Samsung HSI Futures ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03124 | 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 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-25 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-22 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-21 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 13.64 | - | - | - | - | 0 | 0 | - | 13.64 | - | - | - | - | 0 | - | 0.59% |
| 2017-07-28 | 0 | 13.56 | - | - | - | - | 0 | 0 | - | 13.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 13.56 | - | - | - | - | 0 | 0 | - | 13.56 | - | - | - | - | 0 | - | 0.74% |
| 2017-07-26 | 0 | 13.46 | - | - | - | - | 0 | 0 | - | 13.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-25 | 0 | 13.46 | - | - | - | - | 0 | 0 | - | 13.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 13.46 | - | - | - | - | 200 | 2,684 | 13.420 | 13.46 | - | - | - | - | 200 | 13.420 | 0.45% |
| 2017-07-21 | 0 | 13.40 | - | - | - | - | 0 | 0 | - | 13.40 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 13.40 | - | - | - | - | 0 | 0 | - | 13.40 | - | - | - | - | 0 | - | 0.15% |
| 2017-07-19 | 0 | 13.38 | - | - | - | - | 0 | 0 | - | 13.38 | - | - | - | - | 0 | - | 0.60% |
| 2017-07-18 | 0 | 13.30 | - | - | - | - | 0 | 0 | - | 13.30 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 13.30 | - | - | - | - | 0 | 0 | - | 13.30 | - | - | - | - | 0 | - | 0.30% |
| 2017-07-14 | 0 | 13.26 | - | - | - | - | 0 | 0 | - | 13.26 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 13.26 | - | - | - | - | 0 | 0 | - | 13.26 | - | - | - | - | 0 | - | 1.53% |
| 2017-07-12 | 0 | 13.06 | - | - | - | - | 200 | 2,600 | 13.000 | 13.06 | - | - | - | - | 200 | 13.000 | 0.62% |
| 2017-07-11 | 0 | 12.98 | - | - | - | - | 200 | 2,600 | 13.000 | 12.98 | - | - | - | - | 200 | 13.000 | 1.56% |
| 2017-07-10 | 0 | 12.78 | - | - | - | - | 0 | 0 | - | 12.78 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 12.78 | - | - | - | - | 0 | 0 | - | 12.78 | - | - | - | - | 0 | - | -0.16% |
| 2017-07-06 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-04 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | -1.08% |
| 2017-07-03 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-29 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | 0.15% |
| 2017-06-28 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-22 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-21 | 0 | 12.92 | - | - | - | - | 200 | 2,580 | 12.900 | 12.92 | - | - | - | - | 200 | 12.900 | -0.15% |
| 2017-06-20 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-19 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | 0.31% |
| 2017-06-16 | 0 | 12.90 | - | - | - | - | 0 | 0 | - | 12.90 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-15 | 0 | 12.90 | - | - | - | - | 0 | 0 | - | 12.90 | - | - | - | - | 0 | - | -0.92% |
| 2017-06-14 | 0 | 13.02 | - | - | - | - | 0 | 0 | - | 13.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 13.02 | - | - | - | - | 0 | 0 | - | 13.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 13.02 | - | - | - | - | 0 | 0 | - | 13.02 | - | - | - | - | 0 | - | -0.46% |
| 2017-06-09 | 0 | 13.08 | - | - | - | - | 0 | 0 | - | 13.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 13.08 | - | - | - | - | 0 | 0 | - | 13.08 | - | - | - | - | 0 | - | 0.15% |
| 2017-06-07 | 0 | 13.06 | - | - | - | - | 0 | 0 | - | 13.06 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 13.06 | - | - | 13.04 | 13.04 | 1,000 | 13,040 | 13.040 | 13.06 | - | - | 13.04 | 13.04 | 1,000 | 13.040 | 0.00% |
| 2017-06-05 | 0 | 13.06 | - | - | - | - | 0 | 0 | - | 13.06 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-02 | 0 | 13.06 | - | - | - | - | 0 | 0 | - | 13.06 | - | - | - | - | 0 | - | 0.46% |
| 2017-06-01 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 13.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 13.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-29 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 13.00 | - | - | - | - | 0 | - | 0.46% |
| 2017-05-26 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | 0.94% |
| 2017-05-24 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-23 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-22 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | 0.16% |
| 2017-05-19 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-16 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.95% |
| 2017-05-12 | 0 | 12.68 | - | - | 12.68 | 12.68 | 200 | 2,536 | 12.680 | 12.68 | - | - | 12.68 | 12.68 | 200 | 12.680 | 0.16% |
| 2017-05-11 | 0 | 12.66 | - | - | - | - | 200 | 2,540 | 12.700 | 12.66 | - | - | - | - | 200 | 12.700 | 0.32% |
| 2017-05-10 | 0 | 12.62 | - | - | - | - | 0 | 0 | - | 12.62 | - | - | - | - | 0 | - | 0.64% |
| 2017-05-09 | 0 | 12.54 | - | - | - | - | 0 | 0 | - | 12.54 | - | - | - | - | 0 | - | 0.64% |
| 2017-05-08 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-04 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | 0.48% |
| 2017-04-26 | 0 | 12.40 | - | - | - | - | 0 | 0 | - | 12.40 | - | - | - | - | 0 | - | 0.49% |
| 2017-04-25 | 0 | 12.34 | - | 12.34 | 12.34 | 12.34 | 16,400 | 202,376 | 12.340 | 12.34 | - | 12.34 | 12.34 | 12.34 | 16,400 | 12.340 | 1.15% |
| 2017-04-24 | 0 | 12.20 | - | - | 12.20 | 12.20 | 200 | 2,440 | 12.200 | 12.20 | - | - | 12.20 | 12.20 | 200 | 12.200 | 0.33% |
| 2017-04-21 | 0 | 12.16 | - | - | - | - | 0 | 0 | - | 12.16 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-20 | 0 | 12.16 | - | - | - | - | 0 | 0 | - | 12.16 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 12.16 | - | - | - | - | 0 | 0 | - | 12.16 | - | - | - | - | 0 | - | -0.16% |
| 2017-04-18 | 0 | 12.18 | - | - | - | - | 0 | 0 | - | 12.18 | - | - | - | - | 0 | - | -0.98% |
| 2017-04-13 | 0 | 12.30 | - | - | - | - | 0 | 0 | - | 12.30 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-12 | 0 | 12.30 | - | - | - | - | 0 | 0 | - | 12.30 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 12.30 | - | - | - | - | 0 | 0 | - | 12.30 | - | - | - | - | 0 | - | -0.16% |
| 2017-04-10 | 0 | 12.32 | - | - | - | - | 0 | 0 | - | 12.32 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-07 | 0 | 12.32 | - | - | - | - | 0 | 0 | - | 12.32 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 12.32 | - | - | - | - | 0 | 0 | - | 12.32 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 12.32 | - | - | 12.30 | 12.30 | 200 | 2,460 | 12.300 | 12.32 | - | - | 12.30 | 12.30 | 200 | 12.300 | -0.16% |
| 2017-04-03 | 0 | 12.34 | - | - | - | - | 0 | 0 | - | 12.34 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 12.34 | - | - | 12.36 | 12.62 | 800 | 9,924 | 12.405 | 12.34 | - | - | 12.36 | 12.62 | 800 | 12.405 | 0.33% |
| 2017-03-30 | 0 | 12.30 | - | - | 12.04 | 12.04 | 200 | 2,408 | 12.040 | 12.30 | - | - | 12.04 | 12.04 | 200 | 12.040 | -0.65% |
| 2017-03-29 | 0 | 12.38 | - | - | - | - | 0 | 0 | - | 12.38 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 12.38 | - | - | - | - | 0 | 0 | - | 12.38 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 12.38 | - | - | - | - | 0 | 0 | - | 12.38 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-24 | 0 | 12.38 | - | - | - | - | 0 | 0 | - | 12.38 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 12.38 | - | - | - | - | 0 | 0 | - | 12.38 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 12.38 | 12.32 | 12.38 | - | - | 0 | 0 | - | 12.38 | 12.32 | 12.38 | - | - | 0 | - | -0.64% |
| 2017-03-21 | 0 | 12.46 | 12.38 | - | 12.46 | 12.46 | 800 | 9,968 | 12.460 | 12.46 | 12.38 | - | 12.46 | 12.46 | 800 | 12.460 | 3.83% |
| 2017-03-20 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-16 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-15 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-13 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 12.00 | - | - | - | - | 0 | - | -0.99% |
| 2017-03-08 | 0 | 12.12 | 11.80 | - | - | - | 0 | 0 | - | 12.12 | 11.80 | - | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 12.12 | - | - | - | - | 0 | 0 | - | 12.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 12.12 | - | - | - | - | 0 | 0 | - | 12.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 12.12 | - | - | - | - | 0 | 0 | - | 12.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-02 | 0 | 12.12 | - | - | - | - | 0 | 0 | - | 12.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-01 | 0 | 12.12 | - | - | - | - | 0 | 0 | - | 12.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 12.12 | 12.12 | - | - | - | 0 | 0 | - | 12.12 | 12.12 | - | - | - | 0 | - | 0.33% |
| 2017-02-27 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-24 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-23 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-21 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-15 | 0 | 12.08 | - | - | 12.08 | 12.08 | 200 | 2,416 | 12.080 | 12.08 | - | - | 12.08 | 12.08 | 200 | 12.080 | 0.50% |
| 2017-02-14 | 0 | 12.02 | - | - | - | - | 0 | 0 | - | 12.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-13 | 0 | 12.02 | - | - | 12.02 | 12.02 | 1,000 | 12,020 | 12.020 | 12.02 | - | - | 12.02 | 12.02 | 1,000 | 12.020 | 1.35% |
| 2017-02-10 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-09 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 11.86 | - | - | - | - | 0 | 0 | - | 11.86 | - | - | - | - | 0 | - | 1.37% |
| 2017-01-26 | 0 | 11.70 | - | - | - | - | 0 | 0 | - | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-25 | 0 | 11.70 | - | - | 11.70 | 11.74 | 4,200 | 49,300 | 11.738 | 11.70 | - | - | 11.70 | 11.74 | 4,200 | 11.738 | 1.56% |
| 2017-01-24 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-20 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.35% |
| 2017-01-09 | 0 | 11.48 | - | - | - | - | 0 | 0 | - | 11.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 11.48 | - | - | 11.48 | 11.48 | 2,000 | 22,960 | 11.480 | 11.48 | - | - | 11.48 | 11.48 | 2,000 | 11.480 | 1.59% |
| 2017-01-05 | 0 | 11.30 | - | - | - | - | 0 | 0 | - | 11.30 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-04 | 0 | 11.30 | - | - | - | - | 0 | 0 | - | 11.30 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 11.30 | - | - | 11.30 | 11.30 | 200 | 2,260 | 11.300 | 11.30 | - | - | 11.30 | 11.30 | 200 | 11.300 | 1.25% |
| 2016-12-30 | 0 | 11.16 | - | - | 11.16 | 11.16 | 1,000 | 11,160 | 11.160 | 11.16 | - | - | 11.16 | 11.16 | 1,000 | 11.160 | 1.64% |
| 2016-12-29 | 0 | 10.98 | - | - | 10.98 | 11.00 | 1,200 | 13,196 | 10.997 | 10.98 | - | - | 10.98 | 11.00 | 1,200 | 10.997 | -0.18% |
| 2016-12-28 | 0 | 11.00 | - | - | 11.00 | 11.00 | 1,000 | 11,000 | 11.000 | 11.00 | - | - | 11.00 | 11.00 | 1,000 | 11.000 | 0.00% |
| 2016-12-23 | 0 | 11.00 | - | - | 10.98 | 11.00 | 2,400 | 26,396 | 10.998 | 11.00 | - | - | 10.98 | 11.00 | 2,400 | 10.998 | -0.54% |
| 2016-12-22 | 0 | 11.06 | - | - | 11.06 | 11.12 | 1,200 | 13,332 | 11.110 | 11.06 | - | - | 11.06 | 11.12 | 1,200 | 11.110 | -1.07% |
| 2016-12-21 | 0 | 11.18 | - | - | 11.18 | 11.18 | 1,000 | 11,180 | 11.180 | 11.18 | - | - | 11.18 | 11.18 | 1,000 | 11.180 | 0.54% |
| 2016-12-20 | 0 | 11.12 | - | - | - | - | 0 | 0 | - | 11.12 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-19 | 0 | 11.12 | - | - | 11.12 | 11.12 | 200 | 2,224 | 11.120 | 11.12 | - | - | 11.12 | 11.12 | 200 | 11.120 | -2.80% |
| 2016-12-16 | 0 | 11.44 | - | - | - | - | 0 | 0 | - | 11.44 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 11.44 | - | - | - | - | 0 | 0 | - | 11.44 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-14 | 0 | 11.44 | - | - | - | - | 0 | 0 | - | 11.44 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 11.44 | - | - | 11.44 | 11.44 | 1,000 | 11,440 | 11.440 | 11.44 | - | - | 11.44 | 11.44 | 1,000 | 11.440 | -1.72% |
| 2016-12-12 | 0 | 11.64 | - | - | 11.64 | 11.64 | 1,000 | 11,640 | 11.640 | 11.64 | - | - | 11.64 | 11.64 | 1,000 | 11.640 | 0.17% |
| 2016-12-09 | 0 | 11.62 | - | - | 11.62 | 11.62 | 1,000 | 11,620 | 11.620 | 11.62 | - | - | 11.62 | 11.62 | 1,000 | 11.620 | 0.00% |
| 2016-12-08 | 0 | 11.62 | - | - | - | - | 0 | 0 | - | 11.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-07 | 0 | 11.62 | - | - | - | - | 0 | 0 | - | 11.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 11.62 | - | - | - | - | 0 | 0 | - | 11.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 11.62 | - | - | - | - | 0 | 0 | - | 11.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-02 | 0 | 11.62 | - | - | - | - | 0 | 0 | - | 11.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-01 | 0 | 11.62 | - | - | - | - | 0 | 0 | - | 11.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 11.62 | - | - | - | - | 0 | 0 | - | 11.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-29 | 0 | 11.62 | - | - | 11.62 | 11.62 | 1,000 | 11,620 | 11.620 | 11.62 | - | - | 11.62 | 11.62 | 1,000 | 11.620 | -0.34% |
| 2016-11-28 | 0 | 11.66 | - | - | 11.66 | 11.66 | 1,000 | 11,660 | 11.660 | 11.66 | - | - | 11.66 | 11.66 | 1,000 | 11.660 | 1.22% |
| 2016-11-25 | 0 | 11.52 | - | - | 11.52 | 11.52 | 1,000 | 11,520 | 11.520 | 11.52 | - | - | 11.52 | 11.52 | 1,000 | 11.520 | 0.35% |
| 2016-11-24 | 0 | 11.48 | - | 11.96 | 11.48 | 11.48 | 1,000 | 11,480 | 11.480 | 11.48 | - | 11.96 | 11.48 | 11.48 | 1,000 | 11.480 | -0.86% |
| 2016-11-23 | 0 | 11.58 | - | 12.02 | 11.58 | 11.58 | 1,000 | 11,580 | 11.580 | 11.58 | - | 12.02 | 11.58 | 11.58 | 1,000 | 11.580 | 0.87% |
| 2016-11-22 | 0 | 11.48 | - | 12.02 | 11.48 | 11.48 | 1,000 | 11,480 | 11.480 | 11.48 | - | 12.02 | 11.48 | 11.48 | 1,000 | 11.480 | 0.17% |
| 2016-11-21 | 0 | 11.46 | - | 11.86 | 11.36 | 11.46 | 2,400 | 27,324 | 11.385 | 11.46 | - | 11.86 | 11.36 | 11.46 | 2,400 | 11.385 | 0.88% |
| 2016-11-18 | 0 | 11.36 | - | - | - | - | 0 | 0 | - | 11.36 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 11.36 | - | 11.36 | - | - | 0 | 0 | - | 11.36 | - | 11.36 | - | - | 0 | - | -0.53% |
| 2016-11-16 | 0 | 11.42 | - | - | - | - | 0 | 0 | - | 11.42 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 11.42 | - | - | 11.42 | 11.42 | 1,000 | 11,420 | 11.420 | 11.42 | - | - | 11.42 | 11.42 | 1,000 | 11.420 | 1.06% |
| 2016-11-14 | 0 | 11.30 | - | - | 11.30 | 11.38 | 3,400 | 38,620 | 11.359 | 11.30 | - | - | 11.30 | 11.38 | 3,400 | 11.359 | -2.25% |
| 2016-11-11 | 0 | 11.56 | - | - | 11.56 | 11.58 | 2,000 | 23,140 | 11.570 | 11.56 | - | - | 11.56 | 11.58 | 2,000 | 11.570 | -0.69% |
| 2016-11-10 | 0 | 11.64 | - | - | 11.64 | 11.64 | 1,000 | 11,640 | 11.640 | 11.64 | - | - | 11.64 | 11.64 | 1,000 | 11.640 | 3.56% |
| 2016-11-09 | 0 | 11.24 | - | - | 11.22 | 11.24 | 1,800 | 20,220 | 11.233 | 11.24 | - | - | 11.22 | 11.24 | 1,800 | 11.233 | -4.26% |
| 2016-11-08 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-07 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 11.74 | - | 12.02 | - | - | 0 | 0 | - | 11.74 | - | 12.02 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 11.74 | - | 12.04 | - | - | 0 | 0 | - | 11.74 | - | 12.04 | - | - | 0 | - | 0.00% |
| 2016-11-02 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-31 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-27 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-26 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-24 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-20 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-19 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-17 | 0 | 11.74 | - | - | - | - | 0 | 0 | - | 11.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 11.74 | - | 11.86 | - | - | 0 | 0 | - | 11.74 | - | 11.86 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 11.74 | - | 11.74 | - | - | 0 | 0 | - | 11.74 | - | 11.74 | - | - | 0 | - | -1.51% |
| 2016-10-12 | 0 | 11.92 | - | 11.92 | - | - | 0 | 0 | - | 11.92 | - | 11.92 | - | - | 0 | - | -1.00% |
| 2016-10-11 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 12.04 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-07 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 12.04 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-06 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 12.04 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 12.04 | - | 12.16 | - | - | 0 | 0 | - | 12.04 | - | 12.16 | - | - | 0 | - | 0.00% |
| 2016-10-04 | 0 | 12.04 | - | - | - | - | 0 | 0 | - | 12.04 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-03 | 0 | 12.04 | - | - | 12.04 | 12.04 | 1,000 | 12,040 | 12.040 | 12.04 | - | - | 12.04 | 12.04 | 1,000 | 12.040 | 1.01% |
| 2016-09-30 | 0 | 11.92 | - | - | 11.92 | 11.92 | 1,200 | 14,304 | 11.920 | 11.92 | - | - | 11.92 | 11.92 | 1,200 | 11.920 | -1.49% |
| 2016-09-29 | 0 | 12.10 | - | - | 12.10 | 12.10 | 1,800 | 21,780 | 12.100 | 12.10 | - | - | 12.10 | 12.10 | 1,800 | 12.100 | 0.83% |
| 2016-09-28 | 0 | 12.00 | - | - | 11.84 | 12.00 | 3,600 | 42,960 | 11.933 | 12.00 | - | - | 11.84 | 12.00 | 3,600 | 11.933 | 0.67% |
| 2016-09-27 | 0 | 11.92 | - | - | - | - | 0 | 0 | - | 11.92 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-26 | 0 | 11.92 | - | 11.92 | - | - | 0 | 0 | - | 11.92 | - | 11.92 | - | - | 0 | - | -1.49% |
| 2016-09-23 | 0 | 12.10 | - | - | - | - | 0 | 0 | - | 12.10 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 12.10 | - | - | 11.94 | 12.26 | 8,600 | 103,824 | 12.073 | 12.10 | - | - | 11.94 | 12.26 | 8,600 | 12.073 | 1.51% |
| 2016-09-21 | 0 | 11.92 | - | - | 11.70 | 11.92 | 9,000 | 106,180 | 11.798 | 11.92 | - | - | 11.70 | 11.92 | 9,000 | 11.798 | 0.68% |
| 2016-09-20 | 0 | 11.84 | - | - | 11.66 | 11.84 | 9,000 | 105,920 | 11.769 | 11.84 | - | - | 11.66 | 11.84 | 9,000 | 11.769 | -0.34% |
| 2016-09-19 | 0 | 11.88 | - | - | 11.70 | 11.88 | 8,800 | 103,564 | 11.769 | 11.88 | - | - | 11.70 | 11.88 | 8,800 | 11.769 | 1.19% |
| 2016-09-15 | 0 | 11.74 | - | - | 11.52 | 11.74 | 7,000 | 81,300 | 11.614 | 11.74 | - | - | 11.52 | 11.74 | 7,000 | 11.614 | 0.34% |
| 2016-09-14 | 0 | 11.70 | - | - | 11.38 | 11.78 | 15,000 | 173,540 | 11.569 | 11.70 | - | - | 11.38 | 11.78 | 15,000 | 11.569 | -0.17% |
| 2016-09-13 | 0 | 11.72 | - | - | 11.58 | 11.84 | 15,000 | 175,780 | 11.719 | 11.72 | - | - | 11.58 | 11.84 | 15,000 | 11.719 | 1.21% |
| 2016-09-12 | 0 | 11.58 | - | - | 11.58 | 11.64 | 4,000 | 46,400 | 11.600 | 11.58 | - | - | 11.58 | 11.64 | 4,000 | 11.600 | -3.18% |
| 2016-09-09 | 0 | 11.96 | - | - | 11.76 | 11.96 | 7,000 | 82,820 | 11.831 | 11.96 | - | - | 11.76 | 11.96 | 7,000 | 11.831 | 1.53% |
| 2016-09-08 | 0 | 11.78 | - | - | 11.64 | 11.78 | 6,000 | 70,200 | 11.700 | 11.78 | - | - | 11.64 | 11.78 | 6,000 | 11.700 | 0.86% |
| 2016-09-07 | 0 | 11.68 | - | - | 11.64 | 11.70 | 4,000 | 46,700 | 11.675 | 11.68 | - | - | 11.64 | 11.70 | 4,000 | 11.675 | 0.00% |
| 2016-09-06 | 0 | 11.68 | - | - | 11.60 | 11.68 | 4,000 | 46,540 | 11.635 | 11.68 | - | - | 11.60 | 11.68 | 4,000 | 11.635 | 0.17% |
| 2016-09-05 | 0 | 11.66 | - | - | 11.56 | 11.66 | 4,000 | 46,440 | 11.610 | 11.66 | - | - | 11.56 | 11.66 | 4,000 | 11.610 | 1.22% |
| 2016-09-02 | 0 | 11.52 | - | - | 11.36 | 11.52 | 11,000 | 125,740 | 11.431 | 11.52 | - | - | 11.36 | 11.52 | 11,000 | 11.431 | 1.05% |
| 2016-09-01 | 0 | 11.40 | - | - | 11.28 | 11.34 | 4,000 | 45,260 | 11.315 | 11.40 | - | - | 11.28 | 11.34 | 4,000 | 11.315 | 0.35% |
| 2016-08-31 | 0 | 11.36 | 11.36 | - | 11.24 | 11.32 | 6,000 | 67,760 | 11.293 | 11.36 | 11.36 | - | 11.24 | 11.32 | 6,000 | 11.293 | 0.35% |
| 2016-08-30 | 0 | 11.32 | - | - | 11.26 | 11.32 | 4,000 | 45,140 | 11.285 | 11.32 | - | - | 11.26 | 11.32 | 4,000 | 11.285 | 0.71% |
| 2016-08-29 | 0 | 11.24 | - | - | 11.18 | 11.24 | 4,000 | 44,880 | 11.220 | 11.24 | - | - | 11.18 | 11.24 | 4,000 | 11.220 | -0.53% |
| 2016-08-26 | 0 | 11.30 | - | - | 11.26 | 11.30 | 3,000 | 33,840 | 11.280 | 11.30 | - | - | 11.26 | 11.30 | 3,000 | 11.280 | 0.71% |
| 2016-08-25 | 0 | 11.22 | - | - | 11.18 | 11.22 | 4,000 | 44,800 | 11.200 | 11.22 | - | - | 11.18 | 11.22 | 4,000 | 11.200 | -0.71% |
| 2016-08-24 | 0 | 11.30 | - | - | 11.30 | 11.30 | 1,000 | 11,300 | 11.300 | 11.30 | - | - | 11.30 | 11.30 | 1,000 | 11.300 | -0.35% |
| 2016-08-23 | 0 | 11.34 | - | - | 11.32 | 11.34 | 3,000 | 33,980 | 11.327 | 11.34 | - | - | 11.32 | 11.34 | 3,000 | 11.327 | -1.22% |
| 2016-08-22 | 0 | 11.48 | - | - | - | - | 0 | 0 | - | 11.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-19 | 0 | 11.48 | - | - | - | - | 0 | 0 | - | 11.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 11.48 | - | - | - | - | 0 | 0 | - | 11.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-17 | 0 | 11.48 | - | - | - | - | 0 | 0 | - | 11.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 11.48 | - | - | 11.48 | 11.48 | 200 | 2,296 | 11.480 | 11.48 | - | - | 11.48 | 11.48 | 200 | 11.480 | 4.36% |
| 2016-08-15 | 0 | 11.00 | - | - | - | - | 0 | 0 | - | 11.00 | - | - | - | - | 0 | - | 0.18% |
| 2016-08-12 | 0 | 10.98 | - | - | - | - | 0 | 0 | - | 10.98 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 10.98 | - | - | - | - | 0 | 0 | - | 10.98 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 10.98 | - | - | - | - | 0 | 0 | - | 10.98 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-09 | 0 | 10.98 | - | - | - | - | 0 | 0 | - | 10.98 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-08 | 0 | 10.98 | - | - | - | - | 0 | 0 | - | 10.98 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-05 | 0 | 10.98 | - | - | 10.94 | 10.98 | 3,000 | 32,880 | 10.960 | 10.98 | - | - | 10.94 | 10.98 | 3,000 | 10.960 | -0.18% |
| 2016-08-04 | 0 | 11.00 | - | - | - | - | 0 | 0 | - | 11.00 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 11.00 | - | - | 11.00 | 11.02 | 2,000 | 22,020 | 11.010 | 11.00 | - | - | 11.00 | 11.02 | 2,000 | 11.010 | -0.18% |
| 2016-08-01 | 0 | 11.02 | - | - | 10.92 | 11.02 | 8,000 | 87,780 | 10.973 | 11.02 | - | - | 10.92 | 11.02 | 8,000 | 10.973 | -0.18% |
| 2016-07-29 | 0 | 11.04 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 11.04 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-27 | 0 | 11.04 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-26 | 0 | 11.04 | - | - | 11.04 | 11.08 | 2,600 | 28,744 | 11.055 | 11.04 | - | - | 11.04 | 11.08 | 2,600 | 11.055 | 2.22% |
| 2016-07-25 | 0 | 10.80 | - | - | - | - | 0 | 0 | - | 10.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-22 | 0 | 10.80 | 10.42 | 11.18 | - | - | 0 | 0 | - | 10.80 | 10.42 | 11.18 | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 10.80 | 10.40 | 11.20 | - | - | 0 | 0 | - | 10.80 | 10.40 | 11.20 | - | - | 0 | - | 0.00% |
| 2016-07-20 | 0 | 10.80 | 10.42 | 11.18 | - | - | 0 | 0 | - | 10.80 | 10.42 | 11.18 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 10.80 | 10.42 | 11.18 | - | - | 0 | 0 | - | 10.80 | 10.42 | 11.18 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 10.80 | 10.80 | 11.18 | - | - | 0 | 0 | - | 10.80 | 10.80 | 11.18 | - | - | 0 | - | 1.89% |
| 2016-07-15 | 0 | 10.60 | 10.20 | 11.04 | - | - | 0 | 0 | - | 10.60 | 10.20 | 11.04 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 10.60 | 10.22 | 10.98 | - | - | 0 | 0 | - | 10.60 | 10.22 | 10.98 | - | - | 0 | - | 0.00% |
| 2016-07-13 | 0 | 10.60 | 10.22 | 10.98 | - | - | 0 | 0 | - | 10.60 | 10.22 | 10.98 | - | - | 0 | - | 0.00% |
| 2016-07-12 | 0 | 10.60 | 10.62 | 10.66 | - | - | 0 | 0 | - | 10.60 | 10.62 | 10.66 | - | - | 0 | - | 1.53% |
| 2016-07-11 | 0 | 10.44 | 10.44 | 10.48 | - | - | 0 | 0 | - | 10.44 | 10.44 | 10.48 | - | - | 0 | - | 1.36% |
| 2016-07-08 | 0 | 10.30 | 10.28 | 10.30 | 10.30 | 10.30 | 1,000 | 10,300 | 10.300 | 10.30 | 10.28 | 10.30 | 10.30 | 10.30 | 1,000 | 10.300 | -0.77% |
| 2016-07-07 | 0 | 10.38 | 10.38 | 10.42 | 10.32 | 10.32 | 1,000 | 10,320 | 10.320 | 10.38 | 10.38 | 10.42 | 10.32 | 10.32 | 1,000 | 10.320 | 1.37% |
| 2016-07-06 | 0 | 10.24 | 10.24 | 10.28 | 10.22 | 10.22 | 1,000 | 10,220 | 10.220 | 10.24 | 10.24 | 10.28 | 10.22 | 10.22 | 1,000 | 10.220 | -1.73% |
| 2016-07-05 | 0 | 10.42 | 10.38 | 10.42 | 10.46 | 10.46 | 1,000 | 10,460 | 10.460 | 10.42 | 10.38 | 10.42 | 10.46 | 10.46 | 1,000 | 10.460 | -1.14% |
| 2016-07-04 | 0 | 10.54 | 10.54 | 10.58 | 10.46 | 10.46 | 1,000 | 10,460 | 10.460 | 10.54 | 10.54 | 10.58 | 10.46 | 10.46 | 1,000 | 10.460 | 1.15% |
| 2016-06-30 | 0 | 10.42 | 10.42 | 10.46 | 10.36 | 10.36 | 1,000 | 10,360 | 10.360 | 10.42 | 10.42 | 10.46 | 10.36 | 10.36 | 1,000 | 10.360 | 1.76% |
| 2016-06-29 | 0 | 10.24 | 10.24 | 10.28 | 10.16 | 10.16 | 1,000 | 10,160 | 10.160 | 10.24 | 10.24 | 10.28 | 10.16 | 10.16 | 1,000 | 10.160 | 1.59% |
| 2016-06-28 | 0 | 10.08 | 10.08 | 10.12 | 9.990 | 9.990 | 1,000 | 9,990 | 9.9900 | 10.08 | 10.08 | 10.12 | 9.990 | 9.990 | 1,000 | 9.9900 | -0.20% |
| 2016-06-27 | 0 | 10.10 | 10.10 | 10.12 | 10.00 | 10.00 | 1,000 | 10,000 | 10.000 | 10.10 | 10.10 | 10.12 | 10.00 | 10.00 | 1,000 | 10.000 | 0.00% |
| 2016-06-24 | 0 | 10.10 | 10.10 | 10.16 | 9.940 | 9.940 | 1,000 | 9,940 | 9.9400 | 10.10 | 10.10 | 10.16 | 9.940 | 9.940 | 1,000 | 9.9400 | -3.07% |
| 2016-06-23 | 0 | 10.42 | 10.42 | 10.46 | 10.38 | 10.38 | 1,000 | 10,380 | 10.380 | 10.42 | 10.42 | 10.46 | 10.38 | 10.38 | 1,000 | 10.380 | 0.39% |
| 2016-06-22 | 0 | 10.38 | 10.38 | 10.42 | 10.28 | 10.28 | 1,000 | 10,280 | 10.280 | 10.38 | 10.38 | 10.42 | 10.28 | 10.28 | 1,000 | 10.280 | 1.17% |
| 2016-06-21 | 0 | 10.26 | 10.26 | 10.30 | 10.20 | 10.20 | 1,000 | 10,200 | 10.200 | 10.26 | 10.26 | 10.30 | 10.20 | 10.20 | 1,000 | 10.200 | 0.59% |
| 2016-06-20 | 0 | 10.20 | 10.22 | 10.24 | 10.20 | 10.20 | 1,000 | 10,200 | 10.200 | 10.20 | 10.22 | 10.24 | 10.20 | 10.20 | 1,000 | 10.200 | 1.19% |
| 2016-06-17 | 0 | 10.08 | 10.04 | 10.08 | 10.10 | 10.10 | 1,000 | 10,100 | 10.100 | 10.08 | 10.04 | 10.08 | 10.10 | 10.10 | 1,000 | 10.100 | 0.40% |
| 2016-06-16 | 0 | 10.04 | 9.980 | 10.04 | 10.10 | 10.12 | 3,000 | 30,340 | 10.113 | 10.04 | 9.980 | 10.04 | 10.10 | 10.12 | 3,000 | 10.113 | -1.18% |
| 2016-06-15 | 0 | 10.16 | 10.16 | 10.24 | 10.02 | 10.08 | 3,000 | 30,140 | 10.047 | 10.16 | 10.16 | 10.24 | 10.02 | 10.08 | 3,000 | 10.047 | -0.20% |
| 2016-06-14 | 0 | 10.18 | 10.14 | 10.18 | 10.20 | 10.22 | 2,000 | 20,420 | 10.210 | 10.18 | 10.14 | 10.18 | 10.20 | 10.22 | 2,000 | 10.210 | -0.78% |
| 2016-06-13 | 0 | 10.26 | 10.20 | 10.26 | 10.30 | 10.32 | 2,000 | 20,620 | 10.310 | 10.26 | 10.20 | 10.26 | 10.30 | 10.32 | 2,000 | 10.310 | -2.47% |
| 2016-06-10 | 0 | 10.52 | 10.44 | 10.50 | 10.60 | 10.62 | 2,000 | 21,220 | 10.610 | 10.52 | 10.44 | 10.50 | 10.60 | 10.62 | 2,000 | 10.610 | -0.94% |
| 2016-06-08 | 0 | 10.62 | 10.58 | 10.68 | 10.58 | 10.62 | 3,000 | 31,800 | 10.600 | 10.62 | 10.58 | 10.68 | 10.58 | 10.62 | 3,000 | 10.600 | 0.19% |
| 2016-06-07 | 0 | 10.60 | 10.58 | 10.66 | 10.56 | 10.60 | 3,000 | 31,740 | 10.580 | 10.60 | 10.58 | 10.66 | 10.56 | 10.60 | 3,000 | 10.580 | 1.73% |
| 2016-06-06 | 0 | 10.42 | 10.42 | 10.50 | 10.38 | 10.40 | 3,000 | 31,180 | 10.393 | 10.42 | 10.42 | 10.50 | 10.38 | 10.40 | 3,000 | 10.393 | 0.19% |
| 2016-06-03 | 0 | 10.40 | 10.40 | 10.46 | - | - | 0 | 0 | - | 10.40 | 10.40 | 10.46 | - | - | 0 | - | 0.19% |
| 2016-06-02 | 0 | 10.38 | 10.36 | 10.42 | - | - | 0 | 0 | - | 10.38 | 10.36 | 10.42 | - | - | 0 | - | 0.39% |
| 2016-06-01 | 0 | 10.34 | 10.30 | 10.36 | - | - | 0 | 0 | - | 10.34 | 10.30 | 10.36 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 10.34 | 10.32 | 10.38 | - | - | 0 | 0 | - | 10.34 | 10.32 | 10.38 | - | - | 0 | - | 0.98% |
| 2016-05-30 | 0 | 10.24 | 10.22 | 10.28 | - | - | 0 | 0 | - | 10.24 | 10.22 | 10.28 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 10.24 | 10.20 | 10.26 | 10.24 | 10.24 | 1,000 | 10,240 | 10.240 | 10.24 | 10.20 | 10.26 | 10.24 | 10.24 | 1,000 | 10.240 | 1.39% |
| 2016-05-26 | 0 | 10.10 | 10.10 | 10.16 | - | - | 0 | 0 | - | 10.10 | 10.10 | 10.16 | - | - | 0 | - | 0.20% |
| 2016-05-25 | 0 | 10.08 | 10.08 | 10.16 | - | - | 0 | 0 | - | 10.08 | 10.08 | 10.16 | - | - | 0 | - | 2.54% |
| 2016-05-24 | 0 | 9.830 | 9.830 | 9.870 | 9.800 | 9.800 | 1,000 | 9,800 | 9.8000 | 9.830 | 9.830 | 9.870 | 9.800 | 9.800 | 1,000 | 9.8000 | -0.20% |
| 2016-05-23 | 0 | 9.850 | 9.810 | 9.850 | - | - | 0 | 0 | - | 9.850 | 9.810 | 9.850 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 9.850 | 9.850 | 9.890 | - | - | 0 | 0 | - | 9.850 | 9.850 | 9.890 | - | - | 0 | - | 0.82% |
| 2016-05-19 | 0 | 9.770 | 9.720 | 9.760 | - | - | 0 | 0 | - | 9.770 | 9.720 | 9.760 | - | - | 0 | - | -0.41% |
| 2016-05-18 | 0 | 9.810 | 9.770 | 9.810 | - | - | 0 | 0 | - | 9.810 | 9.770 | 9.810 | - | - | 0 | - | -1.11% |
| 2016-05-17 | 0 | 9.920 | 9.920 | 9.960 | - | - | 0 | 0 | - | 9.920 | 9.920 | 9.960 | - | - | 0 | - | 1.12% |
| 2016-05-16 | 0 | 9.810 | 9.810 | 9.850 | - | - | 0 | 0 | - | 9.810 | 9.810 | 9.850 | - | - | 0 | - | 0.51% |
| 2016-05-13 | 0 | 9.760 | 9.700 | 9.760 | - | - | 0 | 0 | - | 9.760 | 9.700 | 9.760 | - | - | 0 | - | -0.91% |
| 2016-05-12 | 0 | 9.850 | 9.790 | 9.850 | - | - | 0 | 0 | - | 9.850 | 9.790 | 9.850 | - | - | 0 | - | -0.71% |
| 2016-05-11 | 0 | 9.920 | 9.860 | 9.920 | - | - | 0 | 0 | - | 9.920 | 9.860 | 9.920 | - | - | 0 | - | -0.70% |
| 2016-05-10 | 0 | 9.990 | 9.970 | 10.04 | 9.990 | 9.990 | 1,000 | 9,990 | 9.9900 | 9.990 | 9.970 | 10.04 | 9.990 | 9.990 | 1,000 | 9.9900 | 0.50% |
| 2016-05-09 | 0 | 9.940 | 9.920 | 9.960 | - | - | 0 | 0 | - | 9.940 | 9.920 | 9.960 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 9.940 | 9.890 | 9.940 | - | - | 0 | 0 | - | 9.940 | 9.890 | 9.940 | - | - | 0 | - | -1.58% |
| 2016-05-05 | 0 | 10.10 | 10.04 | 10.10 | - | - | 0 | 0 | - | 10.10 | 10.04 | 10.10 | - | - | 0 | - | -0.59% |
| 2016-05-04 | 0 | 10.16 | 10.10 | 10.16 | - | - | 0 | 0 | - | 10.16 | 10.10 | 10.16 | - | - | 0 | - | -0.59% |
| 2016-05-03 | 0 | 10.22 | 10.14 | 10.22 | - | - | 0 | 0 | - | 10.22 | 10.14 | 10.22 | - | - | 0 | - | -1.92% |
| 2016-04-29 | 0 | 10.42 | 10.36 | 10.42 | - | - | 0 | 0 | - | 10.42 | 10.36 | 10.42 | - | - | 0 | - | -1.51% |
| 2016-04-28 | 0 | 10.58 | 10.52 | 10.58 | - | - | 0 | 0 | - | 10.58 | 10.52 | 10.58 | - | - | 0 | - | -0.19% |
| 2016-04-27 | 0 | 10.60 | 10.58 | 10.64 | - | - | 0 | 0 | - | 10.60 | 10.58 | 10.64 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 10.60 | 10.60 | 10.66 | - | - | 0 | 0 | - | 10.60 | 10.60 | 10.66 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 10.60 | 10.54 | 10.60 | - | - | 0 | 0 | - | 10.60 | 10.54 | 10.60 | - | - | 0 | - | -0.93% |
| 2016-04-22 | 0 | 10.70 | 10.64 | 10.70 | - | - | 0 | 0 | - | 10.70 | 10.64 | 10.70 | - | - | 0 | - | 0.00% |
| 2016-04-21 | 0 | 10.70 | 10.72 | 10.78 | - | - | 0 | 0 | - | 10.70 | 10.72 | 10.78 | - | - | 0 | - | 1.13% |
| 2016-04-20 | 0 | 10.58 | 10.52 | 10.58 | - | - | 0 | 0 | - | 10.58 | 10.52 | 10.58 | - | - | 0 | - | -0.19% |
| 2016-04-19 | 0 | 10.60 | 10.60 | 10.68 | - | - | 0 | 0 | - | 10.60 | 10.60 | 10.68 | - | - | 0 | - | 0.57% |
| 2016-04-18 | 0 | 10.54 | 10.46 | 10.54 | - | - | 0 | 0 | - | 10.54 | 10.46 | 10.54 | - | - | 0 | - | -0.38% |
| 2016-04-15 | 0 | 10.58 | 10.58 | 10.64 | 10.54 | 10.76 | 85,000 | 910,800 | 10.715 | 10.58 | 10.58 | 10.64 | 10.54 | 10.76 | 85,000 | 10.715 | -1.31% |
| 2016-04-14 | 0 | 10.72 | 10.68 | 10.74 | 10.72 | 10.72 | 200 | 2,144 | 10.720 | 10.72 | 10.68 | 10.74 | 10.72 | 10.72 | 200 | 10.720 | 1.32% |
| 2016-04-13 | 0 | 10.58 | 10.58 | 10.66 | 10.40 | 10.40 | 1,000 | 10,400 | 10.400 | 10.58 | 10.58 | 10.66 | 10.40 | 10.40 | 1,000 | 10.400 | 3.12% |
| 2016-04-12 | 0 | 10.26 | 10.26 | 10.32 | - | - | 0 | 0 | - | 10.26 | 10.26 | 10.32 | - | - | 0 | - | 0.39% |
| 2016-04-11 | 0 | 10.22 | 10.22 | 10.28 | 10.12 | 10.12 | 1,000 | 10,120 | 10.120 | 10.22 | 10.22 | 10.28 | 10.12 | 10.12 | 1,000 | 10.120 | 0.39% |
| 2016-04-08 | 0 | 10.18 | 10.18 | 10.24 | 10.02 | 10.02 | 1,000 | 10,020 | 10.020 | 10.18 | 10.18 | 10.24 | 10.02 | 10.02 | 1,000 | 10.020 | 0.00% |
| 2016-04-07 | 0 | 10.18 | 10.10 | 10.18 | 10.18 | 10.18 | 1,000 | 10,180 | 10.180 | 10.18 | 10.10 | 10.18 | 10.18 | 10.18 | 1,000 | 10.180 | 0.99% |
| 2016-04-06 | 0 | 10.08 | 10.08 | 10.16 | 10.06 | 10.06 | 1,000 | 10,060 | 10.060 | 10.08 | 10.08 | 10.16 | 10.06 | 10.06 | 1,000 | 10.060 | -0.59% |
| 2016-04-05 | 0 | 10.14 | 10.06 | 10.14 | - | - | 0 | 0 | - | 10.14 | 10.06 | 10.14 | - | - | 0 | - | -1.17% |
| 2016-04-01 | 0 | 10.26 | 10.20 | 10.26 | 10.38 | 10.40 | 2,000 | 20,780 | 10.390 | 10.26 | 10.20 | 10.26 | 10.38 | 10.40 | 2,000 | 10.390 | -1.54% |
| 2016-03-31 | 0 | 10.42 | 10.34 | 10.42 | 10.44 | 10.44 | 1,000 | 10,440 | 10.440 | 10.42 | 10.34 | 10.42 | 10.44 | 10.44 | 1,000 | 10.440 | 0.39% |
| 2016-03-30 | 0 | 10.38 | 10.28 | 10.40 | 10.24 | 10.38 | 9,000 | 92,820 | 10.313 | 10.38 | 10.28 | 10.40 | 10.24 | 10.38 | 9,000 | 10.313 | 2.37% |
| 2016-03-29 | 0 | 10.14 | 10.14 | 10.22 | 10.12 | 10.14 | 2,000 | 20,260 | 10.130 | 10.14 | 10.14 | 10.22 | 10.12 | 10.14 | 2,000 | 10.130 | -0.39% |
| 2016-03-24 | 0 | 10.18 | 10.08 | 10.18 | 10.16 | 10.20 | 3,000 | 30,540 | 10.180 | 10.18 | 10.08 | 10.18 | 10.16 | 10.20 | 3,000 | 10.180 | -0.59% |
| 2016-03-23 | 0 | 10.24 | 10.18 | 10.32 | 10.24 | 10.28 | 3,000 | 30,780 | 10.260 | 10.24 | 10.18 | 10.32 | 10.24 | 10.28 | 3,000 | 10.260 | -0.97% |
| 2016-03-22 | 0 | 10.34 | 10.28 | 10.36 | 10.34 | 10.36 | 2,000 | 20,700 | 10.350 | 10.34 | 10.28 | 10.36 | 10.34 | 10.36 | 2,000 | 10.350 | 0.58% |
| 2016-03-21 | 0 | 10.28 | 10.24 | 10.30 | 10.28 | 10.28 | 1,000 | 10,280 | 10.280 | 10.28 | 10.24 | 10.30 | 10.28 | 10.28 | 1,000 | 10.280 | 0.39% |
| 2016-03-18 | 0 | 10.24 | 10.24 | 10.30 | - | - | 0 | 0 | - | 10.24 | 10.24 | 10.30 | - | - | 0 | - | 0.79% |
| 2016-03-17 | 0 | 10.16 | 10.16 | 10.22 | - | - | 0 | 0 | - | 10.16 | 10.16 | 10.22 | - | - | 0 | - | 0.79% |
| 2016-03-16 | 0 | 10.08 | 10.04 | 10.12 | - | - | 0 | 0 | - | 10.08 | 10.04 | 10.12 | - | - | 0 | - | 0.00% |
| 2016-03-15 | 0 | 10.08 | 10.02 | 10.12 | - | - | 0 | 0 | - | 10.08 | 10.02 | 10.12 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 10.08 | 10.08 | 10.22 | - | - | 0 | 0 | - | 10.08 | 10.08 | 10.22 | - | - | 0 | - | 0.90% |
| 2016-03-11 | 0 | 9.990 | 9.990 | 10.12 | - | - | 0 | 0 | - | 9.990 | 9.990 | 10.12 | - | - | 0 | - | 0.50% |
| 2016-03-10 | 0 | 9.940 | 9.910 | 9.980 | - | - | 0 | 0 | - | 9.940 | 9.910 | 9.980 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 9.940 | 9.920 | 9.990 | - | - | 0 | 0 | - | 9.940 | 9.920 | 9.990 | - | - | 0 | - | 0.00% |
| 2016-03-08 | 0 | 9.940 | 9.900 | 9.980 | - | - | 0 | 0 | - | 9.940 | 9.900 | 9.980 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 9.940 | 9.850 | 9.940 | 9.950 | 9.990 | 5,000 | 49,870 | 9.9740 | 9.940 | 9.850 | 9.940 | 9.950 | 9.990 | 5,000 | 9.9740 | -0.40% |
| 2016-03-04 | 0 | 9.980 | 9.980 | 10.10 | - | - | 0 | 0 | - | 9.980 | 9.980 | 10.10 | - | - | 0 | - | 1.11% |
| 2016-03-03 | 0 | 9.870 | 9.830 | 9.930 | 9.870 | 9.870 | 1,000 | 9,870 | 9.8700 | 9.870 | 9.830 | 9.930 | 9.870 | 9.870 | 1,000 | 9.8700 | -0.20% |
| 2016-03-02 | 0 | 9.890 | 9.910 | 9.980 | - | - | 0 | 0 | - | 9.890 | 9.910 | 9.980 | - | - | 0 | - | 3.24% |
| 2016-03-01 | 0 | 9.580 | 9.580 | 9.650 | - | - | 0 | 0 | - | 9.580 | 9.580 | 9.650 | - | - | 0 | - | 0.63% |
| 2016-02-29 | 0 | 9.520 | 9.450 | 9.520 | - | - | 0 | 0 | - | 9.520 | 9.450 | 9.520 | - | - | 0 | - | -0.73% |
| 2016-02-26 | 0 | 9.590 | 9.590 | 9.660 | - | - | 0 | 0 | - | 9.590 | 9.590 | 9.660 | - | - | 0 | - | 1.91% |
| 2016-02-25 | 0 | 9.410 | 9.340 | 9.410 | 9.440 | 9.440 | 1,000 | 9,440 | 9.4400 | 9.410 | 9.340 | 9.410 | 9.440 | 9.440 | 1,000 | 9.4400 | -1.47% |
| 2016-02-24 | 0 | 9.550 | 9.480 | 9.550 | - | - | 0 | 0 | - | 9.550 | 9.480 | 9.550 | - | - | 0 | - | -0.21% |
| 2016-02-23 | 0 | 9.570 | 9.500 | 9.580 | 9.570 | 9.620 | 3,000 | 28,780 | 9.5933 | 9.570 | 9.500 | 9.580 | 9.570 | 9.620 | 3,000 | 9.5933 | -0.52% |
| 2016-02-22 | 0 | 9.620 | 9.620 | 9.700 | - | - | 0 | 0 | - | 9.620 | 9.620 | 9.700 | - | - | 0 | - | 0.73% |
| 2016-02-19 | 0 | 9.550 | 9.500 | 9.590 | - | - | 0 | 0 | - | 9.550 | 9.500 | 9.590 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 9.550 | 9.550 | 9.640 | - | - | 0 | 0 | - | 9.550 | 9.550 | 9.640 | - | - | 0 | - | 1.38% |
| 2016-02-17 | 0 | 9.420 | 9.330 | 9.420 | - | - | 0 | 0 | - | 9.420 | 9.330 | 9.420 | - | - | 0 | - | -0.21% |
| 2016-02-16 | 0 | 9.440 | 9.440 | 9.520 | - | - | 0 | 0 | - | 9.440 | 9.440 | 9.520 | - | - | 0 | - | 1.07% |
| 2016-02-15 | 0 | 9.340 | 9.340 | 9.420 | - | - | 0 | 0 | - | 9.340 | 9.340 | 9.420 | - | - | 0 | - | 2.41% |
| 2016-02-12 | 0 | 9.120 | 9.040 | 9.120 | - | - | 0 | 0 | - | 9.120 | 9.040 | 9.120 | - | - | 0 | - | -0.98% |
| 2016-02-11 | 0 | 9.210 | 9.130 | 9.210 | - | - | 0 | 0 | - | 9.210 | 9.130 | 9.210 | - | - | 0 | - | -3.36% |
| 2016-02-05 | 0 | 9.530 | 9.530 | 9.610 | - | - | 0 | 0 | - | 9.530 | 9.530 | 9.610 | - | - | 0 | - | 0.63% |
| 2016-02-04 | 0 | 9.470 | 9.470 | 9.550 | - | - | 0 | 0 | - | 9.470 | 9.470 | 9.550 | - | - | 0 | - | 0.11% |
| 2016-02-03 | 0 | 9.460 | 9.380 | 9.460 | - | - | 0 | 0 | - | 9.460 | 9.380 | 9.460 | - | - | 0 | - | -2.27% |
| 2016-02-02 | 0 | 9.680 | 9.590 | 9.680 | - | - | 0 | 0 | - | 9.680 | 9.590 | 9.680 | - | - | 0 | - | -0.31% |
| 2016-02-01 | 0 | 9.710 | 9.630 | 9.720 | - | - | 0 | 0 | - | 9.710 | 9.630 | 9.720 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 9.710 | 9.710 | 9.790 | - | - | 0 | 0 | - | 9.710 | 9.710 | 9.790 | - | - | 0 | - | 2.21% |
| 2016-01-28 | 0 | 9.500 | 9.500 | 9.580 | - | - | 0 | 0 | - | 9.500 | 9.500 | 9.580 | - | - | 0 | - | 1.17% |
| 2016-01-27 | 0 | 9.390 | 9.390 | 9.470 | - | - | 0 | 0 | - | 9.390 | 9.390 | 9.470 | - | - | 0 | - | 0.00% |
| 2016-01-26 | 0 | 9.390 | 9.310 | 9.390 | - | - | 0 | 0 | - | 9.390 | 9.310 | 9.390 | - | - | 0 | - | -1.78% |
| 2016-01-25 | 0 | 9.560 | 9.560 | 9.630 | - | - | 0 | 0 | - | 9.560 | 9.560 | 9.630 | - | - | 0 | - | 1.27% |
| 2016-01-22 | 0 | 9.440 | 9.440 | 9.510 | - | - | 0 | 0 | - | 9.440 | 9.440 | 9.510 | - | - | 0 | - | 2.61% |
| 2016-01-21 | 0 | 9.200 | 9.120 | 9.200 | 9.260 | 9.520 | 2,000 | 18,780 | 9.3900 | 9.200 | 9.120 | 9.200 | 9.260 | 9.520 | 2,000 | 9.3900 | -1.81% |
| 2016-01-20 | 0 | 9.370 | 9.310 | 9.370 | 9.530 | 9.530 | 1,000 | 9,530 | 9.5300 | 9.370 | 9.310 | 9.370 | 9.530 | 9.530 | 1,000 | 9.5300 | -3.30% |
| 2016-01-19 | 0 | 9.690 | 9.690 | 9.750 | 9.580 | 9.580 | 1,000 | 9,580 | 9.5800 | 9.690 | 9.690 | 9.750 | 9.580 | 9.580 | 1,000 | 9.5800 | 1.79% |
| 2016-01-18 | 0 | 9.520 | 9.490 | 9.570 | 9.520 | 9.520 | 1,000 | 9,520 | 9.5200 | 9.520 | 9.490 | 9.570 | 9.520 | 9.520 | 1,000 | 9.5200 | -1.96% |
| 2016-01-15 | 0 | 9.710 | 9.640 | 9.710 | - | - | 0 | 0 | - | 9.710 | 9.640 | 9.710 | - | - | 0 | - | -1.52% |
| 2016-01-14 | 0 | 9.860 | 9.790 | 9.870 | - | - | 0 | 0 | - | 9.860 | 9.790 | 9.870 | - | - | 0 | - | 0.00% |
| 2016-01-13 | 0 | 9.860 | 9.860 | 9.940 | - | - | 0 | 0 | - | 9.860 | 9.860 | 9.940 | - | - | 0 | - | 0.61% |
| 2016-01-12 | 0 | 9.800 | 9.720 | 9.800 | - | - | 0 | 0 | - | 9.800 | 9.720 | 9.800 | - | - | 0 | - | -0.71% |
| 2016-01-11 | 0 | 9.870 | 9.830 | 9.860 | 9.870 | 9.870 | 1,000 | 9,870 | 9.8700 | 9.870 | 9.830 | 9.860 | 9.870 | 9.870 | 1,000 | 9.8700 | -3.05% |
| 2016-01-08 | 0 | 10.18 | 10.12 | 10.18 | 10.18 | 10.18 | 1,000 | 10,180 | 10.180 | 10.18 | 10.12 | 10.18 | 10.18 | 10.18 | 1,000 | 10.180 | 0.79% |
| 2016-01-07 | 0 | 10.10 | 10.02 | 10.10 | 10.30 | 10.30 | 1,000 | 10,300 | 10.300 | 10.10 | 10.02 | 10.10 | 10.30 | 10.30 | 1,000 | 10.300 | -3.07% |
| 2016-01-06 | 0 | 10.42 | 10.34 | 10.40 | 10.44 | 10.44 | 1,000 | 10,440 | 10.440 | 10.42 | 10.34 | 10.40 | 10.44 | 10.44 | 1,000 | 10.440 | -0.95% |
| 2016-01-05 | 0 | 10.52 | 10.46 | 10.52 | - | - | 0 | 0 | - | 10.52 | 10.46 | 10.52 | - | - | 0 | - | -0.57% |
| 2016-01-04 | 0 | 10.58 | 10.50 | 10.56 | - | - | 0 | 0 | - | 10.58 | 10.50 | 10.56 | - | - | 0 | - | -2.76% |
| 2015-12-31 | 0 | 10.88 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 10.88 | 10.84 | 10.90 | - | - | 0 | 0 | - | 10.88 | 10.84 | 10.90 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 10.88 | 10.90 | 10.96 | - | - | 0 | 0 | - | 10.88 | 10.90 | 10.96 | - | - | 0 | - | 0.00% |
| 2015-12-28 | 0 | 10.88 | 10.82 | 10.88 | - | - | 0 | 0 | - | 10.88 | 10.82 | 10.88 | - | - | 0 | - | -0.73% |
| 2015-12-24 | 0 | 10.96 | - | - | - | - | 0 | 0 | - | 10.96 | - | - | - | - | 0 | - | 0.37% |
| 2015-12-23 | 0 | 10.92 | 10.92 | 10.98 | - | - | 0 | 0 | - | 10.92 | 10.92 | 10.98 | - | - | 0 | - | 0.74% |
| 2015-12-22 | 0 | 10.84 | 10.80 | 10.86 | - | - | 0 | 0 | - | 10.84 | 10.80 | 10.86 | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 10.84 | 10.80 | 10.86 | - | - | 0 | 0 | - | 10.84 | 10.80 | 10.86 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 10.84 | 10.78 | 10.84 | - | - | 0 | 0 | - | 10.84 | 10.78 | 10.84 | - | - | 0 | - | 0.00% |
| 2015-12-17 | 0 | 10.84 | 10.84 | 10.90 | - | - | 0 | 0 | - | 10.84 | 10.84 | 10.90 | - | - | 0 | - | 0.93% |
| 2015-12-16 | 0 | 10.74 | 10.74 | 10.82 | 10.74 | 10.74 | 1,000 | 10,740 | 10.740 | 10.74 | 10.74 | 10.82 | 10.74 | 10.74 | 1,000 | 10.740 | 1.90% |
| 2015-12-15 | 0 | 10.54 | 10.50 | 10.58 | 10.54 | 10.54 | 1,000 | 10,540 | 10.540 | 10.54 | 10.50 | 10.58 | 10.54 | 10.54 | 1,000 | 10.540 | 1.15% |
| 2015-12-14 | 0 | 10.42 | - | - | 10.42 | 10.42 | 1,000 | 10,420 | 10.420 | 10.42 | - | - | 10.42 | 10.42 | 1,000 | 10.420 | -2.43% |
| 2015-12-11 | 0 | 10.68 | 10.62 | 10.68 | - | - | 0 | 0 | - | 10.68 | 10.62 | 10.68 | - | - | 0 | - | -1.11% |
| 2015-12-10 | 0 | 10.80 | 10.74 | 10.80 | - | - | 0 | 0 | - | 10.80 | 10.74 | 10.80 | - | - | 0 | - | -0.55% |
| 2015-12-09 | 0 | 10.86 | 10.78 | 10.86 | - | - | 0 | 0 | - | 10.86 | 10.78 | 10.86 | - | - | 0 | - | -0.37% |
| 2015-12-08 | 0 | 10.90 | 10.82 | 10.90 | - | - | 0 | 0 | - | 10.90 | 10.82 | 10.90 | - | - | 0 | - | -0.73% |
| 2015-12-07 | 0 | 10.98 | 10.96 | 11.08 | - | - | 0 | 0 | - | 10.98 | 10.96 | 11.08 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 10.98 | 10.98 | 11.08 | 10.98 | 10.98 | 200 | 2,196 | 10.980 | 10.98 | 10.98 | 11.08 | 10.98 | 10.98 | 200 | 10.980 | -1.44% |
| 2015-12-03 | 0 | 11.14 | 11.10 | 11.18 | - | - | 0 | 0 | - | 11.14 | 11.10 | 11.18 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 11.14 | 11.12 | 11.20 | - | - | 0 | 0 | - | 11.14 | 11.12 | 11.20 | - | - | 0 | - | 0.54% |
| 2015-12-01 | 0 | 11.08 | 11.08 | 11.16 | - | - | 0 | 0 | - | 11.08 | 11.08 | 11.16 | - | - | 0 | - | 1.09% |
| 2015-11-30 | 0 | 10.96 | 10.88 | 10.96 | - | - | 0 | 0 | - | 10.96 | 10.88 | 10.96 | - | - | 0 | - | -0.18% |
| 2015-11-27 | 0 | 10.98 | 10.90 | 11.00 | - | - | 0 | 0 | - | 10.98 | 10.90 | 11.00 | - | - | 0 | - | -2.83% |
| 2015-11-26 | 0 | 11.30 | 11.14 | 11.32 | 11.20 | 11.30 | 50,000 | 562,100 | 11.242 | 11.30 | 11.14 | 11.32 | 11.20 | 11.30 | 50,000 | 11.242 | 0.53% |
| 2015-11-25 | 0 | 11.24 | 11.16 | 11.24 | - | - | 0 | 0 | - | 11.24 | 11.16 | 11.24 | - | - | 0 | - | -0.35% |
| 2015-11-24 | 0 | 11.28 | 11.20 | 11.28 | - | - | 0 | 0 | - | 11.28 | 11.20 | 11.28 | - | - | 0 | - | -0.18% |
| 2015-11-23 | 0 | 11.30 | 11.24 | 11.32 | - | - | 0 | 0 | - | 11.30 | 11.24 | 11.32 | - | - | 0 | - | 0.00% |
| 2015-11-20 | 0 | 11.30 | 11.30 | 11.36 | - | - | 0 | 0 | - | 11.30 | 11.30 | 11.36 | - | - | 0 | - | 1.25% |
| 2015-11-19 | 0 | 11.16 | 11.16 | 11.22 | - | - | 0 | 0 | - | 11.16 | 11.16 | 11.22 | - | - | 0 | - | 1.09% |
| 2015-11-18 | 0 | 11.04 | 10.98 | 11.04 | - | - | 0 | 0 | - | 11.04 | 10.98 | 11.04 | - | - | 0 | - | -0.18% |
| 2015-11-17 | 0 | 11.06 | 11.06 | 11.12 | - | - | 0 | 0 | - | 11.06 | 11.06 | 11.12 | - | - | 0 | - | 0.91% |
| 2015-11-16 | 0 | 10.96 | 10.90 | 10.96 | - | - | 0 | 0 | - | 10.96 | 10.90 | 10.96 | - | - | 0 | - | -1.62% |
| 2015-11-13 | 0 | 11.14 | 11.08 | 11.14 | - | - | 0 | 0 | - | 11.14 | 11.08 | 11.14 | - | - | 0 | - | -1.94% |
| 2015-11-12 | 0 | 11.36 | 11.36 | 11.42 | - | - | 0 | 0 | - | 11.36 | 11.36 | 11.42 | - | - | 0 | - | 3.09% |
| 2015-11-11 | 0 | 11.02 | 10.96 | 11.08 | 11.02 | 11.10 | 5,200 | 57,484 | 11.055 | 11.02 | 10.96 | 11.08 | 11.02 | 11.10 | 5,200 | 11.055 | -0.18% |
| 2015-11-10 | 0 | 11.04 | 11.00 | 11.10 | 11.04 | 11.10 | 3,600 | 39,864 | 11.073 | 11.04 | 11.00 | 11.10 | 11.04 | 11.10 | 3,600 | 11.073 | -1.78% |
| 2015-11-09 | 0 | 11.24 | 11.16 | 11.26 | 11.24 | 11.32 | 4,000 | 45,140 | 11.285 | 11.24 | 11.16 | 11.26 | 11.24 | 11.32 | 4,000 | 11.285 | 0.00% |
| 2015-11-06 | 0 | 11.24 | 11.24 | 11.34 | 11.24 | 11.32 | 4,000 | 45,120 | 11.280 | 11.24 | 11.24 | 11.34 | 11.24 | 11.32 | 4,000 | 11.280 | -1.06% |
| 2015-11-05 | 0 | 11.36 | 11.34 | 11.42 | 11.36 | 11.40 | 4,000 | 45,540 | 11.385 | 11.36 | 11.34 | 11.42 | 11.36 | 11.40 | 4,000 | 11.385 | -0.35% |
| 2015-11-04 | 0 | 11.40 | 11.34 | 11.44 | 11.24 | 11.50 | 7,000 | 79,460 | 11.351 | 11.40 | 11.34 | 11.44 | 11.24 | 11.50 | 7,000 | 11.351 | 1.97% |
| 2015-11-03 | 0 | 11.18 | 11.12 | 11.22 | 11.18 | 11.24 | 4,000 | 44,840 | 11.210 | 11.18 | 11.12 | 11.22 | 11.18 | 11.24 | 4,000 | 11.210 | 0.90% |
| 2015-11-02 | 0 | 11.08 | 11.00 | 11.10 | 11.08 | 11.10 | 3,000 | 33,280 | 11.093 | 11.08 | 11.00 | 11.10 | 11.08 | 11.10 | 3,000 | 11.093 | -1.60% |
| 2015-10-30 | 0 | 11.26 | 11.14 | 11.24 | 11.20 | 11.38 | 7,000 | 79,020 | 11.289 | 11.26 | 11.14 | 11.24 | 11.20 | 11.38 | 7,000 | 11.289 | -0.71% |
| 2015-10-29 | 0 | 11.34 | 11.24 | 11.34 | 11.34 | 11.42 | 3,000 | 34,160 | 11.387 | 11.34 | 11.24 | 11.34 | 11.34 | 11.42 | 3,000 | 11.387 | -0.53% |
| 2015-10-28 | 0 | 11.40 | 11.30 | 11.42 | 11.40 | 11.42 | 3,000 | 34,220 | 11.407 | 11.40 | 11.30 | 11.42 | 11.40 | 11.42 | 3,000 | 11.407 | -0.18% |
| 2015-10-27 | 0 | 11.42 | 11.42 | 11.50 | 11.38 | 11.42 | 2,000 | 22,800 | 11.400 | 11.42 | 11.42 | 11.50 | 11.38 | 11.42 | 2,000 | 11.400 | 0.00% |
| 2015-10-26 | 0 | 11.42 | 11.38 | 11.48 | 11.42 | 11.54 | 3,000 | 34,480 | 11.493 | 11.42 | 11.38 | 11.48 | 11.42 | 11.54 | 3,000 | 11.493 | -0.52% |
| 2015-10-23 | 0 | 11.48 | 11.48 | 11.56 | - | - | 0 | 0 | - | 11.48 | 11.48 | 11.56 | - | - | 0 | - | 0.70% |
| 2015-10-22 | 0 | 11.40 | 11.32 | 11.40 | - | - | 0 | 0 | - | 11.40 | 11.32 | 11.40 | - | - | 0 | - | -0.18% |
| 2015-10-20 | 0 | 11.42 | 11.38 | 11.46 | - | - | 0 | 0 | - | 11.42 | 11.38 | 11.46 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 11.42 | 11.42 | 11.50 | - | - | 0 | 0 | - | 11.42 | 11.42 | 11.50 | - | - | 0 | - | 0.53% |
| 2015-10-16 | 0 | 11.36 | 11.36 | 11.46 | 11.36 | 11.40 | 2,000 | 22,760 | 11.380 | 11.36 | 11.36 | 11.46 | 11.36 | 11.40 | 2,000 | 11.380 | -0.18% |
| 2015-10-15 | 0 | 11.38 | 11.32 | 11.42 | 11.38 | 11.38 | 1,000 | 11,380 | 11.380 | 11.38 | 11.32 | 11.42 | 11.38 | 11.38 | 1,000 | 11.380 | 1.97% |
| 2015-10-14 | 0 | 11.16 | 11.12 | 11.20 | - | - | 0 | 0 | - | 11.16 | 11.12 | 11.20 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 11.16 | 11.10 | 11.22 | 11.16 | 11.22 | 3,000 | 33,580 | 11.193 | 11.16 | 11.10 | 11.22 | 11.16 | 11.22 | 3,000 | 11.193 | -0.71% |
| 2015-10-12 | 0 | 11.24 | 11.24 | 11.30 | - | - | 0 | 0 | - | 11.24 | 11.24 | 11.30 | - | - | 0 | - | 0.72% |
| 2015-10-09 | 0 | 11.16 | 10.94 | 11.22 | - | - | 0 | 0 | - | 11.16 | 10.94 | 11.22 | - | - | 0 | - | 0.00% |
| 2015-10-08 | 0 | 11.16 | 11.06 | 11.16 | - | - | 0 | 0 | - | 11.16 | 11.06 | 11.16 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 11.16 | 11.16 | 11.24 | - | - | 0 | 0 | - | 11.16 | 11.16 | 11.24 | - | - | 0 | - | 3.14% |
| 2015-10-06 | 0 | 10.82 | 10.80 | 10.90 | - | - | 0 | 0 | - | 10.82 | 10.80 | 10.90 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 10.82 | 10.82 | 10.92 | 10.82 | 10.82 | 1,000 | 10,820 | 10.820 | 10.82 | 10.82 | 10.92 | 10.82 | 10.82 | 1,000 | 10.820 | 1.12% |
| 2015-10-02 | 0 | 10.70 | 10.70 | 10.78 | - | - | 0 | 0 | - | 10.70 | 10.70 | 10.78 | - | - | 0 | - | 2.88% |
| 2015-09-30 | 0 | 10.40 | 10.34 | 10.42 | 10.40 | 10.40 | 1,000 | 10,400 | 10.400 | 10.40 | 10.34 | 10.42 | 10.40 | 10.40 | 1,000 | 10.400 | 1.36% |
| 2015-09-29 | 0 | 10.26 | 10.18 | 10.26 | - | - | 0 | 0 | - | 10.26 | 10.18 | 10.26 | - | - | 0 | - | -3.02% |
| 2015-09-25 | 0 | 10.58 | 10.54 | 10.62 | 10.58 | 10.58 | 1,000 | 10,580 | 10.580 | 10.58 | 10.54 | 10.62 | 10.58 | 10.58 | 1,000 | 10.580 | 0.38% |
| 2015-09-24 | 0 | 10.54 | 10.46 | 10.54 | - | - | 0 | 0 | - | 10.54 | 10.46 | 10.54 | - | - | 0 | - | -1.13% |
| 2015-09-23 | 0 | 10.66 | 10.54 | 10.66 | - | - | 0 | 0 | - | 10.66 | 10.54 | 10.66 | - | - | 0 | - | -2.20% |
| 2015-09-22 | 0 | 10.90 | 10.78 | 10.88 | 10.98 | 10.98 | 2,000 | 21,960 | 10.980 | 10.90 | 10.78 | 10.88 | 10.98 | 10.98 | 2,000 | 10.980 | 1.30% |
| 2015-09-21 | 0 | 10.76 | 10.76 | 10.86 | 10.68 | 10.68 | 200 | 2,136 | 10.680 | 10.76 | 10.76 | 10.86 | 10.68 | 10.68 | 200 | 10.680 | -1.65% |
| 2015-09-18 | 0 | 10.94 | 10.90 | 11.00 | 10.94 | 10.94 | 200 | 2,188 | 10.940 | 10.94 | 10.90 | 11.00 | 10.94 | 10.94 | 200 | 10.940 | 0.55% |
| 2015-09-17 | 0 | 10.88 | 10.78 | 10.88 | - | - | 0 | 0 | - | 10.88 | 10.78 | 10.88 | - | - | 0 | - | 0.00% |
| 2015-09-16 | 0 | 10.88 | 10.88 | 10.98 | - | - | 0 | 0 | - | 10.88 | 10.88 | 10.98 | - | - | 0 | - | 1.68% |
| 2015-09-15 | 0 | 10.70 | 10.62 | 10.72 | - | - | 0 | 0 | - | 10.70 | 10.62 | 10.72 | - | - | 0 | - | -0.19% |
| 2015-09-14 | 0 | 10.72 | 10.68 | 10.78 | - | - | 0 | 0 | - | 10.72 | 10.68 | 10.78 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 10.72 | 10.62 | 10.72 | - | - | 0 | 0 | - | 10.72 | 10.62 | 10.72 | - | - | 0 | - | -0.37% |
| 2015-09-10 | 0 | 10.76 | 10.66 | 10.74 | - | - | 0 | 0 | - | 10.76 | 10.66 | 10.74 | - | - | 0 | - | -2.00% |
| 2015-09-09 | 0 | 10.98 | 10.98 | 11.06 | - | - | 0 | 0 | - | 10.98 | 10.98 | 11.06 | - | - | 0 | - | 4.17% |
| 2015-09-08 | 0 | 10.54 | 10.54 | 10.62 | - | - | 0 | 0 | - | 10.54 | 10.54 | 10.62 | - | - | 0 | - | 2.73% |
| 2015-09-07 | 0 | 10.26 | 10.20 | 10.28 | - | - | 0 | 0 | - | 10.26 | 10.20 | 10.28 | - | - | 0 | - | -0.97% |
| 2015-09-04 | 0 | 10.36 | 10.30 | 10.38 | - | - | 0 | 0 | - | 10.36 | 10.30 | 10.38 | - | - | 0 | - | -0.58% |
| 2015-09-02 | 0 | 10.42 | 10.32 | 10.40 | - | - | 0 | 0 | - | 10.42 | 10.32 | 10.40 | - | - | 0 | - | -1.14% |
| 2015-09-01 | 0 | 10.54 | 10.46 | 10.54 | 10.48 | 10.60 | 39,000 | 411,800 | 10.559 | 10.54 | 10.46 | 10.54 | 10.48 | 10.60 | 39,000 | 10.559 | -1.68% |
| 2015-08-31 | 0 | 10.72 | 10.72 | 10.80 | - | - | 0 | 0 | - | 10.72 | 10.72 | 10.80 | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 10.72 | 10.60 | 10.74 | - | - | 0 | 0 | - | 10.72 | 10.60 | 10.74 | - | - | 0 | - | -0.74% |
| 2015-08-27 | 0 | 10.80 | 10.78 | 10.90 | - | - | 0 | 0 | - | 10.80 | 10.78 | 10.90 | - | - | 0 | - | 3.05% |
| 2015-08-26 | 0 | 10.48 | 10.40 | 10.48 | - | - | 0 | 0 | - | 10.48 | 10.40 | 10.48 | - | - | 0 | - | -0.76% |
| 2015-08-25 | 0 | 10.56 | 10.56 | 10.64 | 10.38 | 10.38 | 1,000 | 10,380 | 10.380 | 10.56 | 10.56 | 10.64 | 10.38 | 10.38 | 1,000 | 10.380 | -0.19% |
| 2015-08-24 | 0 | 10.58 | 10.46 | 10.56 | 10.60 | 10.60 | 1,000 | 10,600 | 10.600 | 10.58 | 10.46 | 10.56 | 10.60 | 10.60 | 1,000 | 10.600 | -4.34% |
| 2015-08-21 | 0 | 11.06 | 11.06 | 11.16 | 10.98 | 10.98 | 200 | 2,196 | 10.980 | 11.06 | 11.06 | 11.16 | 10.98 | 10.98 | 200 | 10.980 | -1.78% |
| 2015-08-20 | 0 | 11.26 | 11.20 | 11.30 | 11.26 | 11.26 | 200 | 2,252 | 11.260 | 11.26 | 11.20 | 11.30 | 11.26 | 11.26 | 200 | 11.260 | -2.09% |
| 2015-08-19 | 0 | 11.50 | 11.42 | 11.50 | - | - | 0 | 0 | - | 11.50 | 11.42 | 11.50 | - | - | 0 | - | -1.37% |
| 2015-08-18 | 0 | 11.66 | 11.58 | 11.66 | - | - | 0 | 0 | - | 11.66 | 11.58 | 11.66 | - | - | 0 | - | -1.52% |
| 2015-08-17 | 0 | 11.84 | 11.74 | 11.84 | - | - | 0 | 0 | - | 11.84 | 11.74 | 11.84 | - | - | 0 | - | 0.00% |
| 2015-08-14 | 0 | 11.84 | 11.82 | 11.92 | - | - | 0 | 0 | - | 11.84 | 11.82 | 11.92 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 11.84 | 11.86 | 11.96 | - | - | 0 | 0 | - | 11.84 | 11.86 | 11.96 | - | - | 0 | - | 0.00% |
| 2015-08-12 | 0 | 11.84 | 11.76 | 11.84 | - | - | 0 | 0 | - | 11.84 | 11.76 | 11.84 | - | - | 0 | - | -2.31% |
| 2015-08-11 | 0 | 12.12 | 12.02 | 12.10 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 12.12 | 12.02 | 12.10 | 12.30 | 12.30 | 2,000 | 12.300 | -0.16% |
| 2015-08-10 | 0 | 12.14 | 12.10 | 12.14 | 12.16 | 12.16 | 1,000 | 12,160 | 12.160 | 12.14 | 12.10 | 12.14 | 12.16 | 12.16 | 1,000 | 12.160 | -0.16% |
| 2015-08-07 | 0 | 12.16 | 12.10 | 12.16 | 12.16 | 12.16 | 1,000 | 12,160 | 12.160 | 12.16 | 12.10 | 12.16 | 12.16 | 12.16 | 1,000 | 12.160 | 0.50% |
| 2015-08-06 | 0 | 12.10 | 12.00 | 12.10 | - | - | 0 | 0 | - | 12.10 | 12.00 | 12.10 | - | - | 0 | - | -0.33% |
| 2015-08-05 | 0 | 12.14 | 12.10 | 12.20 | 12.14 | 12.14 | 1,000 | 12,140 | 12.140 | 12.14 | 12.10 | 12.20 | 12.14 | 12.14 | 1,000 | 12.140 | 0.17% |
| 2015-08-04 | 0 | 12.12 | 12.02 | 12.14 | 12.12 | 12.12 | 1,000 | 12,120 | 12.120 | 12.12 | 12.02 | 12.14 | 12.12 | 12.12 | 1,000 | 12.120 | 0.17% |
| 2015-08-03 | 0 | 12.10 | 11.98 | 12.10 | - | - | 0 | 0 | - | 12.10 | 11.98 | 12.10 | - | - | 0 | - | -0.66% |
| 2015-07-31 | 0 | 12.18 | 12.12 | 12.26 | 12.18 | 12.20 | 2,200 | 26,820 | 12.191 | 12.18 | 12.12 | 12.26 | 12.18 | 12.20 | 2,200 | 12.191 | 0.33% |
| 2015-07-30 | 0 | 12.14 | 12.02 | 12.14 | - | - | 0 | 0 | - | 12.14 | 12.02 | 12.14 | - | - | 0 | - | -0.33% |
| 2015-07-29 | 0 | 12.18 | 12.10 | 12.24 | - | - | 0 | 0 | - | 12.18 | 12.10 | 12.24 | - | - | 0 | - | 0.00% |
| 2015-07-28 | 0 | 12.18 | 12.04 | 12.18 | - | - | 0 | 0 | - | 12.18 | 12.04 | 12.18 | - | - | 0 | - | -0.16% |
| 2015-07-27 | 0 | 12.20 | 12.00 | 12.20 | - | - | 0 | 0 | - | 12.20 | 12.00 | 12.20 | - | - | 0 | - | -2.24% |
| 2015-07-24 | 0 | 12.48 | 12.28 | 12.48 | - | - | 0 | 0 | - | 12.48 | 12.28 | 12.48 | - | - | 0 | - | -0.32% |
| 2015-07-23 | 0 | 12.52 | 12.42 | 12.62 | - | - | 0 | 0 | - | 12.52 | 12.42 | 12.62 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 12.52 | 12.34 | 12.54 | 12.52 | 12.52 | 200 | 2,504 | 12.520 | 12.52 | 12.34 | 12.54 | 12.52 | 12.52 | 200 | 12.520 | 0.00% |
| 2015-07-21 | 0 | 12.52 | 12.48 | 12.68 | - | - | 0 | 0 | - | 12.52 | 12.48 | 12.68 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 12.52 | 12.42 | 12.62 | - | - | 0 | 0 | - | 12.52 | 12.42 | 12.62 | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 12.52 | 12.52 | 12.62 | - | - | 0 | 0 | - | 12.52 | 12.52 | 12.62 | - | - | 0 | - | 1.62% |
| 2015-07-16 | 0 | 12.32 | 12.28 | 12.48 | - | - | 0 | 0 | - | 12.32 | 12.28 | 12.48 | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 12.32 | 12.24 | 12.44 | - | - | 0 | 0 | - | 12.32 | 12.24 | 12.44 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 12.32 | 12.26 | 12.46 | - | - | 0 | 0 | - | 12.32 | 12.26 | 12.46 | - | - | 0 | - | 0.00% |
| 2015-07-13 | 0 | 12.32 | 12.34 | 12.54 | - | - | 0 | 0 | - | 12.32 | 12.34 | 12.54 | - | - | 0 | - | 1.48% |
| 2015-07-10 | 0 | 12.14 | 12.10 | 12.30 | 12.14 | 12.14 | 2,000 | 24,280 | 12.140 | 12.14 | 12.10 | 12.30 | 12.14 | 12.14 | 2,000 | 12.140 | 1.68% |
| 2015-07-09 | 0 | 11.94 | 11.92 | 12.12 | - | - | 0 | 0 | - | 11.94 | 11.92 | 12.12 | - | - | 0 | - | 2.23% |
| 2015-07-08 | 0 | 11.68 | 11.48 | 11.68 | - | - | 0 | 0 | - | 11.68 | 11.48 | 11.68 | - | - | 0 | - | -5.81% |
| 2015-07-07 | 0 | 12.40 | 12.20 | 12.40 | 12.40 | 12.40 | 200 | 2,480 | 12.400 | 12.40 | 12.20 | 12.40 | 12.40 | 12.40 | 200 | 12.400 | -1.12% |
| 2015-07-06 | 0 | 12.54 | 12.36 | 12.56 | 12.54 | 12.88 | 400 | 5,084 | 12.710 | 12.54 | 12.36 | 12.56 | 12.54 | 12.88 | 400 | 12.710 | -3.09% |
| 2015-07-03 | 0 | 12.94 | 12.74 | 12.94 | - | - | 0 | 0 | - | 12.94 | 12.74 | 12.94 | - | - | 0 | - | -0.31% |
| 2015-07-02 | 0 | 12.98 | 12.82 | 13.02 | 12.74 | 12.98 | 9,000 | 115,760 | 12.862 | 12.98 | 12.82 | 13.02 | 12.74 | 12.98 | 9,000 | 12.862 | -0.46% |
| 2015-06-30 | 0 | 13.04 | 12.86 | 13.06 | 12.74 | 13.04 | 6,200 | 79,704 | 12.855 | 13.04 | 12.86 | 13.06 | 12.74 | 13.04 | 6,200 | 12.855 | 2.68% |
| 2015-06-29 | 0 | 12.70 | 12.68 | 12.88 | 12.70 | 12.96 | 3,200 | 40,900 | 12.781 | 12.70 | 12.68 | 12.88 | 12.70 | 12.96 | 3,200 | 12.781 | -2.31% |
| 2015-06-26 | 0 | 13.00 | 12.96 | 13.16 | 12.98 | 13.16 | 6,000 | 78,312 | 13.052 | 13.00 | 12.96 | 13.16 | 12.98 | 13.16 | 6,000 | 13.052 | -2.40% |
| 2015-06-25 | 0 | 13.32 | 13.26 | 13.46 | 13.32 | 13.32 | 1,000 | 13,320 | 13.320 | 13.32 | 13.26 | 13.46 | 13.32 | 13.32 | 1,000 | 13.320 | -0.45% |
| 2015-06-24 | 0 | 13.38 | - | - | 13.38 | 13.40 | 1,000 | 13,388 | 13.388 | 13.38 | - | - | 13.38 | 13.40 | 1,000 | 13.388 | -0.15% |
| 2015-06-23 | 0 | 13.40 | 13.40 | 13.48 | 13.24 | 13.30 | 2,000 | 26,540 | 13.270 | 13.40 | 13.40 | 13.48 | 13.24 | 13.30 | 2,000 | 13.270 | 1.52% |
| 2015-06-22 | 0 | 13.20 | 13.20 | 13.40 | - | - | 0 | 0 | - | 13.20 | 13.20 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-06-19 | 0 | 13.20 | 13.08 | 13.28 | 13.20 | 13.24 | 3,000 | 39,640 | 13.213 | 13.20 | 13.08 | 13.28 | 13.20 | 13.24 | 3,000 | 13.213 | 1.07% |
| 2015-06-18 | 0 | 13.06 | 12.98 | 13.18 | 13.06 | 13.06 | 400 | 5,224 | 13.060 | 13.06 | 12.98 | 13.18 | 13.06 | 13.06 | 400 | 13.060 | -0.46% |
| 2015-06-17 | 0 | 13.12 | 13.00 | 13.20 | - | - | 0 | 0 | - | 13.12 | 13.00 | 13.20 | - | - | 0 | - | 0.00% |
| 2015-06-16 | 0 | 13.12 | 12.92 | 13.12 | 13.18 | 13.18 | 1,000 | 13,180 | 13.180 | 13.12 | 12.92 | 13.12 | 13.18 | 13.18 | 1,000 | 13.180 | -0.91% |
| 2015-06-15 | 0 | 13.24 | - | 13.24 | 13.38 | 13.40 | 1,400 | 18,740 | 13.386 | 13.24 | - | 13.24 | 13.38 | 13.40 | 1,400 | 13.386 | -1.93% |
| 2015-06-12 | 0 | 13.50 | - | 13.50 | 13.46 | 13.56 | 2,000 | 27,020 | 13.510 | 13.50 | - | 13.50 | 13.46 | 13.56 | 2,000 | 13.510 | 0.90% |
| 2015-06-11 | 0 | 13.38 | - | - | 13.36 | 13.38 | 1,200 | 16,052 | 13.377 | 13.38 | - | - | 13.36 | 13.38 | 1,200 | 13.377 | 1.52% |
| 2015-06-10 | 0 | 13.18 | - | - | 13.18 | 13.34 | 2,200 | 29,184 | 13.265 | 13.18 | - | - | 13.18 | 13.34 | 2,200 | 13.265 | -0.75% |
| 2015-06-09 | 0 | 13.28 | 13.18 | - | 13.28 | 13.34 | 2,000 | 26,620 | 13.310 | 13.28 | 13.18 | - | 13.28 | 13.34 | 2,000 | 13.310 | -0.60% |
| 2015-06-08 | 0 | 13.36 | - | - | 13.34 | 13.36 | 2,000 | 26,700 | 13.350 | 13.36 | - | - | 13.34 | 13.36 | 2,000 | 13.350 | -0.74% |
| 2015-06-05 | 0 | 13.46 | - | - | 13.46 | 13.54 | 2,000 | 27,000 | 13.500 | 13.46 | - | - | 13.46 | 13.54 | 2,000 | 13.500 | -0.30% |
| 2015-06-04 | 0 | 13.50 | - | - | 13.44 | 13.50 | 2,000 | 26,940 | 13.470 | 13.50 | - | - | 13.44 | 13.50 | 2,000 | 13.470 | -0.74% |
| 2015-06-03 | 0 | 13.60 | - | - | 13.58 | 13.60 | 1,200 | 16,300 | 13.583 | 13.60 | - | - | 13.58 | 13.60 | 1,200 | 13.583 | 0.74% |
| 2015-06-02 | 0 | 13.50 | - | - | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 13.50 | - | - | 13.50 | 13.50 | 2,000 | 13.500 | -1.03% |
| 2015-06-01 | 0 | 13.64 | - | - | 13.60 | 13.64 | 2,000 | 27,240 | 13.620 | 13.64 | - | - | 13.60 | 13.64 | 2,000 | 13.620 | 1.19% |
| 2015-05-29 | 0 | 13.48 | - | - | 13.34 | 13.52 | 7,600 | 102,232 | 13.452 | 13.48 | - | - | 13.34 | 13.52 | 7,600 | 13.452 | 0.00% |
| 2015-05-28 | 0 | 13.48 | - | - | 13.42 | 13.48 | 3,000 | 40,340 | 13.447 | 13.48 | - | - | 13.42 | 13.48 | 3,000 | 13.447 | -1.75% |
| 2015-05-27 | 0 | 13.72 | - | - | 13.72 | 13.80 | 3,000 | 41,240 | 13.747 | 13.72 | - | - | 13.72 | 13.80 | 3,000 | 13.747 | -1.72% |
| 2015-05-26 | 0 | 13.96 | - | 13.96 | 13.98 | 14.16 | 40,000 | 563,280 | 14.082 | 13.96 | - | 13.96 | 13.98 | 14.16 | 40,000 | 14.082 | 1.45% |
| 2015-05-22 | 0 | 13.76 | 13.74 | 13.76 | 13.56 | 13.76 | 44,000 | 602,280 | 13.688 | 13.76 | 13.74 | 13.76 | 13.56 | 13.76 | 44,000 | 13.688 | 1.62% |
| 2015-05-21 | 0 | 13.54 | 13.46 | 13.56 | 13.48 | 13.54 | 2,200 | 29,776 | 13.535 | 13.54 | 13.46 | 13.56 | 13.48 | 13.54 | 2,200 | 13.535 | -1.02% |
| 2015-05-20 | 0 | 13.68 | 13.50 | 13.68 | - | - | 0 | 0 | - | 13.68 | 13.50 | 13.68 | - | - | 0 | - | -0.29% |
| 2015-05-19 | 0 | 13.72 | 13.56 | 13.74 | 13.72 | 13.72 | 1,000 | 13,720 | 13.720 | 13.72 | 13.56 | 13.74 | 13.72 | 13.72 | 1,000 | 13.720 | 0.59% |
| 2015-05-18 | 0 | 13.64 | 13.48 | 13.66 | 13.64 | 13.64 | 2,000 | 27,280 | 13.640 | 13.64 | 13.48 | 13.66 | 13.64 | 13.64 | 2,000 | 13.640 | -0.29% |
| 2015-05-15 | 0 | 13.68 | 13.62 | 13.80 | 13.64 | 13.68 | 2,000 | 27,320 | 13.660 | 13.68 | 13.62 | 13.80 | 13.64 | 13.68 | 2,000 | 13.660 | 1.33% |
| 2015-05-14 | 0 | 13.50 | 13.36 | 13.54 | 13.50 | 13.50 | 1,000 | 13,500 | 13.500 | 13.50 | 13.36 | 13.54 | 13.50 | 13.50 | 1,000 | 13.500 | -0.15% |
| 2015-05-13 | 0 | 13.52 | 13.34 | 13.52 | 13.54 | 13.62 | 2,000 | 27,160 | 13.580 | 13.52 | 13.34 | 13.52 | 13.54 | 13.62 | 2,000 | 13.580 | -0.15% |
| 2015-05-12 | 0 | 13.54 | 13.36 | 13.54 | 13.54 | 13.66 | 2,000 | 27,200 | 13.600 | 13.54 | 13.36 | 13.54 | 13.54 | 13.66 | 2,000 | 13.600 | -1.17% |
| 2015-05-11 | 0 | 13.70 | 13.50 | 13.68 | 13.70 | 13.70 | 2,000 | 27,400 | 13.700 | 13.70 | 13.50 | 13.68 | 13.70 | 13.70 | 2,000 | 13.700 | 0.74% |
| 2015-05-08 | 0 | 13.60 | 13.48 | 13.66 | 13.56 | 13.60 | 2,200 | 29,876 | 13.580 | 13.60 | 13.48 | 13.66 | 13.56 | 13.60 | 2,200 | 13.580 | 1.04% |
| 2015-05-07 | 0 | 13.46 | 13.32 | 13.46 | 13.50 | 13.58 | 11,200 | 151,280 | 13.507 | 13.46 | 13.32 | 13.46 | 13.50 | 13.58 | 11,200 | 13.507 | -0.88% |
| 2015-05-06 | 0 | 13.58 | 13.54 | 13.70 | 13.58 | 13.76 | 11,200 | 154,036 | 13.753 | 13.58 | 13.54 | 13.70 | 13.58 | 13.76 | 11,200 | 13.753 | -1.02% |
| 2015-05-05 | 0 | 13.72 | 13.62 | 13.76 | - | - | 0 | 0 | - | 13.72 | 13.62 | 13.76 | - | - | 0 | - | -1.29% |
| 2015-05-04 | 0 | 13.90 | 13.80 | 13.94 | 13.90 | 13.90 | 1,000 | 13,900 | 13.900 | 13.90 | 13.80 | 13.94 | 13.90 | 13.90 | 1,000 | 13.900 | 0.00% |
| 2015-04-30 | 0 | 13.90 | 13.80 | 13.94 | 13.88 | 13.90 | 81,000 | 1,125,300 | 13.893 | 13.90 | 13.80 | 13.94 | 13.88 | 13.90 | 81,000 | 13.893 | -1.00% |
| 2015-04-29 | 0 | 14.04 | 13.94 | 14.08 | 13.98 | 14.04 | 13,200 | 184,656 | 13.989 | 14.04 | 13.94 | 14.08 | 13.98 | 14.04 | 13,200 | 13.989 | 0.43% |
| 2015-04-28 | 0 | 13.98 | 13.90 | 14.02 | 13.98 | 14.00 | 2,000 | 27,980 | 13.990 | 13.98 | 13.90 | 14.02 | 13.98 | 14.00 | 2,000 | 13.990 | 0.29% |
| 2015-04-27 | 0 | 13.94 | 13.90 | 14.02 | 13.94 | 13.94 | 3,000 | 41,820 | 13.940 | 13.94 | 13.90 | 14.02 | 13.94 | 13.94 | 3,000 | 13.940 | 1.60% |
| 2015-04-24 | 0 | 13.72 | 13.72 | 13.84 | 13.68 | 13.78 | 2,600 | 35,692 | 13.728 | 13.72 | 13.72 | 13.84 | 13.68 | 13.78 | 2,600 | 13.728 | -0.15% |
| 2015-04-23 | 0 | 13.74 | 13.62 | 13.74 | 13.78 | 13.86 | 2,000 | 27,640 | 13.820 | 13.74 | 13.62 | 13.74 | 13.78 | 13.86 | 2,000 | 13.820 | 0.88% |
| 2015-04-22 | 0 | 13.62 | 13.62 | 13.76 | 13.62 | 13.64 | 4,400 | 59,932 | 13.621 | 13.62 | 13.62 | 13.76 | 13.62 | 13.64 | 4,400 | 13.621 | 0.15% |
| 2015-04-21 | 0 | 13.60 | 13.60 | 13.74 | 13.58 | 13.62 | 5,000 | 68,000 | 13.600 | 13.60 | 13.60 | 13.74 | 13.58 | 13.62 | 5,000 | 13.600 | 1.80% |
| 2015-04-20 | 0 | 13.36 | 13.20 | 13.36 | 13.32 | 13.64 | 3,000 | 40,320 | 13.440 | 13.36 | 13.20 | 13.36 | 13.32 | 13.64 | 3,000 | 13.440 | -2.05% |
| 2015-04-17 | 0 | 13.64 | 13.50 | 13.64 | 13.72 | 13.74 | 2,000 | 27,460 | 13.730 | 13.64 | 13.50 | 13.64 | 13.72 | 13.74 | 2,000 | 13.730 | -0.15% |
| 2015-04-16 | 0 | 13.66 | 13.54 | 13.66 | 13.82 | 13.82 | 15,000 | 207,300 | 13.820 | 13.66 | 13.54 | 13.66 | 13.82 | 13.82 | 15,000 | 13.820 | 1.19% |
| 2015-04-15 | 0 | 13.50 | 13.46 | 13.62 | 13.50 | 13.50 | 15,200 | 205,200 | 13.500 | 13.50 | 13.46 | 13.62 | 13.50 | 13.50 | 15,200 | 13.500 | -0.74% |
| 2015-04-14 | 0 | 13.60 | 13.42 | 13.58 | 13.50 | 13.72 | 105,200 | 1,423,728 | 13.534 | 13.60 | 13.42 | 13.58 | 13.50 | 13.72 | 105,200 | 13.534 | -0.87% |
| 2015-04-13 | 0 | 13.72 | 13.70 | 13.84 | 13.48 | 13.64 | 125,200 | 1,696,960 | 13.554 | 13.72 | 13.70 | 13.84 | 13.48 | 13.64 | 125,200 | 13.554 | 2.54% |
| 2015-04-10 | 0 | 13.38 | 13.38 | 13.40 | 13.38 | 13.38 | 20,000 | 267,600 | 13.380 | 13.38 | 13.38 | 13.40 | 13.38 | 13.38 | 20,000 | 13.380 | 0.45% |
| 2015-04-09 | 0 | 13.32 | 13.22 | 13.32 | 13.50 | 13.68 | 3,200 | 43,740 | 13.669 | 13.32 | 13.22 | 13.32 | 13.50 | 13.68 | 3,200 | 13.669 | 3.42% |
| 2015-04-08 | 0 | 12.88 | 12.88 | 12.98 | 12.64 | 12.84 | 9,400 | 120,336 | 12.802 | 12.88 | 12.88 | 12.98 | 12.64 | 12.84 | 9,400 | 12.802 | 3.70% |
| 2015-04-02 | 0 | 12.42 | 12.40 | 12.50 | 12.42 | 12.46 | 62,000 | 770,100 | 12.421 | 12.42 | 12.40 | 12.50 | 12.42 | 12.46 | 62,000 | 12.421 | 0.65% |
| 2015-04-01 | 0 | 12.34 | 12.32 | 12.42 | 12.32 | 12.32 | 2,000 | 24,640 | 12.320 | 12.34 | 12.32 | 12.42 | 12.32 | 12.32 | 2,000 | 12.320 | 0.33% |
| 2015-03-31 | 0 | 12.30 | 12.28 | 12.30 | 12.20 | 12.30 | 5,000 | 61,200 | 12.240 | 12.30 | 12.28 | 12.30 | 12.20 | 12.30 | 5,000 | 12.240 | 1.15% |
| 2015-03-30 | 0 | 12.16 | 12.14 | 12.28 | 12.12 | 12.12 | 4,000 | 48,480 | 12.120 | 12.16 | 12.14 | 12.28 | 12.12 | 12.12 | 4,000 | 12.120 | 1.67% |
| 2015-03-27 | 0 | 11.96 | 11.96 | 12.10 | 11.96 | 11.96 | 3,000 | 35,880 | 11.960 | 11.96 | 11.96 | 12.10 | 11.96 | 11.96 | 3,000 | 11.960 | -0.33% |
| 2015-03-26 | 0 | 12.00 | 11.96 | 12.10 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 12.00 | 11.96 | 12.10 | 12.00 | 12.00 | 2,000 | 12.000 | -0.99% |
| 2015-03-25 | 0 | 12.12 | 11.98 | 12.12 | 11.96 | 12.12 | 3,600 | 43,148 | 11.986 | 12.12 | 11.98 | 12.12 | 11.96 | 12.12 | 3,600 | 11.986 | 1.51% |
| 2015-03-24 | 0 | 11.94 | 11.90 | 12.04 | 11.90 | 11.94 | 5,000 | 59,580 | 11.916 | 11.94 | 11.90 | 12.04 | 11.90 | 11.94 | 5,000 | 11.916 | -0.17% |
| 2015-03-23 | 0 | 11.96 | 11.94 | 12.08 | 11.96 | 11.96 | 3,000 | 35,880 | 11.960 | 11.96 | 11.94 | 12.08 | 11.96 | 11.96 | 3,000 | 11.960 | 0.34% |
| 2015-03-20 | 0 | 11.92 | 11.90 | 12.04 | 11.92 | 11.92 | 2,000 | 23,840 | 11.920 | 11.92 | 11.90 | 12.04 | 11.92 | 11.92 | 2,000 | 11.920 | -0.83% |
| 2015-03-19 | 0 | 12.02 | 11.94 | 12.08 | 11.84 | 12.02 | 10,000 | 119,540 | 11.954 | 12.02 | 11.94 | 12.08 | 11.84 | 12.02 | 10,000 | 11.954 | 1.86% |
| 2015-03-18 | 0 | 11.80 | 11.78 | 11.90 | 11.78 | 11.80 | 6,000 | 70,740 | 11.790 | 11.80 | 11.78 | 11.90 | 11.78 | 11.80 | 6,000 | 11.790 | 0.51% |
| 2015-03-17 | 0 | 11.74 | 11.70 | 11.78 | 11.72 | 11.74 | 3,000 | 35,180 | 11.727 | 11.74 | 11.70 | 11.78 | 11.72 | 11.74 | 3,000 | 11.727 | 0.51% |
| 2015-03-16 | 0 | 11.68 | 11.66 | 11.80 | 11.64 | 11.66 | 2,000 | 23,300 | 11.650 | 11.68 | 11.66 | 11.80 | 11.64 | 11.66 | 2,000 | 11.650 | 0.69% |
| 2015-03-13 | 0 | 11.60 | 11.60 | 11.74 | 11.60 | 11.76 | 8,200 | 95,580 | 11.656 | 11.60 | 11.60 | 11.74 | 11.60 | 11.76 | 8,200 | 11.656 | -0.85% |
| 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 | 11.54 | 11.68 | 11.60 | 11.70 | 51,000 | 593,580 | 11.639 | 11.68 | 11.54 | 11.68 | 11.60 | 11.70 | 51,000 | 11.639 | -0.51% |
| 2015-03-10 | 0 | 11.74 | 11.64 | 11.78 | 11.74 | 11.80 | 10,000 | 117,700 | 11.770 | 11.74 | 11.64 | 11.78 | 11.74 | 11.80 | 10,000 | 11.770 | -1.18% |
| 2015-03-09 | 0 | 11.88 | 11.80 | 11.88 | 11.78 | 11.90 | 20,000 | 236,416 | 11.821 | 11.88 | 11.80 | 11.88 | 11.78 | 11.90 | 20,000 | 11.821 | 0.00% |
| 2015-03-06 | 0 | 11.88 | 11.78 | 11.90 | 11.88 | 11.96 | 25,000 | 297,676 | 11.907 | 11.88 | 11.78 | 11.90 | 11.88 | 11.96 | 25,000 | 11.907 | -0.17% |
| 2015-03-05 | 0 | 11.90 | 11.84 | 11.92 | 11.90 | 12.04 | 36,200 | 432,608 | 11.950 | 11.90 | 11.84 | 11.92 | 11.90 | 12.04 | 36,200 | 11.950 | -1.00% |
| 2015-03-04 | 0 | 12.02 | 11.90 | 12.04 | 12.06 | 12.14 | 25,000 | 302,504 | 12.100 | 12.02 | 11.90 | 12.04 | 12.06 | 12.14 | 25,000 | 12.100 | -0.99% |
| 2015-03-03 | 0 | 12.14 | 12.02 | 12.16 | 12.12 | 12.24 | 30,000 | 365,900 | 12.197 | 12.14 | 12.02 | 12.16 | 12.12 | 12.24 | 30,000 | 12.197 | -0.82% |
| 2015-03-02 | 0 | 12.24 | 12.20 | 12.24 | 12.16 | 12.24 | 40,000 | 488,000 | 12.200 | 12.24 | 12.20 | 12.24 | 12.16 | 12.24 | 40,000 | 12.200 | 0.33% |
| 2015-02-27 | 0 | 12.20 | 12.14 | 12.24 | 12.20 | 12.26 | 35,000 | 427,900 | 12.226 | 12.20 | 12.14 | 12.24 | 12.20 | 12.26 | 35,000 | 12.226 | -0.33% |
| 2015-02-26 | 0 | 12.24 | 12.16 | 12.28 | 12.02 | 12.24 | 35,200 | 428,988 | 12.187 | 12.24 | 12.16 | 12.28 | 12.02 | 12.24 | 35,200 | 12.187 | 0.49% |
| 2015-02-25 | 0 | 12.18 | 12.08 | 12.22 | 12.06 | 12.20 | 76,200 | 926,736 | 12.162 | 12.18 | 12.08 | 12.22 | 12.06 | 12.20 | 76,200 | 12.162 | 0.00% |
| 2015-02-24 | 0 | 12.18 | 12.10 | 12.18 | 12.10 | 12.20 | 50,800 | 618,288 | 12.171 | 12.18 | 12.10 | 12.18 | 12.10 | 12.20 | 50,800 | 12.171 | 0.50% |
| 2015-02-23 | 0 | 12.12 | 12.12 | 12.20 | 12.00 | 12.12 | 19,000 | 228,948 | 12.050 | 12.12 | 12.12 | 12.20 | 12.00 | 12.12 | 19,000 | 12.050 | -1.14% |
| 2015-02-18 | 0 | 12.26 | 12.10 | 12.26 | 12.26 | 12.26 | 200 | 2,452 | 12.260 | 12.26 | 12.10 | 12.26 | 12.26 | 12.26 | 200 | 12.260 | 0.49% |
| 2015-02-17 | 0 | 12.20 | 12.08 | 12.24 | 12.08 | 12.26 | 27,400 | 335,000 | 12.226 | 12.20 | 12.08 | 12.24 | 12.08 | 12.26 | 27,400 | 12.226 | 0.16% |
| 2015-02-16 | 0 | 12.18 | 12.04 | 12.18 | 12.04 | 12.22 | 49,800 | 607,668 | 12.202 | 12.18 | 12.04 | 12.18 | 12.04 | 12.22 | 49,800 | 12.202 | 0.16% |
| 2015-02-13 | 0 | 12.16 | 12.02 | 12.16 | 12.00 | 12.18 | 100,200 | 1,210,232 | 12.078 | 12.16 | 12.02 | 12.16 | 12.00 | 12.18 | 100,200 | 12.078 | 1.67% |
| 2015-02-12 | 0 | 11.96 | 11.90 | 12.00 | 11.90 | 11.96 | 30,000 | 358,000 | 11.933 | 11.96 | 11.90 | 12.00 | 11.90 | 11.96 | 30,000 | 11.933 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy