | 0 | 10.16 | - | - | - | - | 0 | 0 | - | 10.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-22 | 0 | 10.16 | - | - | 10.14 | 10.16 | 2,000 | 20,300 | 10.150 | 10.16 | - | - | 10.14 | 10.16 | 2,000 | 10.150 | -0.39% |
| 2016-12-21 | 0 | 10.20 | - | - | 10.20 | 10.20 | 200 | 2,040 | 10.200 | 10.20 | - | - | 10.20 | 10.20 | 200 | 10.200 | 0.00% |
| 2016-12-20 | 0 | 10.20 | - | - | - | - | 0 | 0 | - | 10.20 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-19 | 0 | 10.20 | - | - | 10.20 | 10.20 | 1,000 | 10,200 | 10.200 | 10.20 | - | - | 10.20 | 10.20 | 1,000 | 10.200 | -4.85% |
| 2016-12-16 | 0 | 10.72 | - | - | - | - | 0 | 0 | - | 10.72 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 10.72 | - | - | - | - | 0 | 0 | - | 10.72 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-14 | 0 | 10.72 | - | - | - | - | 4,400,000 | 46,310,000 | 10.525 | 10.72 | - | - | - | - | 4,400,000 | 10.525 | 0.00% |
| 2016-12-13 | 0 | 10.72 | - | - | - | - | 0 | 0 | - | 10.72 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 10.72 | - | - | - | - | 0 | 0 | - | 10.72 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-09 | 0 | 10.72 | - | - | 10.72 | 10.72 | 200 | 2,144 | 10.720 | 10.72 | - | - | 10.72 | 10.72 | 200 | 10.720 | 2.29% |
| 2016-12-08 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-07 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-02 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-01 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-29 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-25 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-24 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-23 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-21 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-18 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 10.48 | - | - | - | - | 0 | 0 | - | 10.48 | - | - | - | - | 0 | - | -3.85% |
| 2016-11-16 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-14 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-11 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-10 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-09 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-08 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-07 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 10.90 | - | - | - | - | 0 | 0 | - | 10.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 10.90 | - | 10.90 | - | - | 0 | 0 | - | 10.90 | - | 10.90 | - | - | 0 | - | -2.33% |
| 2016-11-02 | 0 | 11.16 | - | - | - | - | 0 | 0 | - | 11.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 11.16 | - | 11.16 | - | - | 0 | 0 | - | 11.16 | - | 11.16 | - | - | 0 | - | 0.00% |
| 2016-10-31 | 0 | 11.16 | - | - | - | - | 0 | 0 | - | 11.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 11.16 | - | - | - | - | 0 | 0 | - | 11.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-27 | 0 | 11.16 | - | - | - | - | 0 | 0 | - | 11.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-26 | 0 | 11.16 | - | - | 11.16 | 11.16 | 3,000 | 33,480 | 11.160 | 11.16 | - | - | 11.16 | 11.16 | 3,000 | 11.160 | -1.06% |
| 2016-10-25 | 0 | 11.28 | - | - | 11.28 | 11.30 | 2,800 | 31,604 | 11.287 | 11.28 | - | - | 11.28 | 11.30 | 2,800 | 11.287 | 1.44% |
| 2016-10-24 | 0 | 11.12 | - | - | - | - | 0 | 0 | - | 11.12 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-20 | 0 | 11.12 | - | - | - | - | 0 | 0 | - | 11.12 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-19 | 0 | 11.12 | - | - | - | - | 0 | 0 | - | 11.12 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 11.12 | - | - | - | - | 0 | 0 | - | 11.12 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-17 | 0 | 11.12 | - | - | - | - | 0 | 0 | - | 11.12 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 11.12 | - | 11.20 | - | - | 0 | 0 | - | 11.12 | - | 11.20 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 11.12 | - | 11.12 | - | - | 0 | 0 | - | 11.12 | - | 11.12 | - | - | 0 | - | -1.42% |
| 2016-10-12 | 0 | 11.28 | - | 11.28 | - | - | 0 | 0 | - | 11.28 | - | 11.28 | - | - | 0 | - | -1.57% |
| 2016-10-11 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-07 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-06 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 11.46 | - | 11.54 | - | - | 0 | 0 | - | 11.46 | - | 11.54 | - | - | 0 | - | 0.00% |
| 2016-10-04 | 0 | 11.46 | - | - | 11.46 | 11.46 | 4,000 | 45,840 | 11.460 | 11.46 | - | - | 11.46 | 11.46 | 4,000 | 11.460 | -0.17% |
| 2016-10-03 | 0 | 11.48 | - | - | 11.48 | 11.48 | 1,000 | 11,480 | 11.480 | 11.48 | - | - | 11.48 | 11.48 | 1,000 | 11.480 | 0.88% |
| 2016-09-30 | 0 | 11.38 | - | - | 11.38 | 11.38 | 1,000 | 11,380 | 11.380 | 11.38 | - | - | 11.38 | 11.38 | 1,000 | 11.380 | -1.22% |
| 2016-09-29 | 0 | 11.52 | - | - | 11.52 | 11.52 | 1,000 | 11,520 | 11.520 | 11.52 | - | - | 11.52 | 11.52 | 1,000 | 11.520 | 0.88% |
| 2016-09-28 | 0 | 11.42 | - | - | - | - | 0 | 0 | - | 11.42 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 11.42 | - | - | - | - | 0 | 0 | - | 11.42 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-26 | 0 | 11.42 | - | 11.42 | 11.40 | 11.42 | 6,000 | 68,500 | 11.417 | 11.42 | - | 11.42 | 11.40 | 11.42 | 6,000 | 11.417 | -0.70% |
| 2016-09-23 | 0 | 11.50 | - | - | 11.56 | 11.56 | 2,000 | 23,120 | 11.560 | 11.50 | - | - | 11.56 | 11.56 | 2,000 | 11.560 | -0.52% |
| 2016-09-22 | 0 | 11.56 | - | - | 11.60 | 11.62 | 2,000 | 23,220 | 11.610 | 11.56 | - | - | 11.60 | 11.62 | 2,000 | 11.610 | 1.05% |
| 2016-09-21 | 0 | 11.44 | - | - | - | - | 0 | 0 | - | 11.44 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-20 | 0 | 11.44 | - | - | - | - | 0 | 0 | - | 11.44 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-19 | 0 | 11.44 | - | - | 11.42 | 11.44 | 4,000 | 45,720 | 11.430 | 11.44 | - | - | 11.42 | 11.44 | 4,000 | 11.430 | 0.88% |
| 2016-09-15 | 0 | 11.34 | - | - | 11.32 | 11.34 | 1,200 | 13,604 | 11.337 | 11.34 | - | - | 11.32 | 11.34 | 1,200 | 11.337 | 0.71% |
| 2016-09-14 | 0 | 11.26 | - | - | 11.24 | 11.34 | 26,800 | 302,448 | 11.285 | 11.26 | - | - | 11.24 | 11.34 | 26,800 | 11.285 | -0.18% |
| 2016-09-13 | 0 | 11.28 | - | - | 11.36 | 11.42 | 27,000 | 307,780 | 11.399 | 11.28 | - | - | 11.36 | 11.42 | 27,000 | 11.399 | -0.18% |
| 2016-09-12 | 0 | 11.30 | - | - | - | - | 0 | 0 | - | 11.30 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-09 | 0 | 11.30 | 11.30 | - | - | - | 0 | 0 | - | 11.30 | 11.30 | - | - | - | 0 | - | 2.54% |
| 2016-09-08 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-06 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-05 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-02 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 11.02 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 11.02 | - | - | 11.00 | 11.02 | 2,000 | 22,020 | 11.010 | 11.02 | - | - | 11.00 | 11.02 | 2,000 | 11.010 | 0.55% |
| 2016-08-30 | 0 | 10.96 | - | - | - | - | 0 | 0 | - | 10.96 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-29 | 0 | 10.96 | - | - | - | - | 0 | 0 | - | 10.96 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 10.96 | - | - | - | - | 0 | 0 | - | 10.96 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 10.96 | - | - | 10.94 | 10.96 | 2,000 | 21,900 | 10.950 | 10.96 | - | - | 10.94 | 10.96 | 2,000 | 10.950 | 1.11% |
| 2016-08-24 | 0 | 10.84 | - | - | 10.78 | 11.14 | 19,000 | 208,760 | 10.987 | 10.84 | - | - | 10.78 | 11.14 | 19,000 | 10.987 | 0.00% |
| 2016-08-23 | 0 | 10.84 | - | - | 10.80 | 10.84 | 3,000 | 32,440 | 10.813 | 10.84 | - | - | 10.80 | 10.84 | 3,000 | 10.813 | 0.37% |
| 2016-08-22 | 0 | 10.80 | - | - | 10.74 | 10.80 | 3,000 | 32,340 | 10.780 | 10.80 | - | - | 10.74 | 10.80 | 3,000 | 10.780 | -1.10% |
| 2016-08-19 | 0 | 10.92 | - | - | 10.82 | 10.92 | 8,000 | 86,920 | 10.865 | 10.92 | - | - | 10.82 | 10.92 | 8,000 | 10.865 | -0.18% |
| 2016-08-18 | 0 | 10.94 | - | - | - | - | 0 | 0 | - | 10.94 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-17 | 0 | 10.94 | - | - | 10.84 | 10.94 | 6,000 | 65,300 | 10.883 | 10.94 | - | - | 10.84 | 10.94 | 6,000 | 10.883 | 1.30% |
| 2016-08-16 | 0 | 10.80 | - | - | - | - | 0 | 0 | - | 10.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 10.80 | - | 10.80 | - | - | 0 | 0 | - | 10.80 | - | 10.80 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 10.80 | - | - | - | - | 0 | 0 | - | 10.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 10.80 | - | - | - | - | 0 | 0 | - | 10.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 10.80 | - | - | - | - | 0 | 0 | - | 10.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-09 | 0 | 10.80 | - | - | 10.74 | 11.24 | 18,200 | 201,096 | 11.049 | 10.80 | - | - | 10.74 | 11.24 | 18,200 | 11.049 | 2.86% |
| 2016-08-08 | 0 | 10.50 | - | - | - | - | 0 | 0 | - | 10.50 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-05 | 0 | 10.50 | - | - | - | - | 0 | 0 | - | 10.50 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-04 | 0 | 10.50 | - | - | - | - | 0 | 0 | - | 10.50 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 10.50 | - | - | 10.50 | 10.56 | 4,000 | 42,120 | 10.530 | 10.50 | - | - | 10.50 | 10.56 | 4,000 | 10.530 | 0.00% |
| 2016-08-01 | 0 | 10.50 | - | - | 10.42 | 10.50 | 8,000 | 83,720 | 10.465 | 10.50 | - | - | 10.42 | 10.50 | 8,000 | 10.465 | 0.38% |
| 2016-07-29 | 0 | 10.46 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 10.46 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-27 | 0 | 10.46 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-26 | 0 | 10.46 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-25 | 0 | 10.46 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-22 | 0 | 10.46 | 10.08 | 10.84 | - | - | 0 | 0 | - | 10.46 | 10.08 | 10.84 | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 10.46 | 10.06 | 10.84 | 10.46 | 10.46 | 2,000 | 20,920 | 10.460 | 10.46 | 10.06 | 10.84 | 10.46 | 10.46 | 2,000 | 10.460 | 4.60% |
| 2016-07-20 | 0 | 10.00 | 9.800 | 10.54 | - | - | 0 | 0 | - | 10.00 | 9.800 | 10.54 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 10.00 | 9.800 | 10.44 | - | - | 0 | 0 | - | 10.00 | 9.800 | 10.44 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 10.00 | 9.820 | 10.52 | - | - | 0 | 0 | - | 10.00 | 9.820 | 10.52 | - | - | 0 | - | 0.00% |
| 2016-07-15 | 0 | 10.00 | 9.820 | 10.44 | - | - | 0 | 0 | - | 10.00 | 9.820 | 10.44 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 10.00 | 9.820 | 10.42 | - | - | 0 | 0 | - | 10.00 | 9.820 | 10.42 | - | - | 0 | - | 0.00% |
| 2016-07-13 | 0 | 10.00 | 9.820 | 10.38 | - | - | 0 | 0 | - | 10.00 | 9.820 | 10.38 | - | - | 0 | - | 0.00% |
| 2016-07-12 | 0 | 10.00 | 10.02 | 10.10 | - | - | 0 | 0 | - | 10.00 | 10.02 | 10.10 | - | - | 0 | - | 1.32% |
| 2016-07-11 | 0 | 9.870 | 9.870 | 9.910 | - | - | 0 | 0 | - | 9.870 | 9.870 | 9.910 | - | - | 0 | - | 1.13% |
| 2016-07-08 | 0 | 9.760 | 9.710 | 9.750 | - | - | 0 | 0 | - | 9.760 | 9.710 | 9.750 | - | - | 0 | - | -0.31% |
| 2016-07-07 | 0 | 9.790 | 9.800 | 9.840 | - | - | 0 | 0 | - | 9.790 | 9.800 | 9.840 | - | - | 0 | - | 0.51% |
| 2016-07-06 | 0 | 9.740 | 9.700 | 9.740 | - | - | 0 | 0 | - | 9.740 | 9.700 | 9.740 | - | - | 0 | - | -1.32% |
| 2016-07-05 | 0 | 9.870 | 9.830 | 9.870 | - | - | 0 | 0 | - | 9.870 | 9.830 | 9.870 | - | - | 0 | - | -1.30% |
| 2016-07-04 | 0 | 10.00 | 10.00 | 10.10 | - | - | 0 | 0 | - | 10.00 | 10.00 | 10.10 | - | - | 0 | - | 1.32% |
| 2016-06-30 | 0 | 9.870 | 9.870 | 9.930 | - | - | 0 | 0 | - | 9.870 | 9.870 | 9.930 | - | - | 0 | - | 1.96% |
| 2016-06-29 | 0 | 9.680 | 9.680 | 9.730 | - | - | 0 | 0 | - | 9.680 | 9.680 | 9.730 | - | - | 0 | - | 0.83% |
| 2016-06-28 | 0 | 9.600 | 9.540 | 9.600 | - | - | 0 | 0 | - | 9.600 | 9.540 | 9.600 | - | - | 0 | - | -0.72% |
| 2016-06-27 | 0 | 9.670 | 9.610 | 9.670 | - | - | 0 | 0 | - | 9.670 | 9.610 | 9.670 | - | - | 0 | - | -0.72% |
| 2016-06-24 | 0 | 9.740 | 9.680 | 9.760 | - | - | 0 | 0 | - | 9.740 | 9.680 | 9.760 | - | - | 0 | - | -2.40% |
| 2016-06-23 | 0 | 9.980 | 9.980 | 10.08 | - | - | 0 | 0 | - | 9.980 | 9.980 | 10.08 | - | - | 0 | - | 0.20% |
| 2016-06-22 | 0 | 9.960 | 9.960 | 10.04 | - | - | 0 | 0 | - | 9.960 | 9.960 | 10.04 | - | - | 0 | - | 1.12% |
| 2016-06-21 | 0 | 9.850 | 9.850 | 9.900 | - | - | 0 | 0 | - | 9.850 | 9.850 | 9.900 | - | - | 0 | - | 0.92% |
| 2016-06-20 | 0 | 9.760 | 9.760 | 9.810 | - | - | 0 | 0 | - | 9.760 | 9.760 | 9.810 | - | - | 0 | - | 1.56% |
| 2016-06-17 | 0 | 9.610 | 9.610 | 9.660 | - | - | 0 | 0 | - | 9.610 | 9.610 | 9.660 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 9.610 | 9.550 | 9.610 | 9.680 | 9.700 | 2,000 | 19,380 | 9.6900 | 9.610 | 9.550 | 9.610 | 9.680 | 9.700 | 2,000 | 9.6900 | -1.64% |
| 2016-06-15 | 0 | 9.770 | 9.740 | 9.790 | - | - | 0 | 0 | - | 9.770 | 9.740 | 9.790 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 9.770 | 9.720 | 9.770 | 9.790 | 9.790 | 1,000 | 9,790 | 9.7900 | 9.770 | 9.720 | 9.770 | 9.790 | 9.790 | 1,000 | 9.7900 | -0.61% |
| 2016-06-13 | 0 | 9.830 | 9.800 | 9.840 | 9.830 | 9.890 | 2,000 | 19,720 | 9.8600 | 9.830 | 9.800 | 9.840 | 9.830 | 9.890 | 2,000 | 9.8600 | -2.87% |
| 2016-06-10 | 0 | 10.12 | 10.04 | 10.10 | 10.20 | 10.20 | 1,000 | 10,200 | 10.200 | 10.12 | 10.04 | 10.10 | 10.20 | 10.20 | 1,000 | 10.200 | -0.78% |
| 2016-06-08 | 0 | 10.20 | 10.18 | 10.46 | 10.20 | 10.20 | 1,000 | 10,200 | 10.200 | 10.20 | 10.18 | 10.46 | 10.20 | 10.20 | 1,000 | 10.200 | 0.39% |
| 2016-06-07 | 0 | 10.16 | 10.16 | 10.24 | - | - | 0 | 0 | - | 10.16 | 10.16 | 10.24 | - | - | 0 | - | 1.20% |
| 2016-06-06 | 0 | 10.04 | 10.00 | 10.14 | 9.980 | 10.04 | 3,000 | 30,040 | 10.013 | 10.04 | 10.00 | 10.14 | 9.980 | 10.04 | 3,000 | 10.013 | 0.60% |
| 2016-06-03 | 0 | 9.980 | 9.980 | 10.06 | - | - | 0 | 0 | - | 9.980 | 9.980 | 10.06 | - | - | 0 | - | 0.30% |
| 2016-06-02 | 0 | 9.950 | 9.950 | 10.00 | - | - | 0 | 0 | - | 9.950 | 9.950 | 10.00 | - | - | 0 | - | 0.30% |
| 2016-06-01 | 0 | 9.920 | 9.900 | 9.950 | - | - | 0 | 0 | - | 9.920 | 9.900 | 9.950 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 9.920 | 9.920 | 9.980 | - | - | 0 | 0 | - | 9.920 | 9.920 | 9.980 | - | - | 0 | - | 0.71% |
| 2016-05-30 | 0 | 9.850 | 9.850 | 9.900 | - | - | 0 | 0 | - | 9.850 | 9.850 | 9.900 | - | - | 0 | - | 0.20% |
| 2016-05-27 | 0 | 9.830 | 9.820 | 9.870 | - | - | 0 | 0 | - | 9.830 | 9.820 | 9.870 | - | - | 0 | - | 0.82% |
| 2016-05-26 | 0 | 9.750 | 9.740 | 9.790 | - | - | 0 | 0 | - | 9.750 | 9.740 | 9.790 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 9.750 | 9.750 | 9.790 | - | - | 0 | 0 | - | 9.750 | 9.750 | 9.790 | - | - | 0 | - | 2.74% |
| 2016-05-24 | 0 | 9.490 | 9.480 | 9.520 | - | - | 0 | 0 | - | 9.490 | 9.480 | 9.520 | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 9.490 | - | - | - | - | 0 | 0 | - | 9.490 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 9.490 | 9.490 | 9.530 | - | - | 0 | 0 | - | 9.490 | 9.490 | 9.530 | - | - | 0 | - | 0.74% |
| 2016-05-19 | 0 | 9.420 | 9.380 | 9.420 | - | - | 0 | 0 | - | 9.420 | 9.380 | 9.420 | - | - | 0 | - | -0.63% |
| 2016-05-18 | 0 | 9.480 | 9.440 | 9.480 | - | - | 0 | 0 | - | 9.480 | 9.440 | 9.480 | - | - | 0 | - | -1.04% |
| 2016-05-17 | 0 | 9.580 | 9.580 | 9.620 | - | - | 0 | 0 | - | 9.580 | 9.580 | 9.620 | - | - | 0 | - | 1.27% |
| 2016-05-16 | 0 | 9.460 | - | - | - | - | 0 | 0 | - | 9.460 | - | - | - | - | 0 | - | 0.32% |
| 2016-05-13 | 0 | 9.430 | 9.380 | 9.430 | 9.430 | 9.430 | 200 | 1,886 | 9.4300 | 9.430 | 9.380 | 9.430 | 9.430 | 9.430 | 200 | 9.4300 | -0.95% |
| 2016-05-12 | 0 | 9.520 | 9.470 | 9.520 | - | - | 0 | 0 | - | 9.520 | 9.470 | 9.520 | - | - | 0 | - | -0.63% |
| 2016-05-11 | 0 | 9.580 | 9.530 | 9.580 | - | - | 0 | 0 | - | 9.580 | 9.530 | 9.580 | - | - | 0 | - | -0.93% |
| 2016-05-10 | 0 | 9.670 | 9.670 | 9.720 | - | - | 0 | 0 | - | 9.670 | 9.670 | 9.720 | - | - | 0 | - | 0.31% |
| 2016-05-09 | 0 | 9.640 | 9.610 | 9.670 | - | - | 0 | 0 | - | 9.640 | 9.610 | 9.670 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 9.640 | 9.580 | 9.640 | - | - | 0 | 0 | - | 9.640 | 9.580 | 9.640 | - | - | 0 | - | -1.83% |
| 2016-05-05 | 0 | 9.820 | 9.760 | 9.820 | - | - | 0 | 0 | - | 9.820 | 9.760 | 9.820 | - | - | 0 | - | -0.91% |
| 2016-05-04 | 0 | 9.910 | 9.860 | 9.910 | - | - | 0 | 0 | - | 9.910 | 9.860 | 9.910 | - | - | 0 | - | -0.50% |
| 2016-05-03 | 0 | 9.960 | 9.920 | 9.960 | - | - | 0 | 0 | - | 9.960 | 9.920 | 9.960 | - | - | 0 | - | -1.58% |
| 2016-04-29 | 0 | 10.12 | 10.08 | 10.14 | 10.02 | 10.12 | 400 | 4,028 | 10.070 | 10.12 | 10.08 | 10.14 | 10.02 | 10.12 | 400 | 10.070 | -1.56% |
| 2016-04-28 | 0 | 10.28 | 10.24 | 10.30 | - | - | 0 | 0 | - | 10.28 | 10.24 | 10.30 | - | - | 0 | - | -0.58% |
| 2016-04-27 | 0 | 10.34 | 10.28 | 10.34 | - | - | 0 | 0 | - | 10.34 | 10.28 | 10.34 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 10.34 | 10.30 | 10.34 | - | - | 0 | 0 | - | 10.34 | 10.30 | 10.34 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 10.34 | 10.28 | 10.34 | - | - | 0 | 0 | - | 10.34 | 10.28 | 10.34 | - | - | 0 | - | -0.96% |
| 2016-04-22 | 0 | 10.44 | 10.38 | 10.44 | - | - | 0 | 0 | - | 10.44 | 10.38 | 10.44 | - | - | 0 | - | -0.19% |
| 2016-04-21 | 0 | 10.46 | 10.46 | 10.52 | - | - | 0 | 0 | - | 10.46 | 10.46 | 10.52 | - | - | 0 | - | 1.16% |
| 2016-04-20 | 0 | 10.34 | 10.28 | 10.34 | - | - | 0 | 0 | - | 10.34 | 10.28 | 10.34 | - | - | 0 | - | -0.19% |
| 2016-04-19 | 0 | 10.36 | 10.34 | 10.40 | - | - | 0 | 0 | - | 10.36 | 10.34 | 10.40 | - | - | 0 | - | 0.78% |
| 2016-04-18 | 0 | 10.28 | 10.20 | 10.28 | - | - | 0 | 0 | - | 10.28 | 10.20 | 10.28 | - | - | 0 | - | 0.00% |
| 2016-04-15 | 0 | 10.28 | 10.28 | 10.46 | 10.24 | 10.38 | 84,000 | 868,040 | 10.334 | 10.28 | 10.28 | 10.46 | 10.24 | 10.38 | 84,000 | 10.334 | -0.96% |
| 2016-04-14 | 0 | 10.38 | 10.26 | 10.38 | 10.32 | 10.42 | 4,000 | 41,480 | 10.370 | 10.38 | 10.26 | 10.38 | 10.32 | 10.42 | 4,000 | 10.370 | 1.76% |
| 2016-04-13 | 0 | 10.20 | 10.20 | 10.34 | 10.06 | 10.08 | 2,000 | 20,140 | 10.070 | 10.20 | 10.20 | 10.34 | 10.06 | 10.08 | 2,000 | 10.070 | 2.62% |
| 2016-04-12 | 0 | 9.940 | 9.930 | 9.980 | 9.940 | 9.940 | 2,000 | 19,880 | 9.9400 | 9.940 | 9.930 | 9.980 | 9.940 | 9.940 | 2,000 | 9.9400 | 0.30% |
| 2016-04-11 | 0 | 9.910 | 9.910 | 9.970 | 9.830 | 9.880 | 3,000 | 29,560 | 9.8533 | 9.910 | 9.910 | 9.970 | 9.830 | 9.880 | 3,000 | 9.8533 | 0.20% |
| 2016-04-08 | 0 | 9.890 | 9.890 | 9.940 | - | - | 0 | 0 | - | 9.890 | 9.890 | 9.940 | - | - | 0 | - | 0.71% |
| 2016-04-07 | 0 | 9.820 | 9.820 | 9.870 | - | - | 0 | 0 | - | 9.820 | 9.820 | 9.870 | - | - | 0 | - | 0.41% |
| 2016-04-06 | 0 | 9.780 | 9.780 | 9.830 | 9.780 | 9.790 | 2,000 | 19,570 | 9.7850 | 9.780 | 9.780 | 9.830 | 9.780 | 9.790 | 2,000 | 9.7850 | -0.61% |
| 2016-04-05 | 0 | 9.840 | 9.770 | 9.840 | 9.840 | 9.860 | 2,000 | 19,700 | 9.8500 | 9.840 | 9.770 | 9.840 | 9.840 | 9.860 | 2,000 | 9.8500 | -1.30% |
| 2016-04-01 | 0 | 9.970 | 9.950 | 9.990 | 9.970 | 10.12 | 3,000 | 30,090 | 10.030 | 9.970 | 9.950 | 9.990 | 9.970 | 10.12 | 3,000 | 10.030 | -1.48% |
| 2016-03-31 | 0 | 10.12 | 10.12 | 10.18 | - | - | 0 | 0 | - | 10.12 | 10.12 | 10.18 | - | - | 0 | - | 0.20% |
| 2016-03-30 | 0 | 10.10 | 9.990 | 10.12 | 9.930 | 10.10 | 9,000 | 90,100 | 10.011 | 10.10 | 9.990 | 10.12 | 9.930 | 10.10 | 9,000 | 10.011 | 2.64% |
| 2016-03-29 | 0 | 9.840 | 9.830 | 9.900 | 9.840 | 9.840 | 2,000 | 19,680 | 9.8400 | 9.840 | 9.830 | 9.900 | 9.840 | 9.840 | 2,000 | 9.8400 | -0.51% |
| 2016-03-24 | 0 | 9.890 | 9.820 | 9.890 | 9.890 | 9.890 | 3,000 | 29,670 | 9.8900 | 9.890 | 9.820 | 9.890 | 9.890 | 9.890 | 3,000 | 9.8900 | -0.30% |
| 2016-03-23 | 0 | 9.920 | 9.920 | 10.04 | 9.920 | 10.04 | 4,000 | 39,920 | 9.9800 | 9.920 | 9.920 | 10.04 | 9.920 | 10.04 | 4,000 | 9.9800 | -1.59% |
| 2016-03-22 | 0 | 10.08 | 10.02 | 10.10 | 10.08 | 10.08 | 1,000 | 10,080 | 10.080 | 10.08 | 10.02 | 10.10 | 10.08 | 10.08 | 1,000 | 10.080 | 0.00% |
| 2016-03-21 | 0 | 10.08 | 10.04 | 10.12 | 10.08 | 10.10 | 3,000 | 30,260 | 10.087 | 10.08 | 10.04 | 10.12 | 10.08 | 10.10 | 3,000 | 10.087 | 0.80% |
| 2016-03-18 | 0 | 10.00 | 10.00 | 10.10 | - | - | 0 | 0 | - | 10.00 | 10.00 | 10.10 | - | - | 0 | - | 0.81% |
| 2016-03-17 | 0 | 9.920 | 9.920 | 9.980 | - | - | 0 | 0 | - | 9.920 | 9.920 | 9.980 | - | - | 0 | - | 0.81% |
| 2016-03-16 | 0 | 9.840 | 9.790 | 9.860 | 9.880 | 9.900 | 2,000 | 19,780 | 9.8900 | 9.840 | 9.790 | 9.860 | 9.880 | 9.900 | 2,000 | 9.8900 | -0.51% |
| 2016-03-15 | 0 | 9.890 | 9.820 | 9.890 | 9.890 | 9.890 | 1,000 | 9,890 | 9.8900 | 9.890 | 9.820 | 9.890 | 9.890 | 9.890 | 1,000 | 9.8900 | -0.10% |
| 2016-03-14 | 0 | 9.900 | 9.900 | 9.960 | 9.890 | 9.890 | 1,000 | 9,890 | 9.8900 | 9.900 | 9.900 | 9.960 | 9.890 | 9.890 | 1,000 | 9.8900 | 1.33% |
| 2016-03-11 | 0 | 9.770 | 9.770 | 9.840 | - | - | 0 | 0 | - | 9.770 | 9.770 | 9.840 | - | - | 0 | - | 0.51% |
| 2016-03-10 | 0 | 9.720 | 9.630 | 9.720 | 9.750 | 9.750 | 1,000 | 9,750 | 9.7500 | 9.720 | 9.630 | 9.720 | 9.750 | 9.750 | 1,000 | 9.7500 | 0.62% |
| 2016-03-09 | 0 | 9.660 | 9.660 | 9.730 | 9.630 | 9.630 | 1,000 | 9,630 | 9.6300 | 9.660 | 9.660 | 9.730 | 9.630 | 9.630 | 1,000 | 9.6300 | -0.41% |
| 2016-03-08 | 0 | 9.700 | 9.680 | 9.750 | - | - | 0 | 0 | - | 9.700 | 9.680 | 9.750 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 9.700 | 9.620 | 9.700 | 9.720 | 9.780 | 5,000 | 48,770 | 9.7540 | 9.700 | 9.620 | 9.700 | 9.720 | 9.780 | 5,000 | 9.7540 | -0.21% |
| 2016-03-04 | 0 | 9.720 | 9.720 | 9.790 | - | - | 0 | 0 | - | 9.720 | 9.720 | 9.790 | - | - | 0 | - | 1.25% |
| 2016-03-03 | 0 | 9.600 | 9.580 | 9.650 | - | - | 0 | 0 | - | 9.600 | 9.580 | 9.650 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 9.600 | 9.600 | 9.660 | 9.530 | 9.530 | 1,000 | 9,530 | 9.5300 | 9.600 | 9.600 | 9.660 | 9.530 | 9.530 | 1,000 | 9.5300 | 3.45% |
| 2016-03-01 | 0 | 9.280 | 9.280 | 9.340 | 9.230 | 9.230 | 1,000 | 9,230 | 9.2300 | 9.280 | 9.280 | 9.340 | 9.230 | 9.230 | 1,000 | 9.2300 | 0.43% |
| 2016-02-29 | 0 | 9.240 | 9.160 | 9.220 | 9.300 | 9.300 | 1,000 | 9,300 | 9.3000 | 9.240 | 9.160 | 9.220 | 9.300 | 9.300 | 1,000 | 9.3000 | -0.86% |
| 2016-02-26 | 0 | 9.320 | 9.320 | 9.390 | - | - | 0 | 0 | - | 9.320 | 9.320 | 9.390 | - | - | 0 | - | 2.19% |
| 2016-02-25 | 0 | 9.120 | 9.050 | 9.120 | 9.230 | 9.230 | 1,000 | 9,230 | 9.2300 | 9.120 | 9.050 | 9.120 | 9.230 | 9.230 | 1,000 | 9.2300 | -1.62% |
| 2016-02-24 | 0 | 9.270 | 9.200 | 9.270 | - | - | 0 | 0 | - | 9.270 | 9.200 | 9.270 | - | - | 0 | - | -0.11% |
| 2016-02-23 | 0 | 9.280 | 9.230 | 9.320 | 9.280 | 9.370 | 4,000 | 37,320 | 9.3300 | 9.280 | 9.230 | 9.320 | 9.280 | 9.370 | 4,000 | 9.3300 | -0.96% |
| 2016-02-22 | 0 | 9.370 | 9.340 | 9.420 | 9.370 | 9.370 | 1,000 | 9,370 | 9.3700 | 9.370 | 9.340 | 9.420 | 9.370 | 9.370 | 1,000 | 9.3700 | 0.54% |
| 2016-02-19 | 0 | 9.320 | 9.270 | 9.350 | - | - | 0 | 0 | - | 9.320 | 9.270 | 9.350 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 9.320 | 9.320 | 9.400 | - | - | 0 | 0 | - | 9.320 | 9.320 | 9.400 | - | - | 0 | - | 1.41% |
| 2016-02-17 | 0 | 9.190 | 9.110 | 9.190 | - | - | 0 | 0 | - | 9.190 | 9.110 | 9.190 | - | - | 0 | - | -0.76% |
| 2016-02-16 | 0 | 9.260 | 9.210 | 9.290 | 9.260 | 9.260 | 1,000 | 9,260 | 9.2600 | 9.260 | 9.210 | 9.290 | 9.260 | 9.260 | 1,000 | 9.2600 | 1.76% |
| 2016-02-15 | 0 | 9.100 | 9.100 | 9.170 | - | - | 0 | 0 | - | 9.100 | 9.100 | 9.170 | - | - | 0 | - | 2.59% |
| 2016-02-12 | 0 | 8.870 | 8.800 | 8.870 | - | - | 0 | 0 | - | 8.870 | 8.800 | 8.870 | - | - | 0 | - | -0.45% |
| 2016-02-11 | 0 | 8.910 | 8.840 | 8.910 | - | - | 0 | 0 | - | 8.910 | 8.840 | 8.910 | - | - | 0 | - | -2.62% |
| 2016-02-05 | 0 | 9.150 | 9.150 | 9.230 | - | - | 0 | 0 | - | 9.150 | 9.150 | 9.230 | - | - | 0 | - | 0.66% |
| 2016-02-04 | 0 | 9.090 | 9.080 | 9.160 | - | - | 0 | 0 | - | 9.090 | 9.080 | 9.160 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 9.090 | 9.010 | 9.090 | - | - | 0 | 0 | - | 9.090 | 9.010 | 9.090 | - | - | 0 | - | -1.52% |
| 2016-02-02 | 0 | 9.230 | 9.210 | 9.280 | 9.230 | 9.230 | 1,000 | 9,230 | 9.2300 | 9.230 | 9.210 | 9.280 | 9.230 | 9.230 | 1,000 | 9.2300 | -0.97% |
| 2016-02-01 | 0 | 9.320 | 9.260 | 9.340 | - | - | 0 | 0 | - | 9.320 | 9.260 | 9.340 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 9.320 | 9.320 | 9.400 | 9.320 | 9.320 | 1,000 | 9,320 | 9.3200 | 9.320 | 9.320 | 9.400 | 9.320 | 9.320 | 1,000 | 9.3200 | 2.19% |
| 2016-01-28 | 0 | 9.120 | 9.140 | 9.220 | - | - | 0 | 0 | - | 9.120 | 9.140 | 9.220 | - | - | 0 | - | 0.77% |
| 2016-01-27 | 0 | 9.050 | 9.030 | 9.110 | - | - | 0 | 0 | - | 9.050 | 9.030 | 9.110 | - | - | 0 | - | 0.22% |
| 2016-01-26 | 0 | 9.030 | 8.950 | 9.030 | - | - | 0 | 0 | - | 9.030 | 8.950 | 9.030 | - | - | 0 | - | -2.38% |
| 2016-01-25 | 0 | 9.250 | 9.170 | 9.250 | 9.260 | 9.260 | 1,000 | 9,260 | 9.2600 | 9.250 | 9.170 | 9.250 | 9.260 | 9.260 | 1,000 | 9.2600 | 1.87% |
| 2016-01-22 | 0 | 9.080 | 9.080 | 9.170 | 9.060 | 9.060 | 1,000 | 9,060 | 9.0600 | 9.080 | 9.080 | 9.170 | 9.060 | 9.060 | 1,000 | 9.0600 | 2.14% |
| 2016-01-21 | 0 | 8.890 | 8.830 | 8.890 | 9.110 | 9.180 | 2,000 | 18,290 | 9.1450 | 8.890 | 8.830 | 8.890 | 9.110 | 9.180 | 2,000 | 9.1450 | -1.98% |
| 2016-01-20 | 0 | 9.070 | 9.010 | 9.070 | - | - | 0 | 0 | - | 9.070 | 9.010 | 9.070 | - | - | 0 | - | -2.99% |
| 2016-01-19 | 0 | 9.350 | 9.350 | 9.410 | 9.280 | 9.280 | 1,000 | 9,280 | 9.2800 | 9.350 | 9.350 | 9.410 | 9.280 | 9.280 | 1,000 | 9.2800 | 1.52% |
| 2016-01-18 | 0 | 9.210 | 9.140 | 9.210 | - | - | 0 | 0 | - | 9.210 | 9.140 | 9.210 | - | - | 0 | - | -0.97% |
| 2016-01-15 | 0 | 9.300 | 9.220 | 9.300 | 9.340 | 9.340 | 1,000 | 9,340 | 9.3400 | 9.300 | 9.220 | 9.300 | 9.340 | 9.340 | 1,000 | 9.3400 | -0.85% |
| 2016-01-14 | 0 | 9.380 | 9.380 | 9.470 | 9.260 | 9.290 | 2,000 | 18,550 | 9.2750 | 9.380 | 9.380 | 9.470 | 9.260 | 9.290 | 2,000 | 9.2750 | -0.95% |
| 2016-01-13 | 0 | 9.470 | 9.470 | 9.540 | - | - | 0 | 0 | - | 9.470 | 9.470 | 9.540 | - | - | 0 | - | 1.07% |
| 2016-01-12 | 0 | 9.370 | 9.290 | 9.370 | 9.490 | 9.500 | 2,000 | 18,990 | 9.4950 | 9.370 | 9.290 | 9.370 | 9.490 | 9.500 | 2,000 | 9.4950 | -0.11% |
| 2016-01-11 | 0 | 9.380 | 9.290 | 9.360 | - | - | 0 | 0 | - | 9.380 | 9.290 | 9.360 | - | - | 0 | - | -1.88% |
| 2016-01-08 | 0 | 9.560 | 9.560 | 9.630 | - | - | 0 | 0 | - | 9.560 | 9.560 | 9.630 | - | - | 0 | - | 0.95% |
| 2016-01-07 | 0 | 9.470 | 9.400 | 9.470 | 9.500 | 9.690 | 5,000 | 48,150 | 9.6300 | 9.470 | 9.400 | 9.470 | 9.500 | 9.690 | 5,000 | 9.6300 | -3.47% |
| 2016-01-06 | 0 | 9.810 | 9.750 | 9.830 | 9.810 | 9.920 | 4,000 | 39,450 | 9.8625 | 9.810 | 9.750 | 9.830 | 9.810 | 9.920 | 4,000 | 9.8625 | -1.60% |
| 2016-01-05 | 0 | 9.970 | 9.940 | 10.00 | 9.970 | 10.08 | 3,000 | 30,030 | 10.010 | 9.970 | 9.940 | 10.00 | 9.970 | 10.08 | 3,000 | 10.010 | -1.29% |
| 2016-01-04 | 0 | 10.10 | 10.02 | 10.12 | 10.10 | 10.30 | 4,000 | 40,860 | 10.215 | 10.10 | 10.02 | 10.12 | 10.10 | 10.30 | 4,000 | 10.215 | -3.26% |
| 2015-12-31 | 0 | 10.44 | - | - | - | - | 0 | 0 | - | 10.44 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 10.44 | 10.40 | 10.46 | 10.44 | 10.44 | 1,000 | 10,440 | 10.440 | 10.44 | 10.40 | 10.46 | 10.44 | 10.44 | 1,000 | 10.440 | 0.58% |
| 2015-12-29 | 0 | 10.38 | 10.38 | 10.46 | 10.32 | 10.46 | 6,000 | 62,280 | 10.380 | 10.38 | 10.38 | 10.46 | 10.32 | 10.46 | 6,000 | 10.380 | -1.33% |
| 2015-12-28 | 0 | 10.52 | 10.46 | 10.52 | - | - | 0 | 0 | - | 10.52 | 10.46 | 10.52 | - | - | 0 | - | -1.13% |
| 2015-12-24 | 0 | 10.64 | - | - | 10.64 | 10.64 | 1,000 | 10,640 | 10.640 | 10.64 | - | - | 10.64 | 10.64 | 1,000 | 10.640 | 0.95% |
| 2015-12-23 | 0 | 10.54 | 10.54 | 10.60 | 10.48 | 10.48 | 1,000 | 10,480 | 10.480 | 10.54 | 10.54 | 10.60 | 10.48 | 10.48 | 1,000 | 10.480 | 1.15% |
| 2015-12-22 | 0 | 10.42 | 10.42 | 10.48 | - | - | 0 | 0 | - | 10.42 | 10.42 | 10.48 | - | - | 0 | - | 0.19% |
| 2015-12-21 | 0 | 10.40 | 10.40 | 10.46 | - | - | 0 | 0 | - | 10.40 | 10.40 | 10.46 | - | - | 0 | - | 0.19% |
| 2015-12-18 | 0 | 10.38 | 10.38 | 10.44 | 10.38 | 10.38 | 1,000 | 10,380 | 10.380 | 10.38 | 10.38 | 10.44 | 10.38 | 10.38 | 1,000 | 10.380 | -0.76% |
| 2015-12-17 | 0 | 10.46 | 10.46 | 10.54 | 10.46 | 10.46 | 1,000 | 10,460 | 10.460 | 10.46 | 10.46 | 10.54 | 10.46 | 10.46 | 1,000 | 10.460 | 0.58% |
| 2015-12-16 | 0 | 10.40 | 10.40 | 10.46 | - | - | 0 | 0 | - | 10.40 | 10.40 | 10.46 | - | - | 0 | - | 2.36% |
| 2015-12-15 | 0 | 10.16 | 10.14 | 10.20 | 10.16 | 10.16 | 1,000 | 10,160 | 10.160 | 10.16 | 10.14 | 10.20 | 10.16 | 10.16 | 1,000 | 10.160 | 0.99% |
| 2015-12-14 | 0 | 10.06 | 9.940 | 10.30 | 10.06 | 10.06 | 2,000 | 20,120 | 10.060 | 10.06 | 9.940 | 10.30 | 10.06 | 10.06 | 2,000 | 10.060 | -2.71% |
| 2015-12-11 | 0 | 10.34 | 10.28 | 10.34 | 10.40 | 10.40 | 1,000 | 10,400 | 10.400 | 10.34 | 10.28 | 10.34 | 10.40 | 10.40 | 1,000 | 10.400 | -1.34% |
| 2015-12-10 | 0 | 10.48 | 10.38 | 10.46 | 10.48 | 10.50 | 3,000 | 31,460 | 10.487 | 10.48 | 10.38 | 10.46 | 10.48 | 10.50 | 3,000 | 10.487 | -0.76% |
| 2015-12-09 | 0 | 10.56 | 10.50 | 10.58 | - | - | 0 | 0 | - | 10.56 | 10.50 | 10.58 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 10.56 | 10.56 | 10.64 | 10.54 | 10.54 | 1,000 | 10,540 | 10.540 | 10.56 | 10.56 | 10.64 | 10.54 | 10.54 | 1,000 | 10.540 | -2.22% |
| 2015-12-07 | 0 | 10.80 | 10.74 | 10.88 | 10.80 | 10.80 | 1,000 | 10,800 | 10.800 | 10.80 | 10.74 | 10.88 | 10.80 | 10.80 | 1,000 | 10.800 | -0.55% |
| 2015-12-04 | 0 | 10.86 | 10.80 | 10.86 | - | - | 0 | 0 | - | 10.86 | 10.80 | 10.86 | - | - | 0 | - | -0.55% |
| 2015-12-03 | 0 | 10.92 | 10.88 | 10.96 | - | - | 0 | 0 | - | 10.92 | 10.88 | 10.96 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 10.92 | 10.92 | 11.00 | - | - | 0 | 0 | - | 10.92 | 10.92 | 11.00 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 10.92 | 10.86 | 10.96 | 10.92 | 10.92 | 1,000 | 10,920 | 10.920 | 10.92 | 10.86 | 10.96 | 10.92 | 10.92 | 1,000 | 10.920 | 1.68% |
| 2015-11-30 | 0 | 10.74 | 10.66 | 10.74 | - | - | 0 | 0 | - | 10.74 | 10.66 | 10.74 | - | - | 0 | - | -0.37% |
| 2015-11-27 | 0 | 10.78 | 10.72 | 10.78 | 10.86 | 10.86 | 1,000 | 10,860 | 10.860 | 10.78 | 10.72 | 10.78 | 10.86 | 10.86 | 1,000 | 10.860 | -2.18% |
| 2015-11-26 | 0 | 11.02 | 10.96 | 11.04 | 11.12 | 11.12 | 1,000 | 11,120 | 11.120 | 11.02 | 10.96 | 11.04 | 11.12 | 11.12 | 1,000 | 11.120 | -0.18% |
| 2015-11-25 | 0 | 11.04 | 10.98 | 11.04 | - | - | 0 | 0 | - | 11.04 | 10.98 | 11.04 | - | - | 0 | - | -0.36% |
| 2015-11-24 | 0 | 11.08 | 11.02 | 11.08 | - | - | 0 | 0 | - | 11.08 | 11.02 | 11.08 | - | - | 0 | - | -0.18% |
| 2015-11-23 | 0 | 11.10 | 11.06 | 11.14 | 11.10 | 11.10 | 1,000 | 11,100 | 11.100 | 11.10 | 11.06 | 11.14 | 11.10 | 11.10 | 1,000 | 11.100 | -0.36% |
| 2015-11-20 | 0 | 11.14 | 11.14 | 11.20 | - | - | 0 | 0 | - | 11.14 | 11.14 | 11.20 | - | - | 0 | - | 1.27% |
| 2015-11-19 | 0 | 11.00 | 11.00 | 11.06 | - | - | 0 | 0 | - | 11.00 | 11.00 | 11.06 | - | - | 0 | - | 0.92% |
| 2015-11-18 | 0 | 10.90 | 10.82 | 10.90 | 10.92 | 10.92 | 1,000 | 10,920 | 10.920 | 10.90 | 10.82 | 10.90 | 10.92 | 10.92 | 1,000 | 10.920 | -0.37% |
| 2015-11-17 | 0 | 10.94 | 10.90 | 10.98 | 10.94 | 10.94 | 1,000 | 10,940 | 10.940 | 10.94 | 10.90 | 10.98 | 10.94 | 10.94 | 1,000 | 10.940 | 1.67% |
| 2015-11-16 | 0 | 10.76 | 10.72 | 10.80 | 10.76 | 10.76 | 1,000 | 10,760 | 10.760 | 10.76 | 10.72 | 10.80 | 10.76 | 10.76 | 1,000 | 10.760 | -1.82% |
| 2015-11-13 | 0 | 10.96 | 10.92 | 11.00 | 10.96 | 10.96 | 2,000 | 21,920 | 10.960 | 10.96 | 10.92 | 11.00 | 10.96 | 10.96 | 2,000 | 10.960 | -2.49% |
| 2015-11-12 | 0 | 11.24 | 11.24 | 11.30 | - | - | 0 | 0 | - | 11.24 | 11.24 | 11.30 | - | - | 0 | - | 2.55% |
| 2015-11-11 | 0 | 10.96 | 10.92 | 11.00 | 10.96 | 10.96 | 1,000 | 10,960 | 10.960 | 10.96 | 10.92 | 11.00 | 10.96 | 10.96 | 1,000 | 10.960 | -0.54% |
| 2015-11-10 | 0 | 11.02 | 10.96 | 11.02 | - | - | 0 | 0 | - | 11.02 | 10.96 | 11.02 | - | - | 0 | - | -1.08% |
| 2015-11-09 | 0 | 11.14 | 11.10 | 11.18 | 11.14 | 11.14 | 2,000 | 22,280 | 11.140 | 11.14 | 11.10 | 11.18 | 11.14 | 11.14 | 2,000 | 11.140 | -0.71% |
| 2015-11-06 | 0 | 11.22 | 11.22 | 11.28 | 11.22 | 11.22 | 1,000 | 11,220 | 11.220 | 11.22 | 11.22 | 11.28 | 11.22 | 11.22 | 1,000 | 11.220 | -1.06% |
| 2015-11-05 | 0 | 11.34 | 11.34 | 11.40 | 11.34 | 11.34 | 1,000 | 11,340 | 11.340 | 11.34 | 11.34 | 11.40 | 11.34 | 11.34 | 1,000 | 11.340 | -0.35% |
| 2015-11-04 | 0 | 11.38 | 11.32 | 11.40 | 11.24 | 11.40 | 3,000 | 34,020 | 11.340 | 11.38 | 11.32 | 11.40 | 11.24 | 11.40 | 3,000 | 11.340 | 2.15% |
| 2015-11-03 | 0 | 11.14 | 11.14 | 11.20 | - | - | 0 | 0 | - | 11.14 | 11.14 | 11.20 | - | - | 0 | - | 0.36% |
| 2015-11-02 | 0 | 11.10 | 11.04 | 11.10 | 11.12 | 11.12 | 1,000 | 11,120 | 11.120 | 11.10 | 11.04 | 11.10 | 11.12 | 11.12 | 1,000 | 11.120 | -1.07% |
| 2015-10-30 | 0 | 11.22 | 11.12 | 11.20 | - | - | 0 | 0 | - | 11.22 | 11.12 | 11.20 | - | - | 0 | - | -0.18% |
| 2015-10-29 | 0 | 11.24 | 11.16 | 11.24 | - | - | 0 | 0 | - | 11.24 | 11.16 | 11.24 | - | - | 0 | - | -0.71% |
| 2015-10-28 | 0 | 11.32 | 11.24 | 11.32 | - | - | 0 | 0 | - | 11.32 | 11.24 | 11.32 | - | - | 0 | - | -0.35% |
| 2015-10-27 | 0 | 11.36 | 11.32 | 11.40 | - | - | 0 | 0 | - | 11.36 | 11.32 | 11.40 | - | - | 0 | - | 0.00% |
| 2015-10-26 | 0 | 11.36 | 11.32 | 11.40 | - | - | 0 | 0 | - | 11.36 | 11.32 | 11.40 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 11.36 | 11.36 | 11.44 | - | - | 0 | 0 | - | 11.36 | 11.36 | 11.44 | - | - | 0 | - | 0.53% |
| 2015-10-22 | 0 | 11.30 | 11.22 | 11.30 | - | - | 0 | 0 | - | 11.30 | 11.22 | 11.30 | - | - | 0 | - | -0.18% |
| 2015-10-20 | 0 | 11.32 | 11.28 | 11.36 | - | - | 0 | 0 | - | 11.32 | 11.28 | 11.36 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 11.32 | 11.30 | 11.40 | 11.32 | 11.32 | 1,000 | 11,320 | 11.320 | 11.32 | 11.30 | 11.40 | 11.32 | 11.32 | 1,000 | 11.320 | -0.35% |
| 2015-10-16 | 0 | 11.36 | 11.36 | 11.44 | - | - | 0 | 0 | - | 11.36 | 11.36 | 11.44 | - | - | 0 | - | 0.71% |
| 2015-10-15 | 0 | 11.28 | 11.24 | 11.34 | 11.28 | 11.28 | 1,000 | 11,280 | 11.280 | 11.28 | 11.24 | 11.34 | 11.28 | 11.28 | 1,000 | 11.280 | 1.62% |
| 2015-10-14 | 0 | 11.10 | 11.06 | 11.14 | - | - | 0 | 0 | - | 11.10 | 11.06 | 11.14 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 11.10 | 11.04 | 11.16 | 11.10 | 11.18 | 4,000 | 44,580 | 11.145 | 11.10 | 11.04 | 11.16 | 11.10 | 11.18 | 4,000 | 11.145 | -0.54% |
| 2015-10-12 | 0 | 11.16 | 11.16 | 11.20 | - | - | 0 | 0 | - | 11.16 | 11.16 | 11.20 | - | - | 0 | - | 0.90% |
| 2015-10-09 | 0 | 11.06 | 10.76 | 11.14 | - | - | 0 | 0 | - | 11.06 | 10.76 | 11.14 | - | - | 0 | - | 0.00% |
| 2015-10-08 | 0 | 11.06 | 10.98 | 11.08 | - | - | 0 | 0 | - | 11.06 | 10.98 | 11.08 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 11.06 | 11.06 | 11.16 | - | - | 0 | 0 | - | 11.06 | 11.06 | 11.16 | - | - | 0 | - | 3.56% |
| 2015-10-06 | 0 | 10.68 | 10.68 | 10.78 | - | - | 0 | 0 | - | 10.68 | 10.68 | 10.78 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 10.68 | 10.68 | 10.78 | 10.66 | 10.66 | 1,000 | 10,660 | 10.660 | 10.68 | 10.68 | 10.78 | 10.66 | 10.66 | 1,000 | 10.660 | 1.14% |
| 2015-10-02 | 0 | 10.56 | 10.56 | 10.66 | 10.48 | 10.48 | 1,000 | 10,480 | 10.480 | 10.56 | 10.56 | 10.66 | 10.48 | 10.48 | 1,000 | 10.480 | 2.72% |
| 2015-09-30 | 0 | 10.28 | 10.22 | 10.30 | 10.28 | 10.28 | 1,000 | 10,280 | 10.280 | 10.28 | 10.22 | 10.30 | 10.28 | 10.28 | 1,000 | 10.280 | 2.19% |
| 2015-09-29 | 0 | 10.06 | 10.00 | 10.06 | - | - | 0 | 0 | - | 10.06 | 10.00 | 10.06 | - | - | 0 | - | -2.71% |
| 2015-09-25 | 0 | 10.34 | 10.32 | 10.40 | 10.34 | 10.34 | 1,000 | 10,340 | 10.340 | 10.34 | 10.32 | 10.40 | 10.34 | 10.34 | 1,000 | 10.340 | 0.19% |
| 2015-09-24 | 0 | 10.32 | 10.24 | 10.32 | - | - | 0 | 0 | - | 10.32 | 10.24 | 10.32 | - | - | 0 | - | -1.34% |
| 2015-09-23 | 0 | 10.46 | 10.36 | 10.46 | - | - | 0 | 0 | - | 10.46 | 10.36 | 10.46 | - | - | 0 | - | -1.88% |
| 2015-09-22 | 0 | 10.66 | 10.60 | 10.70 | - | - | 0 | 0 | - | 10.66 | 10.60 | 10.70 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 10.66 | 10.58 | 10.68 | - | - | 0 | 0 | - | 10.66 | 10.58 | 10.68 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 10.66 | 10.70 | 10.80 | - | - | 0 | 0 | - | 10.66 | 10.70 | 10.80 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 10.66 | 10.58 | 10.68 | - | - | 0 | 0 | - | 10.66 | 10.58 | 10.68 | - | - | 0 | - | 0.00% |
| 2015-09-16 | 0 | 10.66 | 10.66 | 10.78 | - | - | 0 | 0 | - | 10.66 | 10.66 | 10.78 | - | - | 0 | - | 1.91% |
| 2015-09-15 | 0 | 10.46 | 10.40 | 10.50 | - | - | 0 | 0 | - | 10.46 | 10.40 | 10.50 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 10.46 | 10.46 | 10.54 | - | - | 0 | 0 | - | 10.46 | 10.46 | 10.54 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 10.46 | 10.40 | 10.52 | - | - | 0 | 0 | - | 10.46 | 10.40 | 10.52 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 10.46 | 10.30 | 10.42 | - | - | 0 | 0 | - | 10.46 | 10.30 | 10.42 | - | - | 0 | - | -1.88% |
| 2015-09-09 | 0 | 10.66 | 10.66 | 10.76 | - | - | 0 | 0 | - | 10.66 | 10.66 | 10.76 | - | - | 0 | - | 5.13% |
| 2015-09-08 | 0 | 10.14 | 10.14 | 10.34 | 9.910 | 9.910 | 1,000 | 9,910 | 9.9100 | 10.14 | 10.14 | 10.34 | 9.910 | 9.910 | 1,000 | 9.9100 | 1.60% |
| 2015-09-07 | 0 | 9.980 | 9.920 | 9.980 | - | - | 0 | 0 | - | 9.980 | 9.920 | 9.980 | - | - | 0 | - | -0.99% |
| 2015-09-04 | 0 | 10.08 | 9.990 | 10.08 | - | - | 0 | 0 | - | 10.08 | 9.990 | 10.08 | - | - | 0 | - | -1.18% |
| 2015-09-02 | 0 | 10.20 | 10.10 | 10.20 | - | - | 0 | 0 | - | 10.20 | 10.10 | 10.20 | - | - | 0 | - | -0.97% |
| 2015-09-01 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.36 | 49,000 | 504,080 | 10.287 | 10.30 | 10.20 | 10.30 | 10.20 | 10.36 | 49,000 | 10.287 | -0.39% |
| 2015-08-31 | 0 | 10.34 | 10.30 | 10.56 | 10.30 | 10.38 | 179,000 | 1,851,040 | 10.341 | 10.34 | 10.30 | 10.56 | 10.30 | 10.38 | 179,000 | 10.341 | -0.39% |
| 2015-08-28 | 0 | 10.38 | 10.24 | 10.40 | - | - | 0 | 0 | - | 10.38 | 10.24 | 10.40 | - | - | 0 | - | 0.00% |
| 2015-08-27 | 0 | 10.38 | 10.38 | 10.60 | - | - | 0 | 0 | - | 10.38 | 10.38 | 10.60 | - | - | 0 | - | 1.57% |
| 2015-08-26 | 0 | 10.22 | 10.04 | 10.22 | - | - | 0 | 0 | - | 10.22 | 10.04 | 10.22 | - | - | 0 | - | -1.16% |
| 2015-08-25 | 0 | 10.34 | 10.20 | 10.40 | - | - | 0 | 0 | - | 10.34 | 10.20 | 10.40 | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 10.34 | 10.12 | 10.30 | - | - | 0 | 0 | - | 10.34 | 10.12 | 10.30 | - | - | 0 | - | -5.14% |
| 2015-08-21 | 0 | 10.90 | 10.70 | 10.90 | - | - | 0 | 0 | - | 10.90 | 10.70 | 10.90 | - | - | 0 | - | -1.27% |
| 2015-08-20 | 0 | 11.04 | 10.84 | 11.04 | - | - | 0 | 0 | - | 11.04 | 10.84 | 11.04 | - | - | 0 | - | -2.13% |
| 2015-08-19 | 0 | 11.28 | 11.08 | 11.28 | - | - | 0 | 0 | - | 11.28 | 11.08 | 11.28 | - | - | 0 | - | -1.40% |
| 2015-08-18 | 0 | 11.44 | 11.22 | 11.40 | - | - | 0 | 0 | - | 11.44 | 11.22 | 11.40 | - | - | 0 | - | -0.52% |
| 2015-08-17 | 0 | 11.50 | 11.40 | 11.62 | - | - | 0 | 0 | - | 11.50 | 11.40 | 11.62 | - | - | 0 | - | 0.00% |
| 2015-08-14 | 0 | 11.50 | 11.44 | 11.64 | - | - | 0 | 0 | - | 11.50 | 11.44 | 11.64 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 11.50 | 11.48 | 11.68 | 11.42 | 11.54 | 13,000 | 149,220 | 11.478 | 11.50 | 11.48 | 11.68 | 11.42 | 11.54 | 13,000 | 11.478 | 1.77% |
| 2015-08-12 | 0 | 11.30 | 11.26 | 11.42 | 11.30 | 11.74 | 8,000 | 92,260 | 11.533 | 11.30 | 11.26 | 11.42 | 11.30 | 11.74 | 8,000 | 11.533 | -6.46% |
| 2015-08-11 | 0 | 12.08 | 11.92 | 12.08 | 12.10 | 12.46 | 58,000 | 713,280 | 12.298 | 12.08 | 11.92 | 12.08 | 12.10 | 12.46 | 58,000 | 12.298 | -1.79% |
| 2015-08-10 | 0 | 12.30 | 12.26 | 12.30 | 12.32 | 12.32 | 1,000 | 12,320 | 12.320 | 12.30 | 12.26 | 12.30 | 12.32 | 12.32 | 1,000 | 12.320 | -0.16% |
| 2015-08-07 | 0 | 12.32 | 12.28 | 12.32 | 12.32 | 12.32 | 1,000 | 12,320 | 12.320 | 12.32 | 12.28 | 12.32 | 12.32 | 12.32 | 1,000 | 12.320 | 0.49% |
| 2015-08-06 | 0 | 12.26 | 12.16 | 12.24 | - | - | 0 | 0 | - | 12.26 | 12.16 | 12.24 | - | - | 0 | - | -0.33% |
| 2015-08-05 | 0 | 12.30 | 12.28 | 12.38 | 12.30 | 12.30 | 1,000 | 12,300 | 12.300 | 12.30 | 12.28 | 12.38 | 12.30 | 12.30 | 1,000 | 12.300 | 0.65% |
| 2015-08-04 | 0 | 12.22 | 12.16 | 12.22 | 12.28 | 12.28 | 1,000 | 12,280 | 12.280 | 12.22 | 12.16 | 12.22 | 12.28 | 12.28 | 1,000 | 12.280 | -0.33% |
| 2015-08-03 | 0 | 12.26 | 12.10 | 12.26 | - | - | 0 | 0 | - | 12.26 | 12.10 | 12.26 | - | - | 0 | - | -0.65% |
| 2015-07-31 | 0 | 12.34 | 12.22 | 12.38 | 12.34 | 12.36 | 2,000 | 24,700 | 12.350 | 12.34 | 12.22 | 12.38 | 12.34 | 12.36 | 2,000 | 12.350 | 0.16% |
| 2015-07-30 | 0 | 12.32 | 12.14 | 12.32 | - | - | 0 | 0 | - | 12.32 | 12.14 | 12.32 | - | - | 0 | - | -0.32% |
| 2015-07-29 | 0 | 12.36 | 12.22 | 12.40 | - | - | 0 | 0 | - | 12.36 | 12.22 | 12.40 | - | - | 0 | - | 0.00% |
| 2015-07-28 | 0 | 12.36 | 12.16 | 12.36 | 12.24 | 12.38 | 400 | 4,924 | 12.310 | 12.36 | 12.16 | 12.36 | 12.24 | 12.38 | 400 | 12.310 | 0.82% |
| 2015-07-27 | 0 | 12.26 | 12.16 | 12.26 | - | - | 0 | 0 | - | 12.26 | 12.16 | 12.26 | - | - | 0 | - | -3.16% |
| 2015-07-24 | 0 | 12.66 | 12.46 | 12.66 | - | - | 0 | 0 | - | 12.66 | 12.46 | 12.66 | - | - | 0 | - | -0.47% |
| 2015-07-23 | 0 | 12.72 | 12.60 | 12.80 | - | - | 0 | 0 | - | 12.72 | 12.60 | 12.80 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 12.72 | 12.52 | 12.66 | - | - | 0 | 0 | - | 12.72 | 12.52 | 12.66 | - | - | 0 | - | -0.62% |
| 2015-07-21 | 0 | 12.80 | 12.80 | 12.86 | - | - | 0 | 0 | - | 12.80 | 12.80 | 12.86 | - | - | 0 | - | 0.47% |
| 2015-07-20 | 0 | 12.74 | 12.74 | 12.80 | - | - | 0 | 0 | - | 12.74 | 12.74 | 12.80 | - | - | 0 | - | 0.31% |
| 2015-07-17 | 0 | 12.70 | 12.72 | 12.80 | - | - | 0 | 0 | - | 12.70 | 12.72 | 12.80 | - | - | 0 | - | 1.44% |
| 2015-07-16 | 0 | 12.52 | 12.44 | 12.64 | - | - | 0 | 0 | - | 12.52 | 12.44 | 12.64 | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 12.52 | 12.40 | 12.60 | - | - | 0 | 0 | - | 12.52 | 12.40 | 12.60 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 12.52 | 12.52 | 12.62 | - | - | 0 | 0 | - | 12.52 | 12.52 | 12.62 | - | - | 0 | - | 0.32% |
| 2015-07-13 | 0 | 12.48 | 12.50 | 12.70 | - | - | 0 | 0 | - | 12.48 | 12.50 | 12.70 | - | - | 0 | - | 0.48% |
| 2015-07-10 | 0 | 12.42 | 12.42 | 12.46 | 12.32 | 12.32 | 2,000 | 24,640 | 12.320 | 12.42 | 12.42 | 12.46 | 12.32 | 12.32 | 2,000 | 12.320 | 1.97% |
| 2015-07-09 | 0 | 12.18 | 12.18 | 12.28 | - | - | 0 | 0 | - | 12.18 | 12.18 | 12.28 | - | - | 0 | - | 2.87% |
| 2015-07-08 | 0 | 11.84 | 11.64 | 11.84 | - | - | 0 | 0 | - | 11.84 | 11.64 | 11.84 | - | - | 0 | - | -5.88% |
| 2015-07-07 | 0 | 12.58 | 12.38 | 12.58 | - | - | 0 | 0 | - | 12.58 | 12.38 | 12.58 | - | - | 0 | - | -1.26% |
| 2015-07-06 | 0 | 12.74 | 12.52 | 12.72 | - | - | 0 | 0 | - | 12.74 | 12.52 | 12.72 | - | - | 0 | - | -2.90% |
| 2015-07-03 | 0 | 13.12 | 12.94 | - | - | - | 0 | 0 | - | 13.12 | 12.94 | - | - | - | 0 | - | -0.15% |
| 2015-07-02 | 0 | 13.14 | 12.98 | 13.18 | 12.94 | 13.14 | 8,000 | 104,300 | 13.038 | 13.14 | 12.98 | 13.18 | 12.94 | 13.14 | 8,000 | 13.038 | -0.45% |
| 2015-06-30 | 0 | 13.20 | 13.00 | 13.20 | 12.92 | 13.20 | 5,200 | 67,580 | 12.996 | 13.20 | 13.00 | 13.20 | 12.92 | 13.20 | 5,200 | 12.996 | 2.17% |
| 2015-06-29 | 0 | 12.92 | 12.92 | 13.02 | 12.84 | 13.14 | 2,000 | 25,980 | 12.990 | 12.92 | 12.92 | 13.02 | 12.84 | 13.14 | 2,000 | 12.990 | -3.00% |
| 2015-06-26 | 0 | 13.32 | 13.14 | 13.34 | 13.14 | 13.32 | 5,200 | 68,748 | 13.221 | 13.32 | 13.14 | 13.34 | 13.14 | 13.32 | 5,200 | 13.221 | -1.91% |
| 2015-06-25 | 0 | 13.58 | 13.58 | 13.66 | 13.52 | 13.52 | 1,000 | 13,520 | 13.520 | 13.58 | 13.58 | 13.66 | 13.52 | 13.52 | 1,000 | 13.520 | -0.44% |
| 2015-06-24 | 0 | 13.64 | 13.66 | - | 13.58 | 13.74 | 1,200 | 16,328 | 13.607 | 13.64 | 13.66 | - | 13.58 | 13.74 | 1,200 | 13.607 | -0.15% |
| 2015-06-23 | 0 | 13.66 | 13.66 | 13.72 | 13.42 | 13.48 | 2,000 | 26,900 | 13.450 | 13.66 | 13.66 | 13.72 | 13.42 | 13.48 | 2,000 | 13.450 | 1.34% |
| 2015-06-22 | 0 | 13.48 | 13.48 | 13.58 | - | - | 0 | 0 | - | 13.48 | 13.48 | 13.58 | - | - | 0 | - | 0.90% |
| 2015-06-19 | 0 | 13.36 | 13.24 | 13.44 | 13.36 | 13.38 | 2,000 | 26,740 | 13.370 | 13.36 | 13.24 | 13.44 | 13.36 | 13.38 | 2,000 | 13.370 | 0.60% |
| 2015-06-18 | 0 | 13.28 | 13.16 | 13.36 | - | - | 0 | 0 | - | 13.28 | 13.16 | 13.36 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 13.28 | 13.18 | 13.38 | - | - | 0 | 0 | - | 13.28 | 13.18 | 13.38 | - | - | 0 | - | 0.00% |
| 2015-06-16 | 0 | 13.28 | 13.14 | 13.28 | 13.36 | 13.36 | 1,000 | 13,360 | 13.360 | 13.28 | 13.14 | 13.28 | 13.36 | 13.36 | 1,000 | 13.360 | -1.04% |
| 2015-06-15 | 0 | 13.42 | - | 13.42 | 13.56 | 13.56 | 1,000 | 13,560 | 13.560 | 13.42 | - | 13.42 | 13.56 | 13.56 | 1,000 | 13.560 | -1.90% |
| 2015-06-12 | 0 | 13.68 | - | 13.66 | 13.64 | 13.76 | 2,000 | 27,400 | 13.700 | 13.68 | - | 13.66 | 13.64 | 13.76 | 2,000 | 13.700 | 1.48% |
| 2015-06-11 | 0 | 13.48 | - | - | 13.48 | 13.48 | 1,000 | 13,480 | 13.480 | 13.48 | - | - | 13.48 | 13.48 | 1,000 | 13.480 | 1.20% |
| 2015-06-10 | 0 | 13.32 | - | - | 13.32 | 13.48 | 2,000 | 26,800 | 13.400 | 13.32 | - | - | 13.32 | 13.48 | 2,000 | 13.400 | -0.75% |
| 2015-06-09 | 0 | 13.42 | - | 13.56 | 13.42 | 13.48 | 2,000 | 26,900 | 13.450 | 13.42 | - | 13.56 | 13.42 | 13.48 | 2,000 | 13.450 | -1.03% |
| 2015-06-08 | 0 | 13.56 | - | - | 13.52 | 13.56 | 2,000 | 27,080 | 13.540 | 13.56 | - | - | 13.52 | 13.56 | 2,000 | 13.540 | -0.59% |
| 2015-06-05 | 0 | 13.64 | - | - | 13.64 | 13.70 | 2,000 | 27,340 | 13.670 | 13.64 | - | - | 13.64 | 13.70 | 2,000 | 13.670 | -0.73% |
| 2015-06-04 | 0 | 13.74 | - | - | 13.60 | 13.74 | 2,000 | 27,340 | 13.670 | 13.74 | - | - | 13.60 | 13.74 | 2,000 | 13.670 | -0.15% |
| 2015-06-03 | 0 | 13.76 | - | - | 13.76 | 13.76 | 1,000 | 13,760 | 13.760 | 13.76 | - | - | 13.76 | 13.76 | 1,000 | 13.760 | 0.73% |
| 2015-06-02 | 0 | 13.66 | - | - | 13.66 | 13.66 | 2,000 | 27,320 | 13.660 | 13.66 | - | - | 13.66 | 13.66 | 2,000 | 13.660 | -0.44% |
| 2015-06-01 | 0 | 13.72 | - | - | 13.72 | 13.80 | 12,000 | 164,920 | 13.743 | 13.72 | - | - | 13.72 | 13.80 | 12,000 | 13.743 | 0.44% |
| 2015-05-29 | 0 | 13.66 | - | - | 13.56 | 13.66 | 4,000 | 54,440 | 13.610 | 13.66 | - | - | 13.56 | 13.66 | 4,000 | 13.610 | 0.29% |
| 2015-05-28 | 0 | 13.62 | - | 13.62 | 13.62 | 13.66 | 30,200 | 411,384 | 13.622 | 13.62 | - | 13.62 | 13.62 | 13.66 | 30,200 | 13.622 | -2.44% |
| 2015-05-27 | 0 | 13.96 | - | - | 13.96 | 14.04 | 2,000 | 28,000 | 14.000 | 13.96 | - | - | 13.96 | 14.04 | 2,000 | 14.000 | -0.85% |
| 2015-05-26 | 0 | 14.08 | - | - | 14.08 | 14.14 | 3,000 | 42,360 | 14.120 | 14.08 | - | - | 14.08 | 14.14 | 3,000 | 14.120 | 0.72% |
| 2015-05-22 | 0 | 13.98 | 13.98 | 14.06 | 13.76 | 13.98 | 38,000 | 526,760 | 13.862 | 13.98 | 13.98 | 14.06 | 13.76 | 13.98 | 38,000 | 13.862 | 1.75% |
| 2015-05-21 | 0 | 13.74 | 13.58 | 13.76 | 13.72 | 13.74 | 2,000 | 27,460 | 13.730 | 13.74 | 13.58 | 13.76 | 13.72 | 13.74 | 2,000 | 13.730 | 0.00% |
| 2015-05-20 | 0 | 13.74 | 13.56 | 13.74 | - | - | 0 | 0 | - | 13.74 | 13.56 | 13.74 | - | - | 0 | - | -0.43% |
| 2015-05-19 | 0 | 13.80 | 13.64 | 13.82 | 13.80 | 13.80 | 1,000 | 13,800 | 13.800 | 13.80 | 13.64 | 13.82 | 13.80 | 13.80 | 1,000 | 13.800 | 0.73% |
| 2015-05-18 | 0 | 13.70 | 13.64 | 13.72 | 13.72 | 13.76 | 10,000 | 137,300 | 13.730 | 13.70 | 13.64 | 13.72 | 13.72 | 13.76 | 10,000 | 13.730 | -0.72% |
| 2015-05-15 | 0 | 13.80 | 13.76 | 13.94 | 13.76 | 13.80 | 2,000 | 27,560 | 13.780 | 13.80 | 13.76 | 13.94 | 13.76 | 13.80 | 2,000 | 13.780 | 1.32% |
| 2015-05-14 | 0 | 13.62 | 13.50 | 13.68 | 13.62 | 13.62 | 1,000 | 13,620 | 13.620 | 13.62 | 13.50 | 13.68 | 13.62 | 13.62 | 1,000 | 13.620 | -0.15% |
| 2015-05-13 | 0 | 13.64 | 13.46 | 13.64 | 13.64 | 13.74 | 2,000 | 27,380 | 13.690 | 13.64 | 13.46 | 13.64 | 13.64 | 13.74 | 2,000 | 13.690 | -0.44% |
| 2015-05-12 | 0 | 13.70 | 13.52 | 13.70 | 13.72 | 13.82 | 2,000 | 27,540 | 13.770 | 13.70 | 13.52 | 13.70 | 13.72 | 13.82 | 2,000 | 13.770 | -1.15% |
| 2015-05-11 | 0 | 13.86 | 13.66 | 13.84 | 13.86 | 13.86 | 2,000 | 27,720 | 13.860 | 13.86 | 13.66 | 13.84 | 13.86 | 13.86 | 2,000 | 13.860 | 1.17% |
| 2015-05-08 | 0 | 13.70 | 13.62 | 13.82 | 13.70 | 13.70 | 1,000 | 13,700 | 13.700 | 13.70 | 13.62 | 13.82 | 13.70 | 13.70 | 1,000 | 13.700 | 0.59% |
| 2015-05-07 | 0 | 13.62 | 13.50 | 13.62 | 13.66 | 13.74 | 2,000 | 27,400 | 13.700 | 13.62 | 13.50 | 13.62 | 13.66 | 13.74 | 2,000 | 13.700 | -0.87% |
| 2015-05-06 | 0 | 13.74 | 13.66 | 13.78 | 13.74 | 13.94 | 2,200 | 30,588 | 13.904 | 13.74 | 13.66 | 13.78 | 13.74 | 13.94 | 2,200 | 13.904 | -0.58% |
| 2015-05-05 | 0 | 13.82 | 13.72 | 13.84 | - | - | 0 | 0 | - | 13.82 | 13.72 | 13.84 | - | - | 0 | - | -1.14% |
| 2015-05-04 | 0 | 13.98 | 13.92 | 14.04 | 13.98 | 13.98 | 1,000 | 13,980 | 13.980 | 13.98 | 13.92 | 14.04 | 13.98 | 13.98 | 1,000 | 13.980 | -0.14% |
| 2015-04-30 | 0 | 14.00 | 13.90 | 14.02 | 14.00 | 14.00 | 1,000 | 14,000 | 14.000 | 14.00 | 13.90 | 14.02 | 14.00 | 14.00 | 1,000 | 14.000 | -0.99% |
| 2015-04-29 | 0 | 14.14 | 14.04 | 14.16 | 14.14 | 14.14 | 2,000 | 28,280 | 14.140 | 14.14 | 14.04 | 14.16 | 14.14 | 14.14 | 2,000 | 14.140 | 0.57% |
| 2015-04-28 | 0 | 14.06 | 14.04 | 14.16 | 14.04 | 14.04 | 2,000 | 28,080 | 14.040 | 14.06 | 14.04 | 14.16 | 14.04 | 14.04 | 2,000 | 14.040 | -0.42% |
| 2015-04-27 | 0 | 14.12 | 14.10 | 14.22 | 14.12 | 14.12 | 3,000 | 42,360 | 14.120 | 14.12 | 14.10 | 14.22 | 14.12 | 14.12 | 3,000 | 14.120 | 1.58% |
| 2015-04-24 | 0 | 13.90 | 13.90 | 14.02 | 13.80 | 13.96 | 3,000 | 41,620 | 13.873 | 13.90 | 13.90 | 14.02 | 13.80 | 13.96 | 3,000 | 13.873 | -0.14% |
| 2015-04-23 | 0 | 13.92 | 13.80 | 13.92 | 13.96 | 14.08 | 2,000 | 28,040 | 14.020 | 13.92 | 13.80 | 13.92 | 13.96 | 14.08 | 2,000 | 14.020 | -0.14% |
| 2015-04-22 | 0 | 13.94 | 13.86 | 13.94 | 13.98 | 13.98 | 1,000 | 13,980 | 13.980 | 13.94 | 13.86 | 13.94 | 13.98 | 13.98 | 1,000 | 13.980 | 0.72% |
| 2015-04-21 | 0 | 13.84 | 13.84 | 13.94 | 13.68 | 13.68 | 2,000 | 27,360 | 13.680 | 13.84 | 13.84 | 13.94 | 13.68 | 13.68 | 2,000 | 13.680 | 2.37% |
| 2015-04-20 | 0 | 13.52 | 13.46 | 13.52 | 13.54 | 13.84 | 2,000 | 27,380 | 13.690 | 13.52 | 13.46 | 13.52 | 13.54 | 13.84 | 2,000 | 13.690 | -2.31% |
| 2015-04-17 | 0 | 13.84 | 13.74 | 13.84 | 13.84 | 13.84 | 4,000 | 55,360 | 13.840 | 13.84 | 13.74 | 13.84 | 13.84 | 13.84 | 4,000 | 13.840 | 0.14% |
| 2015-04-16 | 0 | 13.82 | 13.74 | 13.84 | 13.80 | 13.82 | 2,000 | 27,620 | 13.810 | 13.82 | 13.74 | 13.84 | 13.80 | 13.82 | 2,000 | 13.810 | 0.29% |
| 2015-04-15 | 0 | 13.78 | 13.66 | 13.78 | 13.76 | 13.80 | 2,000 | 27,560 | 13.780 | 13.78 | 13.66 | 13.78 | 13.76 | 13.80 | 2,000 | 13.780 | 0.44% |
| 2015-04-14 | 0 | 13.72 | 13.62 | 13.72 | 13.72 | 13.76 | 2,000 | 27,480 | 13.740 | 13.72 | 13.62 | 13.72 | 13.72 | 13.76 | 2,000 | 13.740 | -1.01% |
| 2015-04-13 | 0 | 13.86 | 13.86 | 13.98 | 13.52 | 13.52 | 2,000 | 27,040 | 13.520 | 13.86 | 13.86 | 13.98 | 13.52 | 13.52 | 2,000 | 13.520 | 2.67% |
| 2015-04-10 | 0 | 13.50 | 13.48 | 13.50 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 13.50 | 13.48 | 13.50 | 13.50 | 13.50 | 2,000 | 13.500 | 0.60% |
| 2015-04-09 | 0 | 13.42 | 13.36 | 13.42 | 13.56 | 13.78 | 5,400 | 74,324 | 13.764 | 13.42 | 13.36 | 13.42 | 13.56 | 13.78 | 5,400 | 13.764 | 3.23% |
| 2015-04-08 | 0 | 13.00 | 13.02 | 13.12 | 12.84 | 12.84 | 2,000 | 25,680 | 12.840 | 13.00 | 13.02 | 13.12 | 12.84 | 12.84 | 2,000 | 12.840 | 3.50% |
| 2015-04-02 | 0 | 12.56 | 12.54 | 12.64 | 12.56 | 12.64 | 2,000 | 25,200 | 12.600 | 12.56 | 12.54 | 12.64 | 12.56 | 12.64 | 2,000 | 12.600 | 1.29% |
| 2015-04-01 | 0 | 12.40 | 12.36 | 12.44 | 12.36 | 12.44 | 122,400 | 1,518,880 | 12.409 | 12.40 | 12.36 | 12.44 | 12.36 | 12.44 | 122,400 | 12.409 | -0.16% |
| 2015-03-31 | 0 | 12.42 | 12.40 | 12.42 | 12.34 | 12.42 | 4,000 | 49,520 | 12.380 | 12.42 | 12.40 | 12.42 | 12.34 | 12.42 | 4,000 | 12.380 | 1.31% |
| 2015-03-30 | 0 | 12.26 | 12.24 | 12.38 | 12.22 | 12.22 | 2,000 | 24,440 | 12.220 | 12.26 | 12.24 | 12.38 | 12.22 | 12.22 | 2,000 | 12.220 | 0.82% |
| 2015-03-27 | 0 | 12.16 | 12.08 | 12.22 | 12.16 | 12.16 | 2,000 | 24,320 | 12.160 | 12.16 | 12.08 | 12.22 | 12.16 | 12.16 | 2,000 | 12.160 | -0.16% |
| 2015-03-26 | 0 | 12.18 | 12.08 | 12.16 | 12.26 | 12.26 | 2,000 | 24,520 | 12.260 | 12.18 | 12.08 | 12.16 | 12.26 | 12.26 | 2,000 | 12.260 | 0.66% |
| 2015-03-25 | 0 | 12.10 | 12.10 | 12.24 | 12.08 | 12.08 | 2,000 | 24,160 | 12.080 | 12.10 | 12.10 | 12.24 | 12.08 | 12.08 | 2,000 | 12.080 | 0.50% |
| 2015-03-24 | 0 | 12.04 | 12.02 | 12.18 | 12.02 | 12.02 | 2,000 | 24,040 | 12.020 | 12.04 | 12.02 | 12.18 | 12.02 | 12.02 | 2,000 | 12.020 | -0.33% |
| 2015-03-23 | 0 | 12.08 | 12.06 | 12.20 | 12.08 | 12.08 | 3,000 | 36,240 | 12.080 | 12.08 | 12.06 | 12.20 | 12.08 | 12.08 | 3,000 | 12.080 | 0.17% |
| 2015-03-20 | 0 | 12.06 | 12.02 | 12.16 | 12.06 | 12.06 | 3,000 | 36,180 | 12.060 | 12.06 | 12.02 | 12.16 | 12.06 | 12.06 | 3,000 | 12.060 | 0.33% |
| 2015-03-19 | 0 | 12.02 | 12.00 | 12.14 | 11.92 | 12.02 | 10,000 | 119,700 | 11.970 | 12.02 | 12.00 | 12.14 | 11.92 | 12.02 | 10,000 | 11.970 | 1.52% |
| 2015-03-18 | 0 | 11.84 | 11.82 | 11.96 | 11.84 | 11.84 | 15,000 | 177,600 | 11.840 | 11.84 | 11.82 | 11.96 | 11.84 | 11.84 | 15,000 | 11.840 | 0.85% |
| 2015-03-17 | 0 | 11.74 | 11.70 | 11.80 | 11.70 | 11.74 | 3,800 | 44,552 | 11.724 | 11.74 | 11.70 | 11.80 | 11.70 | 11.74 | 3,800 | 11.724 | 0.51% |
| 2015-03-16 | 0 | 11.68 | 11.68 | 11.82 | 11.64 | 11.68 | 3,000 | 34,980 | 11.660 | 11.68 | 11.68 | 11.82 | 11.64 | 11.68 | 3,000 | 11.660 | 0.52% |
| 2015-03-13 | 0 | 11.62 | 11.60 | 11.74 | 11.62 | 11.78 | 7,000 | 81,640 | 11.663 | 11.62 | 11.60 | 11.74 | 11.62 | 11.78 | 7,000 | 11.663 | -0.68% |
| 2015-03-12 | 0 | 11.70 | 11.58 | 11.72 | 11.70 | 11.70 | 1,000 | 11,700 | 11.700 | 11.70 | 11.58 | 11.72 | 11.70 | 11.70 | 1,000 | 11.700 | 0.17% |
| 2015-03-11 | 0 | 11.68 | 11.60 | 11.68 | 11.68 | 11.74 | 2,000 | 23,420 | 11.710 | 11.68 | 11.60 | 11.68 | 11.68 | 11.74 | 2,000 | 11.710 | -0.68% |
| 2015-03-10 | 0 | 11.76 | 11.62 | 11.76 | 11.76 | 11.82 | 7,000 | 82,400 | 11.771 | 11.76 | 11.62 | 11.76 | 11.76 | 11.82 | 7,000 | 11.771 | -0.51% |
| 2015-03-09 | 0 | 11.82 | 11.78 | 11.88 | 11.80 | 11.82 | 4,000 | 47,240 | 11.810 | 11.82 | 11.78 | 11.88 | 11.80 | 11.82 | 4,000 | 11.810 | 0.17% |
| 2015-03-06 | 0 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 5,000 | 59,000 | 11.800 | 11.80 | 11.80 | 11.88 | 11.80 | 11.80 | 5,000 | 11.800 | -0.67% |
| 2015-03-05 | 0 | 11.88 | 11.78 | 11.88 | 11.88 | 11.94 | 15,000 | 178,540 | 11.903 | 11.88 | 11.78 | 11.88 | 11.88 | 11.94 | 15,000 | 11.903 | -0.67% |
| 2015-03-04 | 0 | 11.96 | 11.84 | 11.98 | 12.02 | 12.08 | 10,000 | 120,500 | 12.050 | 11.96 | 11.84 | 11.98 | 12.02 | 12.08 | 10,000 | 12.050 | -1.16% |
| 2015-03-03 | 0 | 12.10 | 11.96 | 12.10 | 12.10 | 12.20 | 20,000 | 242,900 | 12.145 | 12.10 | 11.96 | 12.10 | 12.10 | 12.20 | 20,000 | 12.145 | -0.49% |
| 2015-03-02 | 0 | 12.16 | 12.10 | 12.22 | 12.12 | 12.20 | 25,000 | 304,000 | 12.160 | 12.16 | 12.10 | 12.22 | 12.12 | 12.20 | 25,000 | 12.160 | -0.49% |
| 2015-02-27 | 0 | 12.22 | 12.10 | 12.20 | 12.24 | 12.24 | 10,000 | 122,400 | 12.240 | 12.22 | 12.10 | 12.20 | 12.24 | 12.24 | 10,000 | 12.240 | 0.33% |
| 2015-02-26 | 0 | 12.18 | 12.16 | 12.24 | 12.12 | 12.24 | 24,200 | 294,668 | 12.176 | 12.18 | 12.16 | 12.24 | 12.12 | 12.24 | 24,200 | 12.176 | 0.66% |
| 2015-02-25 | 0 | 12.10 | 12.02 | 12.18 | 12.02 | 12.12 | 19,800 | 238,992 | 12.070 | 12.10 | 12.02 | 12.18 | 12.02 | 12.12 | 19,800 | 12.070 | -0.49% |
| 2015-02-24 | 0 | 12.16 | 12.08 | 12.18 | 12.08 | 12.20 | 31,000 | 377,820 | 12.188 | 12.16 | 12.08 | 12.18 | 12.08 | 12.20 | 31,000 | 12.188 | -0.82% |
| 2015-02-23 | 0 | 12.26 | 12.10 | 12.26 | 12.10 | 12.26 | 600 | 7,292 | 12.153 | 12.26 | 12.10 | 12.26 | 12.10 | 12.26 | 600 | 12.153 | 1.16% |
| 2015-02-18 | 0 | 12.12 | 12.10 | 12.22 | 12.12 | 12.12 | 400 | 4,848 | 12.120 | 12.12 | 12.10 | 12.22 | 12.12 | 12.12 | 400 | 12.120 | -0.98% |
| 2015-02-17 | 0 | 12.24 | 12.08 | 12.24 | 12.24 | 12.24 | 200 | 2,448 | 12.240 | 12.24 | 12.08 | 12.24 | 12.24 | 12.24 | 200 | 12.240 | 0.99% |
| 2015-02-16 | 0 | 12.12 | 12.06 | 12.12 | 12.06 | 12.20 | 18,600 | 224,600 | 12.075 | 12.12 | 12.06 | 12.12 | 12.06 | 12.20 | 18,600 | 12.075 | 0.17% |
| 2015-02-13 | 0 | 12.10 | 12.04 | 12.20 | 12.02 | 12.10 | 70,000 | 845,400 | 12.077 | 12.10 | 12.04 | 12.20 | 12.02 | 12.10 | 70,000 | 12.077 | 1.00% |
| 2015-02-12 | 0 | 11.98 | 11.92 | 12.02 | 11.92 | 12.08 | 137,200 | 1,644,636 | 11.987 | 11.98 | 11.92 | 12.02 | 11.92 | 12.08 | 137,200 | 11.987 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy