XIE Shares FTSE Chimerica ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03161	2015-04-22	2019-05-03	2019-07-05	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2019-07-04	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2019-05-03	0	12.40	12.34	12.54	12.26	12.44	206,800	2,557,752	12.368	12.40	12.34	12.54	12.26	12.44	206,800	12.368	1.97%
2019-05-02	0	12.16	12.14	12.18	12.16	12.16	1,200	14,592	12.160	12.16	12.14	12.18	12.16	12.16	1,200	12.160	0.16%
2019-04-30	0	12.14	-	12.24	12.14	12.14	1,000	12,140	12.140	12.14	-	12.24	12.14	12.14	1,000	12.140	0.66%
2019-04-29	0	12.06	-	12.32	12.06	12.06	2,000	24,120	12.060	12.06	-	12.32	12.06	12.06	2,000	12.060	0.00%
2019-04-26	0	12.06	-	12.24	12.04	12.10	90,600	1,092,456	12.058	12.06	-	12.24	12.04	12.10	90,600	12.058	-0.17%
2019-04-25	0	12.08	-	12.24	12.08	12.08	166,200	2,007,696	12.080	12.08	-	12.24	12.08	12.08	166,200	12.080	-0.66%
2019-04-24	0	12.16	-	12.16	12.16	12.22	130,000	1,583,200	12.178	12.16	-	12.16	12.16	12.22	130,000	12.178	4.29%
2019-04-23	0	11.66	-	12.04	11.66	11.88	50,000	591,540	11.831	11.66	-	12.04	11.66	11.88	50,000	11.831	-2.18%
2019-04-18	0	11.92	-	12.02	11.84	11.92	11,400	135,072	11.848	11.92	-	12.02	11.84	11.92	11,400	11.848	-0.83%
2019-04-17	0	12.02	12.02	12.08	12.02	12.02	159,800	1,920,796	12.020	12.02	12.02	12.08	12.02	12.02	159,800	12.020	-0.17%
2019-04-16	0	12.04	-	12.98	11.98	11.98	1,200	14,376	11.980	12.04	-	12.98	11.98	11.98	1,200	11.980	-0.33%
2019-04-15	0	12.08	-	12.24	12.08	12.26	22,000	267,560	12.162	12.08	-	12.24	12.08	12.26	22,000	12.162	-0.33%
2019-04-12	0	12.12	12.12	12.98	12.12	12.12	2,400	29,088	12.120	12.12	12.12	12.98	12.12	12.12	2,400	12.120	0.00%
2019-04-11	0	12.12	-	12.20	12.12	12.30	79,000	960,784	12.162	12.12	-	12.20	12.12	12.30	79,000	12.162	-1.30%
2019-04-10	0	12.28	12.28	12.34	12.28	12.28	600	7,368	12.280	12.28	12.28	12.34	12.28	12.28	600	12.280	-0.32%
2019-04-09	0	12.32	12.28	12.36	12.32	12.36	26,200	323,792	12.358	12.32	12.28	12.36	12.32	12.36	26,200	12.358	-0.32%
2019-04-08	0	12.36	11.98	12.36	12.30	12.36	14,200	174,776	12.308	12.36	11.98	12.36	12.30	12.36	14,200	12.308	1.98%
2019-04-04	0	12.12	11.98	13.78	12.10	12.18	60,000	727,156	12.119	12.12	11.98	13.78	12.10	12.18	60,000	12.119	0.17%
2019-04-03	0	12.10	11.98	12.46	-	-	0	0	-	12.10	11.98	12.46	-	-	0	-	1.00%
2019-04-02	0	11.98	11.82	12.38	11.98	12.00	47,200	565,656	11.984	11.98	11.82	12.38	11.98	12.00	47,200	11.984	1.01%
2019-04-01	0	11.86	11.82	12.00	11.86	12.04	113,800	1,365,360	11.998	11.86	11.82	12.00	11.86	12.04	113,800	11.998	1.89%
2019-03-29	0	11.64	11.50	11.98	11.60	11.64	44,600	517,448	11.602	11.64	11.50	11.98	11.60	11.64	44,600	11.602	1.22%
2019-03-28	0	11.50	11.40	11.92	11.50	11.50	49,800	572,700	11.500	11.50	11.40	11.92	11.50	11.50	49,800	11.500	0.52%
2019-03-27	0	11.44	11.44	11.54	11.30	11.46	350,000	3,997,636	11.422	11.44	11.44	11.54	11.30	11.46	350,000	11.422	0.35%
2019-03-26	0	11.40	10.80	13.38	11.40	11.50	336,400	3,853,360	11.455	11.40	10.80	13.38	11.40	11.50	336,400	11.455	1.06%
2019-03-25	0	11.28	-	13.38	11.30	11.30	87,600	989,880	11.300	11.28	-	13.38	11.30	11.30	87,600	11.300	-2.59%
2019-03-22	0	11.58	-	12.10	11.58	11.60	31,000	359,400	11.594	11.58	-	12.10	11.58	11.60	31,000	11.594	-0.69%
2019-03-21	0	11.66	-	12.12	-	-	0	0	-	11.66	-	12.12	-	-	0	-	-0.68%
2019-03-20	0	11.74	-	12.00	-	-	0	0	-	11.74	-	12.00	-	-	0	-	0.00%
2019-03-19	0	11.74	-	12.98	-	-	0	0	-	11.74	-	12.98	-	-	0	-	0.69%
2019-03-18	0	11.66	11.40	12.10	-	-	0	0	-	11.66	11.40	12.10	-	-	0	-	0.34%
2019-03-15	0	11.62	-	11.68	11.62	11.62	2,000	23,240	11.620	11.62	-	11.68	11.62	11.62	2,000	11.620	0.00%
2019-03-14	0	11.62	11.50	11.62	11.60	11.62	7,000	81,240	11.606	11.62	11.50	11.62	11.60	11.62	7,000	11.606	1.04%
2019-03-13	0	11.50	11.50	11.68	11.50	11.50	1,000	11,500	11.500	11.50	11.50	11.68	11.50	11.50	1,000	11.500	-1.88%
2019-03-12	0	11.72	11.34	12.98	11.68	11.74	5,200	60,880	11.708	11.72	11.34	12.98	11.68	11.74	5,200	11.708	2.99%
2019-03-11	0	11.38	11.34	12.98	11.34	11.38	55,000	625,700	11.376	11.38	11.34	12.98	11.34	11.38	55,000	11.376	0.89%
2019-03-08	0	11.28	11.10	11.34	11.24	11.40	155,600	1,759,800	11.310	11.28	11.10	11.34	11.24	11.40	155,600	11.310	-4.57%
2019-03-07	0	11.82	-	12.98	11.82	11.82	15,000	177,300	11.820	11.82	-	12.98	11.82	11.82	15,000	11.820	-1.17%
2019-03-06	0	11.96	-	12.98	11.96	11.98	44,400	531,824	11.978	11.96	-	12.98	11.96	11.98	44,400	11.978	1.70%
2019-03-05	0	11.76	11.40	12.98	11.74	11.76	16,600	195,016	11.748	11.76	11.40	12.98	11.74	11.76	16,600	11.748	0.68%
2019-03-04	0	11.68	11.40	11.88	11.68	11.68	10,000	116,800	11.680	11.68	11.40	11.88	11.68	11.68	10,000	11.680	-0.17%
2019-03-01	0	11.70	11.40	11.88	11.70	11.70	59,400	694,980	11.700	11.70	11.40	11.88	11.70	11.70	59,400	11.700	2.63%
2019-02-28	0	11.40	11.40	11.88	11.40	11.50	2,800	32,120	11.471	11.40	11.40	11.88	11.40	11.50	2,800	11.471	-0.70%
2019-02-27	0	11.48	11.36	11.88	-	-	0	0	-	11.48	11.36	11.88	-	-	0	-	0.00%
2019-02-26	0	11.48	11.32	12.00	-	-	0	0	-	11.48	11.32	12.00	-	-	0	-	-0.17%
2019-02-25	0	11.50	-	11.50	11.36	11.50	79,400	906,548	11.417	11.50	-	11.50	11.36	11.50	79,400	11.417	4.74%
2019-02-22	0	10.98	10.88	12.58	10.88	11.02	15,000	164,004	10.934	10.98	10.88	12.58	10.88	11.02	15,000	10.934	-1.08%
2019-02-21	0	11.10	11.10	11.98	11.04	11.04	8,000	88,320	11.040	11.10	11.10	11.98	11.04	11.04	8,000	11.040	1.09%
2019-02-20	0	10.98	-	11.00	10.98	11.00	35,000	384,700	10.991	10.98	-	11.00	10.98	11.00	35,000	10.991	1.10%
2019-02-19	0	10.86	-	10.86	-	-	0	0	-	10.86	-	10.86	-	-	0	-	-0.18%
2019-02-18	0	10.88	10.88	11.98	-	-	0	0	-	10.88	10.88	11.98	-	-	0	-	0.55%
2019-02-15	0	10.82	-	10.84	10.82	10.86	61,000	660,060	10.821	10.82	-	10.84	10.82	10.86	61,000	10.821	-2.52%
2019-02-14	0	11.10	-	11.98	-	-	0	0	-	11.10	-	11.98	-	-	0	-	0.00%
2019-02-13	0	11.10	-	11.98	-	-	0	0	-	11.10	-	11.98	-	-	0	-	1.46%
2019-02-12	0	10.94	-	11.98	10.94	10.94	400	4,376	10.940	10.94	-	11.98	10.94	10.94	400	10.940	2.24%
2019-02-11	0	10.70	-	11.98	-	-	0	0	-	10.70	-	11.98	-	-	0	-	0.56%
2019-02-08	0	10.64	-	11.98	10.64	10.64	1,000	10,640	10.640	10.64	-	11.98	10.64	10.64	1,000	10.640	-1.12%
2019-02-04	0	10.76	10.64	11.98	-	-	0	0	-	10.76	10.64	11.98	-	-	0	-	0.00%
2019-02-01	0	10.76	10.66	11.98	-	-	0	0	-	10.76	10.66	11.98	-	-	0	-	1.32%
2019-01-31	0	10.62	10.60	11.98	10.58	10.62	60,000	636,800	10.613	10.62	10.60	11.98	10.58	10.62	60,000	10.613	1.14%
2019-01-30	0	10.50	10.38	11.98	-	-	0	0	-	10.50	10.38	11.98	-	-	0	-	0.00%
2019-01-29	0	10.50	10.38	11.98	-	-	0	0	-	10.50	10.38	11.98	-	-	0	-	0.00%
2019-01-28	0	10.50	10.38	10.50	10.50	10.50	70,000	735,000	10.500	10.50	10.38	10.50	10.50	10.50	70,000	10.500	1.35%
2019-01-25	0	10.36	-	11.98	10.28	10.32	40,000	412,448	10.311	10.36	-	11.98	10.28	10.32	40,000	10.311	0.97%
2019-01-24	0	10.26	-	11.98	10.26	10.26	50,000	513,000	10.260	10.26	-	11.98	10.26	10.26	50,000	10.260	0.00%
2019-01-23	0	10.26	-	11.98	10.26	10.26	600	6,156	10.260	10.26	-	11.98	10.26	10.26	600	10.260	-0.97%
2019-01-22	0	10.36	10.30	10.38	10.36	10.38	120,000	1,245,000	10.375	10.36	10.30	10.38	10.36	10.38	120,000	10.375	-1.33%
2019-01-21	0	10.50	10.48	10.50	10.48	10.52	1,000	10,500	10.500	10.50	10.48	10.50	10.48	10.52	1,000	10.500	2.14%
2019-01-18	0	10.28	10.00	11.98	10.26	10.28	122,200	1,254,576	10.267	10.28	10.00	11.98	10.26	10.28	122,200	10.267	0.98%
2019-01-17	0	10.18	10.00	10.20	10.20	10.24	32,800	334,712	10.205	10.18	10.00	10.20	10.20	10.24	32,800	10.205	0.59%
2019-01-16	0	10.12	10.12	11.98	10.08	10.12	90,400	913,032	10.100	10.12	10.12	11.98	10.08	10.12	90,400	10.100	1.81%
2019-01-15	0	9.940	-	10.00	9.940	9.940	1,400	13,916	9.9400	9.940	-	10.00	9.940	9.940	1,400	9.9400	0.20%
2019-01-14	0	9.920	-	9.920	9.920	10.08	16,000	160,830	10.052	9.920	-	9.920	9.920	10.08	16,000	10.052	-2.75%
2019-01-11	0	10.20	10.08	11.98	10.14	10.20	50,400	512,736	10.173	10.20	10.08	11.98	10.14	10.20	50,400	10.173	0.99%
2019-01-10	0	10.10	-	11.98	10.08	10.08	1,600	16,128	10.080	10.10	-	11.98	10.08	10.08	1,600	10.080	1.41%
2019-01-09	0	9.960	9.710	11.98	9.950	9.960	157,000	1,563,370	9.9578	9.960	9.710	11.98	9.950	9.960	157,000	9.9578	2.47%
2019-01-08	0	9.720	9.720	9.730	9.710	9.870	311,200	3,047,088	9.7914	9.720	9.720	9.730	9.710	9.870	311,200	9.7914	1.78%
2019-01-07	0	9.550	-	9.580	9.530	9.590	121,000	1,154,546	9.5417	9.550	-	9.580	9.530	9.590	121,000	9.5417	3.80%
2019-01-04	0	9.200	9.200	11.98	9.070	9.200	499,600	4,561,176	9.1297	9.200	9.200	11.98	9.070	9.200	499,600	9.1297	-0.43%
2019-01-03	0	9.240	-	11.98	9.230	9.290	138,800	1,283,370	9.2462	9.240	-	11.98	9.230	9.290	138,800	9.2462	0.65%
2019-01-02	0	9.180	-	11.98	9.200	9.370	216,400	2,015,416	9.3134	9.180	-	11.98	9.200	9.370	216,400	9.3134	-3.87%
2018-12-31	0	9.550	-	11.98	9.550	9.550	40,000	382,000	9.5500	9.550	-	11.98	9.550	9.550	40,000	9.5500	1.49%
2018-12-28	0	9.410	-	11.98	-	-	0	0	-	9.410	-	11.98	-	-	0	-	0.43%
2018-12-27	0	9.370	9.180	11.98	9.430	9.440	215,600	2,033,794	9.4332	9.370	9.180	11.98	9.430	9.440	215,600	9.4332	2.07%
2018-12-24	0	9.180	9.130	9.270	9.110	9.180	314,200	2,882,746	9.1749	9.180	9.130	9.270	9.110	9.180	314,200	9.1749	-1.40%
2018-12-21	0	9.310	9.100	11.98	9.200	9.310	628,000	5,821,796	9.2704	9.310	9.100	11.98	9.200	9.310	628,000	9.2704	0.98%
2018-12-20	0	9.220	9.180	9.350	9.170	9.320	281,000	2,602,870	9.2629	9.220	9.180	9.350	9.170	9.320	281,000	9.2629	-2.95%
2018-12-19	0	9.500	8.380	9.500	9.500	9.510	5,609,800	53,262,614	9.4946	9.500	8.380	9.500	9.500	9.510	5,609,800	9.4946	-1.25%
2018-12-18	0	9.620	8.380	9.820	9.590	9.600	200,000	1,919,000	9.5950	9.620	8.380	9.820	9.590	9.600	200,000	9.5950	-3.12%
2018-12-17	0	9.930	8.380	11.98	-	-	0	0	-	9.930	8.380	11.98	-	-	0	-	0.00%
2018-12-14	0	9.930	8.380	11.98	9.920	9.960	236,000	2,342,524	9.9259	9.930	8.380	11.98	9.920	9.960	236,000	9.9259	-2.84%
2018-12-13	0	10.22	8.380	10.56	-	-	0	0	-	10.22	8.380	10.56	-	-	0	-	2.92%
2018-12-12	0	9.930	8.380	-	9.930	9.970	2,400	23,848	9.9367	9.930	8.380	-	9.930	9.970	2,400	9.9367	1.33%
2018-12-11	0	9.800	9.500	-	-	-	0	0	-	9.800	9.500	-	-	-	0	-	0.00%
2018-12-10	0	9.800	9.500	-	9.750	9.750	10,000	97,500	9.7500	9.800	9.500	-	9.750	9.750	10,000	9.7500	-1.71%
2018-12-07	0	9.970	8.380	-	9.870	10.02	349,200	3,487,024	9.9858	9.970	8.380	-	9.870	10.02	349,200	9.9858	-0.20%
2018-12-06	0	9.990	8.380	-	9.970	10.04	297,600	2,974,466	9.9948	9.990	8.380	-	9.970	10.04	297,600	9.9948	-1.87%
2018-12-05	0	10.18	8.380	-	10.04	10.20	116,000	1,180,972	10.181	10.18	8.380	-	10.04	10.20	116,000	10.181	-2.12%
2018-12-04	0	10.40	10.28	10.40	10.40	10.40	235,400	2,448,160	10.400	10.40	10.28	10.40	10.40	10.40	235,400	10.400	-0.76%
2018-12-03	0	10.48	10.40	10.48	10.42	10.54	630,600	6,604,404	10.473	10.48	10.40	10.48	10.42	10.54	630,600	10.473	4.90%
2018-11-30	0	9.990	-	-	-	-	0	0	-	9.990	-	-	-	-	0	-	-0.70%
2018-11-29	0	10.06	-	10.06	10.04	10.08	401,646	4,040,494	10.060	10.06	-	10.06	10.04	10.08	401,646	10.060	2.24%
2018-11-28	0	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	0.61%
2018-11-27	0	9.780	-	-	9.770	9.780	55,800	545,426	9.7747	9.780	-	-	9.770	9.780	55,800	9.7747	0.41%
2018-11-26	0	9.740	9.680	-	9.700	9.720	125,200	1,215,740	9.7104	9.740	9.680	-	9.700	9.720	125,200	9.7104	-0.10%
2018-11-23	0	9.750	-	-	9.750	9.750	80,000	780,000	9.7500	9.750	-	-	9.750	9.750	80,000	9.7500	-0.20%
2018-11-22	0	9.770	9.500	-	-	-	0	0	-	9.770	9.500	-	-	-	0	-	1.03%
2018-11-21	0	9.670	9.600	-	9.570	9.670	66,200	636,434	9.6138	9.670	9.600	-	9.570	9.670	66,200	9.6138	-0.51%
2018-11-20	0	9.720	9.500	-	9.750	9.750	800	7,800	9.7500	9.720	9.500	-	9.750	9.750	800	9.7500	-3.38%
2018-11-19	0	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	-0.40%
2018-11-16	0	10.10	10.00	-	10.10	10.14	135,800	1,374,784	10.124	10.10	10.00	-	10.10	10.14	135,800	10.124	1.30%
2018-11-15	0	9.970	9.580	-	9.950	9.950	25,000	248,750	9.9500	9.970	9.580	-	9.950	9.950	25,000	9.9500	4.18%
2018-11-14	0	9.570	9.320	-	9.570	9.600	72,000	690,706	9.5931	9.570	9.320	-	9.570	9.600	72,000	9.5931	0.21%
2018-11-13	0	9.550	9.480	-	9.410	9.550	141,800	1,341,356	9.4595	9.550	9.480	-	9.410	9.550	141,800	9.4595	-1.65%
2018-11-12	0	9.710	9.690	10.00	9.680	9.740	173,800	1,687,774	9.7110	9.710	9.690	10.00	9.680	9.740	173,800	9.7110	-2.12%
2018-11-09	0	9.920	-	-	9.950	9.960	3,000	29,870	9.9567	9.920	-	-	9.950	9.960	3,000	9.9567	-4.62%
2018-11-08	0	10.40	-	-	10.40	10.44	28,200	294,368	10.439	10.40	-	-	10.40	10.44	28,200	10.439	0.78%
2018-11-07	0	10.32	10.28	-	-	-	0	0	-	10.32	10.28	-	-	-	0	-	0.39%
2018-11-06	0	10.28	-	-	10.26	10.30	93,800	964,372	10.281	10.28	-	-	10.26	10.30	93,800	10.281	-0.96%
2018-11-05	0	10.38	10.38	-	10.36	10.78	134,600	1,396,992	10.379	10.38	10.38	-	10.36	10.78	134,600	10.379	-4.77%
2018-11-02	0	10.90	10.48	-	10.66	10.90	297,000	3,192,420	10.749	10.90	10.48	-	10.66	10.90	297,000	10.749	8.57%
2018-11-01	0	10.04	10.04	-	9.980	10.10	286,000	2,880,744	10.073	10.04	10.04	-	9.980	10.10	286,000	10.073	5.57%
2018-10-31	0	9.510	-	-	9.490	9.560	210,000	1,994,680	9.4985	9.510	-	-	9.490	9.560	210,000	9.4985	0.32%
2018-10-30	0	9.480	9.370	9.900	9.460	9.490	279,800	2,650,606	9.4732	9.480	9.370	9.900	9.460	9.490	279,800	9.4732	-2.17%
2018-10-29	0	9.690	-	-	9.670	9.720	126,000	1,221,350	9.6933	9.690	-	-	9.670	9.720	126,000	9.6933	3.53%
2018-10-26	0	9.360	9.330	9.700	9.360	9.370	259,800	2,433,526	9.3669	9.360	9.330	9.700	9.360	9.370	259,800	9.3669	0.32%
2018-10-25	0	9.330	-	9.700	9.240	9.300	362,600	3,341,617	9.2157	9.330	-	9.700	9.240	9.300	362,600	9.2157	-3.12%
2018-10-24	0	9.630	8.080	9.680	9.630	9.770	1,243,600	12,077,892	9.7120	9.630	8.080	9.680	9.630	9.770	1,243,600	9.7120	-1.93%
2018-10-23	0	9.820	8.080	9.950	9.850	10.04	486,800	4,842,460	9.9475	9.820	8.080	9.950	9.850	10.04	486,800	9.9475	-1.60%
2018-10-22	0	9.980	9.980	-	9.860	9.980	114,200	1,138,942	9.9732	9.980	9.980	-	9.860	9.980	114,200	9.9732	0.20%
2018-10-19	0	9.960	8.080	-	9.820	10.00	952,200	9,428,484	9.9018	9.960	8.080	-	9.820	10.00	952,200	9.9018	-2.16%
2018-10-18	0	10.18	8.080	-	10.18	10.18	80,000	814,400	10.180	10.18	8.080	-	10.18	10.18	80,000	10.180	-0.59%
2018-10-16	0	10.24	9.300	-	-	-	0	0	-	10.24	9.300	-	-	-	0	-	0.00%
2018-10-15	0	10.24	9.300	10.32	10.24	10.28	141,000	1,447,060	10.263	10.24	9.300	10.32	10.24	10.28	141,000	10.263	0.99%
2018-10-12	0	10.14	8.080	-	9.990	10.16	325,600	3,280,020	10.074	10.14	8.080	-	9.990	10.16	325,600	10.074	5.19%
2018-10-11	0	9.640	9.300	10.00	9.580	9.800	467,000	4,494,128	9.6234	9.640	9.300	10.00	9.580	9.800	467,000	9.6234	-5.49%
2018-10-10	0	10.20	10.18	10.26	10.20	10.28	329,800	3,384,908	10.264	10.20	10.18	10.26	10.20	10.28	329,800	10.264	-0.78%
2018-10-09	0	10.28	10.18	10.36	10.26	10.32	105,600	1,089,100	10.313	10.28	10.18	10.36	10.26	10.32	105,600	10.313	-1.15%
2018-10-08	0	10.40	10.38	10.44	10.40	10.66	113,400	1,185,748	10.456	10.40	10.38	10.44	10.40	10.66	113,400	10.456	-2.44%
2018-10-05	0	10.66	10.64	11.98	10.64	10.72	177,600	1,894,256	10.666	10.66	10.64	11.98	10.64	10.72	177,600	10.666	-3.09%
2018-10-04	0	11.00	8.980	11.98	11.00	11.08	179,200	1,975,420	11.024	11.00	8.980	11.98	11.00	11.08	179,200	11.024	-1.43%
2018-10-03	0	11.16	11.00	11.98	-	-	0	0	-	11.16	11.00	11.98	-	-	0	-	-1.59%
2018-10-02	0	11.34	8.980	11.98	11.32	11.34	13,600	154,064	11.328	11.34	8.980	11.98	11.32	11.34	13,600	11.328	-1.22%
2018-09-28	0	11.48	11.30	11.48	11.48	11.52	119,559	1,373,120	11.485	11.48	11.30	11.48	11.48	11.52	119,559	11.485	1.06%
2018-09-27	0	11.36	11.30	11.48	11.36	11.50	131,600	1,506,864	11.450	11.36	11.30	11.48	11.36	11.50	131,600	11.450	-0.53%
2018-09-26	0	11.42	11.38	11.46	11.36	11.42	385,800	4,399,280	11.403	11.42	11.38	11.46	11.36	11.42	385,800	11.403	-0.17%
2018-09-24	0	11.44	11.44	11.46	11.42	11.60	75,800	868,716	11.461	11.44	11.44	11.46	11.42	11.60	75,800	11.461	-1.89%
2018-09-21	0	11.66	11.60	14.40	11.52	11.68	319,200	3,691,560	11.565	11.66	11.60	14.40	11.52	11.68	319,200	11.565	2.82%
2018-09-20	0	11.34	10.50	14.40	11.34	11.36	121,200	1,374,456	11.340	11.34	10.50	14.40	11.34	11.36	121,200	11.340	3.09%
2018-09-19	0	11.00	10.98	14.40	10.96	11.00	111,200	1,219,952	10.971	11.00	10.98	14.40	10.96	11.00	111,200	10.971	0.18%
2018-09-18	0	10.98	11.00	14.40	10.98	11.00	97,600	1,072,000	10.984	10.98	11.00	14.40	10.98	11.00	97,600	10.984	-1.61%
2018-09-17	0	11.16	11.00	14.40	11.16	11.18	98,000	1,095,280	11.176	11.16	11.00	14.40	11.16	11.18	98,000	11.176	-1.41%
2018-09-14	0	11.32	11.32	14.40	-	-	0	0	-	11.32	11.32	14.40	-	-	0	-	2.35%
2018-09-13	0	11.06	11.00	14.40	11.00	11.06	98,400	1,088,280	11.060	11.06	11.00	14.40	11.00	11.06	98,400	11.060	1.10%
2018-09-12	0	10.94	10.80	14.40	10.94	11.00	2,400	26,328	10.970	10.94	10.80	14.40	10.94	11.00	2,400	10.970	0.00%
2018-09-11	0	10.94	10.80	14.40	10.94	10.98	132,000	1,447,720	10.968	10.94	10.80	14.40	10.94	10.98	132,000	10.968	-2.50%
2018-09-10	0	11.22	10.96	11.24	11.22	11.28	316,800	3,563,968	11.250	11.22	10.96	11.24	11.22	11.28	316,800	11.250	1.08%
2018-09-07	0	11.10	11.10	14.40	11.08	11.16	254,000	2,821,940	11.110	11.10	11.10	14.40	11.08	11.16	254,000	11.110	-0.72%
2018-09-06	0	11.18	11.14	11.22	11.16	11.22	110,400	1,233,676	11.175	11.18	11.14	11.22	11.16	11.22	110,400	11.175	-3.45%
2018-09-05	0	11.58	11.56	14.40	11.58	11.66	150,000	1,742,000	11.613	11.58	11.56	14.40	11.58	11.66	150,000	11.613	-2.85%
2018-09-04	0	11.92	11.82	14.40	11.80	11.90	245,800	2,922,048	11.888	11.92	11.82	14.40	11.80	11.90	245,800	11.888	0.34%
2018-09-03	0	11.88	11.56	14.40	11.88	11.92	171,800	2,043,664	11.896	11.88	11.56	14.40	11.88	11.92	171,800	11.896	0.68%
2018-08-31	0	11.80	11.56	14.40	11.80	11.90	116,400	1,376,828	11.828	11.80	11.56	14.40	11.80	11.90	116,400	11.828	-2.80%
2018-08-30	0	12.14	12.04	12.16	12.12	12.14	219,800	2,668,176	12.139	12.14	12.04	12.16	12.12	12.14	219,800	12.139	-0.16%
2018-08-29	0	12.16	11.80	12.24	12.16	12.16	9,000	109,440	12.160	12.16	11.80	12.24	12.16	12.16	9,000	12.160	-0.65%
2018-08-28	0	12.24	11.80	14.40	12.24	12.26	174,200	2,132,256	12.240	12.24	11.80	14.40	12.24	12.26	174,200	12.240	2.34%
2018-08-27	0	11.96	11.94	12.00	11.94	12.00	355,800	4,257,552	11.966	11.96	11.94	12.00	11.94	12.00	355,800	11.966	0.84%
2018-08-24	0	11.86	11.84	14.40	11.84	11.86	73,200	866,752	11.841	11.86	11.84	14.40	11.84	11.86	73,200	11.841	-1.17%
2018-08-23	0	12.00	11.80	14.40	12.00	12.16	115,000	1,382,468	12.021	12.00	11.80	14.40	12.00	12.16	115,000	12.021	0.33%
2018-08-22	0	11.96	11.90	14.40	11.96	12.02	11,200	133,976	11.962	11.96	11.90	14.40	11.96	12.02	11,200	11.962	-1.16%
2018-08-21	0	12.10	11.80	14.40	12.10	12.12	14,000	169,460	12.104	12.10	11.80	14.40	12.10	12.12	14,000	12.104	2.54%
2018-08-20	0	11.80	11.40	14.40	11.78	11.82	12,400	146,336	11.801	11.80	11.40	14.40	11.78	11.82	12,400	11.801	0.17%
2018-08-17	0	11.78	11.74	14.40	11.82	11.82	384,400	4,515,734	11.747	11.78	11.74	14.40	11.82	11.82	384,400	11.747	1.90%
2018-08-16	0	11.56	11.40	14.40	11.56	12.02	914,000	10,666,496	11.670	11.56	11.40	14.40	11.56	12.02	914,000	11.670	-2.69%
2018-08-15	0	11.88	11.80	14.40	11.88	12.00	76,400	910,112	11.912	11.88	11.80	14.40	11.88	12.00	76,400	11.912	-3.26%
2018-08-14	0	12.28	12.08	14.40	12.26	12.32	289,800	3,559,308	12.282	12.28	12.08	14.40	12.26	12.32	289,800	12.282	-1.60%
2018-08-13	0	12.48	12.30	14.40	12.46	12.52	98,600	1,230,140	12.476	12.48	12.30	14.40	12.46	12.52	98,600	12.476	-0.79%
2018-08-10	0	12.58	12.50	14.40	12.60	12.66	9,800	123,776	12.630	12.58	12.50	14.40	12.60	12.66	9,800	12.630	-1.72%
2018-08-09	0	12.80	12.60	14.40	12.78	12.90	18,200	233,728	12.842	12.80	12.60	14.40	12.78	12.90	18,200	12.842	-1.23%
2018-08-08	0	12.96	12.90	14.40	12.96	13.02	69,400	899,496	12.961	12.96	12.90	14.40	12.96	13.02	69,400	12.961	0.47%
2018-08-07	0	12.90	12.86	14.50	12.90	12.90	50,000	645,000	12.900	12.90	12.86	14.50	12.90	12.90	50,000	12.900	0.47%
2018-08-06	0	12.84	12.62	14.50	12.84	12.90	297,600	3,834,240	12.884	12.84	12.62	14.50	12.84	12.90	297,600	12.884	-0.93%
2018-08-03	0	12.96	12.62	14.50	-	-	0	0	-	12.96	12.62	14.50	-	-	0	-	-0.46%
2018-08-02	0	13.02	12.62	14.50	13.02	13.10	24,600	320,512	13.029	13.02	12.62	14.50	13.02	13.10	24,600	13.029	-1.21%
2018-08-01	0	13.18	13.10	14.50	13.16	13.20	387,200	5,105,944	13.187	13.18	13.10	14.50	13.16	13.20	387,200	13.187	-0.30%
2018-07-31	0	13.22	13.22	14.50	13.22	13.24	8,800	116,416	13.229	13.22	13.22	14.50	13.22	13.24	8,800	13.229	-1.93%
2018-07-30	0	13.48	13.46	14.40	13.48	13.80	386,800	5,217,608	13.489	13.48	13.46	14.40	13.48	13.80	386,800	13.489	-2.32%
2018-07-27	0	13.80	13.70	14.50	13.80	13.80	60,000	828,000	13.800	13.80	13.70	14.50	13.80	13.80	60,000	13.800	-0.86%
2018-07-26	0	13.92	13.86	14.40	13.90	13.94	300,600	4,185,732	13.925	13.92	13.86	14.40	13.90	13.94	300,600	13.925	1.90%
2018-07-25	0	13.66	13.66	13.90	13.06	13.64	31,400	416,868	13.276	13.66	13.66	13.90	13.06	13.64	31,400	13.276	-1.16%
2018-07-24	0	13.82	13.78	14.00	13.80	13.82	72,800	1,004,868	13.803	13.82	13.78	14.00	13.80	13.82	72,800	13.803	1.02%
2018-07-23	0	13.68	13.66	13.90	13.68	13.68	26,000	355,680	13.680	13.68	13.66	13.90	13.68	13.68	26,000	13.680	-1.01%
2018-07-20	0	13.82	13.78	14.90	13.70	13.82	302,600	4,158,996	13.744	13.82	13.78	14.90	13.70	13.82	302,600	13.744	-1.29%
2018-07-19	0	14.00	13.96	14.40	-	-	0	0	-	14.00	13.96	14.40	-	-	0	-	-0.28%
2018-07-18	0	14.04	14.00	14.40	14.02	14.04	70,400	988,216	14.037	14.04	14.00	14.40	14.02	14.04	70,400	14.037	1.15%
2018-07-17	0	13.88	13.78	14.20	13.88	13.94	103,200	1,436,204	13.917	13.88	13.78	14.20	13.88	13.94	103,200	13.917	-0.86%
2018-07-16	0	14.00	13.94	14.40	14.00	14.00	34,400	481,600	14.000	14.00	13.94	14.40	14.00	14.00	34,400	14.000	-0.85%
2018-07-13	0	14.12	14.12	14.40	-	-	0	0	-	14.12	14.12	14.40	-	-	0	-	1.29%
2018-07-12	0	13.94	13.92	14.40	13.94	13.96	240,600	3,357,164	13.953	13.94	13.92	14.40	13.94	13.96	240,600	13.953	1.31%
2018-07-11	0	13.76	13.76	-	13.76	13.84	454,200	6,269,484	13.803	13.76	13.76	-	13.76	13.84	454,200	13.803	-2.69%
2018-07-10	0	14.14	14.14	14.40	14.14	14.24	133,400	1,893,076	14.191	14.14	14.14	14.40	14.14	14.24	133,400	14.191	0.14%
2018-07-09	0	14.12	14.12	14.40	14.10	14.12	13,200	186,184	14.105	14.12	14.12	14.40	14.10	14.12	13,200	14.105	3.98%
2018-07-06	0	13.58	13.58	-	13.58	13.72	461,400	6,323,012	13.704	13.58	13.58	-	13.58	13.72	461,400	13.704	-1.45%
2018-07-05	0	13.78	13.78	-	13.68	13.82	245,200	3,379,568	13.783	13.78	13.78	-	13.68	13.82	245,200	13.783	0.00%
2018-07-04	0	13.78	13.78	-	13.78	13.82	403,200	5,561,320	13.793	13.78	13.78	-	13.78	13.82	403,200	13.793	-0.72%
2018-07-03	0	13.88	13.84	-	13.80	14.00	1,889,400	26,153,767	13.842	13.88	13.84	-	13.80	14.00	1,889,400	13.842	-0.43%
2018-06-29	0	13.94	13.86	14.40	13.84	13.94	854,600	11,892,912	13.916	13.94	13.86	14.40	13.84	13.94	854,600	13.916	2.05%
2018-06-28	0	13.66	13.56	-	13.64	13.66	63,200	862,112	13.641	13.66	13.56	-	13.64	13.66	63,200	13.641	-2.01%
2018-06-27	0	13.94	13.90	14.40	13.94	14.10	229,600	3,220,944	14.029	13.94	13.90	14.40	13.94	14.10	229,600	14.029	-1.13%
2018-06-26	0	14.10	14.06	14.40	14.04	14.28	173,800	2,444,540	14.065	14.10	14.06	14.40	14.04	14.28	173,800	14.065	-3.29%
2018-06-25	0	14.58	14.54	-	14.58	14.72	94,200	1,379,000	14.639	14.58	14.54	-	14.58	14.72	94,200	14.639	-1.09%
2018-06-22	0	14.74	14.60	-	14.72	14.82	211,200	3,113,304	14.741	14.74	14.60	-	14.72	14.82	211,200	14.741	-1.47%
2018-06-21	0	14.96	14.82	15.00	14.98	15.04	65,000	975,100	15.002	14.96	14.82	15.00	14.98	15.04	65,000	15.002	0.67%
2018-06-20	0	14.86	14.82	-	14.82	14.88	409,600	6,083,000	14.851	14.86	14.82	-	14.82	14.88	409,600	14.851	-0.27%
2018-06-19	0	14.90	14.70	-	14.90	15.12	973,000	14,602,780	15.008	14.90	14.70	-	14.90	15.12	973,000	15.008	-2.10%
2018-06-15	0	15.22	15.22	-	15.22	15.28	184,200	2,812,588	15.269	15.22	15.22	-	15.22	15.28	184,200	15.269	1.06%
2018-06-14	0	15.06	15.04	-	15.06	15.14	25,800	389,380	15.092	15.06	15.04	-	15.06	15.14	25,800	15.092	-1.83%
2018-06-13	0	15.34	15.04	15.80	15.34	15.36	102,800	1,578,404	15.354	15.34	15.04	15.80	15.34	15.36	102,800	15.354	1.05%
2018-06-12	0	15.18	15.14	-	15.18	15.22	145,200	2,204,144	15.180	15.18	15.14	-	15.18	15.22	145,200	15.180	0.26%
2018-06-11	0	15.14	15.10	-	15.12	15.14	100,000	1,513,200	15.132	15.14	15.10	-	15.12	15.14	100,000	15.132	1.34%
2018-06-08	0	14.94	13.80	-	14.94	15.06	85,000	1,271,596	14.960	14.94	13.80	-	14.94	15.06	85,000	14.960	-1.32%
2018-06-07	0	15.14	14.98	-	15.10	15.14	6,000	90,800	15.133	15.14	14.98	-	15.10	15.14	6,000	15.133	0.66%
2018-06-06	0	15.04	15.02	15.10	14.90	15.04	65,000	977,516	15.039	15.04	15.02	15.10	14.90	15.04	65,000	15.039	1.35%
2018-06-05	0	14.84	14.20	14.90	14.82	14.84	144,400	2,142,752	14.839	14.84	14.20	14.90	14.82	14.84	144,400	14.839	1.09%
2018-06-04	0	14.68	14.20	14.90	14.64	14.68	82,400	1,208,736	14.669	14.68	14.20	14.90	14.64	14.68	82,400	14.669	1.80%
2018-06-01	0	14.42	14.20	15.10	14.34	14.42	192,600	2,772,884	14.397	14.42	14.20	15.10	14.34	14.42	192,600	14.397	0.70%
2018-05-31	0	14.32	14.22	15.10	14.26	14.32	220,000	3,143,000	14.286	14.32	14.22	15.10	14.26	14.32	220,000	14.286	0.28%
2018-05-30	0	14.28	14.02	15.10	14.26	14.28	92,000	1,312,960	14.271	14.28	14.02	15.10	14.26	14.28	92,000	14.271	0.56%
2018-05-29	0	14.20	14.02	15.10	14.20	14.26	190,000	2,707,200	14.248	14.20	14.02	15.10	14.20	14.26	190,000	14.248	-0.56%
2018-05-28	0	14.28	14.02	15.10	-	-	0	0	-	14.28	14.02	15.10	-	-	0	-	0.42%
2018-05-25	0	14.22	13.50	15.10	14.22	14.30	70,200	1,001,644	14.268	14.22	13.50	15.10	14.22	14.30	70,200	14.268	-0.14%
2018-05-24	0	14.24	13.50	15.10	-	-	0	0	-	14.24	13.50	15.10	-	-	0	-	1.57%
2018-05-23	0	14.02	13.50	14.10	14.02	14.12	539,200	7,581,944	14.061	14.02	13.50	14.10	14.02	14.12	539,200	14.061	-1.27%
2018-05-21	0	14.20	14.20	15.10	14.20	14.32	180,000	2,559,424	14.219	14.20	14.20	15.10	14.20	14.32	180,000	14.219	-0.84%
2018-05-18	0	14.32	13.50	15.10	14.32	14.34	280,000	4,012,000	14.329	14.32	13.50	15.10	14.32	14.34	280,000	14.329	0.56%
2018-05-17	0	14.24	13.50	15.10	14.24	14.44	230,200	3,296,848	14.322	14.24	13.50	15.10	14.24	14.44	230,200	14.322	-0.70%
2018-05-16	0	14.34	11.64	15.10	-	-	0	0	-	14.34	11.64	15.10	-	-	0	-	0.00%
2018-05-15	0	14.34	13.50	15.10	14.34	14.44	100,400	1,444,940	14.392	14.34	13.50	15.10	14.34	14.44	100,400	14.392	-0.42%
2018-05-14	0	14.40	14.20	15.10	14.40	14.44	5,800	83,744	14.439	14.40	14.20	15.10	14.40	14.44	5,800	14.439	-0.14%
2018-05-11	0	14.42	14.38	14.44	14.42	14.42	60,200	868,084	14.420	14.42	14.38	14.44	14.42	14.42	60,200	14.420	0.84%
2018-05-10	0	14.30	13.50	15.10	14.26	14.30	65,000	929,300	14.297	14.30	13.50	15.10	14.26	14.30	65,000	14.297	-0.42%
2018-05-09	0	14.36	14.26	15.10	14.30	14.36	10,200	146,460	14.359	14.36	14.26	15.10	14.30	14.36	10,200	14.359	0.70%
2018-05-08	0	14.26	14.26	14.40	14.24	14.26	120,600	1,718,556	14.250	14.26	14.26	14.40	14.24	14.26	120,600	14.250	2.30%
2018-05-07	0	13.94	13.50	15.10	13.92	13.94	40,000	557,200	13.930	13.94	13.50	15.10	13.92	13.94	40,000	13.930	1.46%
2018-05-04	0	13.74	11.64	15.10	13.74	13.84	138,600	1,909,440	13.777	13.74	11.64	15.10	13.74	13.84	138,600	13.777	0.00%
2018-05-03	0	13.74	11.64	13.86	13.72	13.78	290,000	3,984,600	13.740	13.74	11.64	13.86	13.72	13.78	290,000	13.740	-1.01%
2018-05-02	0	13.88	11.64	15.10	13.82	13.88	136,200	1,886,568	13.851	13.88	11.64	15.10	13.82	13.88	136,200	13.851	1.46%
2018-04-30	0	13.68	13.00	15.10	13.66	13.66	70,000	956,200	13.660	13.68	13.00	15.10	13.66	13.66	70,000	13.660	1.18%
2018-04-27	0	13.52	13.00	13.56	13.44	13.54	770,800	10,393,396	13.484	13.52	13.00	13.56	13.44	13.54	770,800	13.484	2.11%
2018-04-26	0	13.24	13.18	15.10	13.22	13.40	451,400	5,995,060	13.281	13.24	13.18	15.10	13.22	13.40	451,400	13.281	-1.34%
2018-04-25	0	13.42	13.00	15.10	13.38	13.46	405,800	5,446,916	13.423	13.42	13.00	15.10	13.38	13.46	405,800	13.423	-1.76%
2018-04-24	0	13.66	13.30	13.72	13.54	13.66	376,800	5,139,780	13.641	13.66	13.30	13.72	13.54	13.66	376,800	13.641	-0.58%
2018-04-23	0	13.74	13.60	13.82	13.80	13.80	60,000	828,000	13.800	13.74	13.60	13.82	13.80	13.80	60,000	13.800	-1.01%
2018-04-20	0	13.88	11.64	15.10	13.86	13.96	197,200	2,749,136	13.941	13.88	11.64	15.10	13.86	13.96	197,200	13.941	-1.28%
2018-04-19	0	14.06	13.92	15.10	14.04	14.06	180,000	2,529,600	14.053	14.06	13.92	15.10	14.04	14.06	180,000	14.053	0.86%
2018-04-18	0	13.94	13.92	14.26	13.92	13.94	157,600	2,196,344	13.936	13.94	13.92	14.26	13.92	13.94	157,600	13.936	1.60%
2018-04-17	0	13.72	13.60	15.10	13.68	13.74	340,000	4,660,200	13.706	13.72	13.60	15.10	13.68	13.74	340,000	13.706	0.29%
2018-04-16	0	13.68	13.60	14.00	13.66	13.84	989,000	13,579,844	13.731	13.68	13.60	14.00	13.66	13.84	989,000	13.731	-2.15%
2018-04-13	0	13.98	13.88	14.08	13.94	14.00	250,800	3,502,996	13.967	13.98	13.88	14.08	13.94	14.00	250,800	13.967	-0.99%
2018-04-12	0	14.12	11.64	15.14	14.10	14.18	189,600	2,677,732	14.123	14.12	11.64	15.14	14.10	14.18	189,600	14.123	0.57%
2018-04-11	0	14.04	11.64	14.06	14.04	14.08	81,600	1,146,904	14.055	14.04	11.64	14.06	14.04	14.08	81,600	14.055	0.14%
2018-04-10	0	14.02	13.96	15.14	13.82	14.08	1,017,000	14,224,352	13.987	14.02	13.96	15.14	13.82	14.08	1,017,000	13.987	2.34%
2018-04-09	0	13.70	13.36	-	13.64	13.72	120,600	1,650,800	13.688	13.70	13.36	-	13.64	13.72	120,600	13.688	0.88%
2018-04-06	0	13.58	12.92	-	13.56	13.74	202,400	2,757,432	13.624	13.58	12.92	-	13.56	13.74	202,400	13.624	1.65%
2018-04-04	0	13.36	-	14.30	13.36	13.56	445,200	5,997,872	13.472	13.36	-	14.30	13.36	13.56	445,200	13.472	-2.34%
2018-04-03	0	13.68	-	14.30	13.64	14.00	115,800	1,608,912	13.894	13.68	-	14.30	13.64	14.00	115,800	13.894	-0.87%
2018-03-29	0	13.80	13.74	13.80	13.74	13.80	5,000	68,736	13.747	13.80	13.74	13.80	13.74	13.80	5,000	13.747	-0.72%
2018-03-28	0	13.90	-	13.98	13.90	14.40	101,800	1,419,476	13.944	13.90	-	13.98	13.90	14.40	101,800	13.944	-4.92%
2018-03-27	0	14.62	14.20	-	14.58	14.62	60,800	887,280	14.593	14.62	14.20	-	14.58	14.62	60,800	14.593	1.67%
2018-03-26	0	14.38	14.32	-	14.24	14.42	369,600	5,292,272	14.319	14.38	14.32	-	14.24	14.42	369,600	14.319	0.14%
2018-03-23	0	14.36	14.28	-	14.28	14.36	401,800	5,756,284	14.326	14.36	14.28	-	14.28	14.36	401,800	14.326	-4.65%
2018-03-22	0	15.06	14.36	15.06	15.06	15.16	108,000	1,633,400	15.124	15.06	14.36	15.06	15.06	15.16	108,000	15.124	-0.92%
2018-03-21	0	15.20	14.36	15.24	15.20	15.26	29,800	453,604	15.222	15.20	14.36	15.24	15.20	15.26	29,800	15.222	1.88%
2018-03-20	0	14.92	14.48	-	14.88	14.94	553,800	8,259,364	14.914	14.92	14.48	-	14.88	14.94	553,800	14.914	-0.53%
2018-03-19	0	15.00	14.50	-	15.00	15.10	83,600	1,254,360	15.004	15.00	14.50	-	15.00	15.10	83,600	15.004	-0.40%
2018-03-16	0	15.06	14.50	-	15.06	15.06	60,000	903,600	15.060	15.06	14.50	-	15.06	15.06	60,000	15.060	1.21%
2018-03-15	0	14.88	14.50	-	14.76	14.84	217,355	3,220,041	14.815	14.88	14.50	-	14.76	14.84	217,355	14.815	0.40%
2018-03-14	0	14.82	14.82	-	14.76	15.00	160,000	2,367,720	14.798	14.82	14.82	-	14.76	15.00	160,000	14.798	-1.98%
2018-03-13	0	15.12	15.10	-	14.96	15.14	186,000	2,805,868	15.085	15.12	15.10	-	14.96	15.14	186,000	15.085	-0.66%
2018-03-12	0	15.22	15.00	15.28	15.04	15.24	225,600	3,416,664	15.145	15.22	15.00	15.28	15.04	15.24	225,600	15.145	1.87%
2018-03-09	0	14.94	13.80	15.00	14.94	14.94	4,000	59,760	14.940	14.94	13.80	15.00	14.94	14.94	4,000	14.940	0.81%
2018-03-08	0	14.82	13.80	-	14.70	14.82	75,200	1,109,460	14.753	14.82	13.80	-	14.70	14.82	75,200	14.753	2.63%
2018-03-07	0	14.44	14.20	-	14.36	14.54	1,146,400	16,532,184	14.421	14.44	14.20	-	14.36	14.54	1,146,400	14.421	0.00%
2018-03-06	0	14.44	14.44	-	14.40	14.50	71,600	1,033,600	14.436	14.44	14.44	-	14.40	14.50	71,600	14.436	1.69%
2018-03-05	0	14.20	13.70	-	14.20	14.30	218,000	3,104,960	14.243	14.20	13.70	-	14.20	14.30	218,000	14.243	-0.28%
2018-03-02	0	14.24	-	-	14.24	14.30	248,800	3,550,132	14.269	14.24	-	-	14.24	14.30	248,800	14.269	-2.73%
2018-03-01	0	14.64	-	-	14.50	14.64	231,000	3,357,992	14.537	14.64	-	-	14.50	14.64	231,000	14.537	0.83%
2018-02-28	0	14.52	-	-	14.52	14.52	60,000	871,200	14.520	14.52	-	-	14.52	14.52	60,000	14.520	-2.29%
2018-02-27	0	14.86	-	14.90	14.86	14.92	176,200	2,625,944	14.903	14.86	-	14.90	14.86	14.92	176,200	14.903	-1.98%
2018-02-26	0	15.16	-	-	15.08	15.16	9,000	136,232	15.137	15.16	-	-	15.08	15.16	9,000	15.137	1.88%
2018-02-23	0	14.88	-	14.96	14.78	14.90	258,400	3,834,676	14.840	14.88	-	14.96	14.78	14.90	258,400	14.840	1.92%
2018-02-22	0	14.60	14.54	14.80	14.58	14.60	141,000	2,055,800	14.580	14.60	14.54	14.80	14.58	14.60	141,000	14.580	-0.27%
2018-02-21	0	14.64	-	-	14.44	14.70	688,000	10,075,880	14.645	14.64	-	-	14.44	14.70	688,000	14.645	1.10%
2018-02-20	0	14.48	-	14.56	14.48	14.52	22,400	324,360	14.480	14.48	-	14.56	14.48	14.52	22,400	14.480	-0.28%
2018-02-15	0	14.52	13.90	-	14.40	14.52	39,200	565,924	14.437	14.52	13.90	-	14.40	14.52	39,200	14.437	4.01%
2018-02-14	0	13.96	-	-	13.90	14.00	410,000	5,730,720	13.977	13.96	-	-	13.90	14.00	410,000	13.977	2.65%
2018-02-13	0	13.60	-	13.74	13.62	13.72	315,400	4,312,360	13.673	13.60	-	13.74	13.62	13.72	315,400	13.673	1.04%
2018-02-12	0	13.46	13.40	13.46	13.42	13.46	185,200	2,487,988	13.434	13.46	13.40	13.46	13.42	13.46	185,200	13.434	2.12%
2018-02-09	0	13.18	13.16	13.26	13.10	13.20	272,000	3,572,812	13.135	13.18	13.16	13.26	13.10	13.20	272,000	13.135	-3.23%
2018-02-08	0	13.62	13.64	-	13.60	13.72	692,000	9,486,350	13.709	13.62	13.64	-	13.60	13.72	692,000	13.709	-0.73%
2018-02-07	0	13.72	13.64	-	13.68	13.94	1,090,000	15,049,932	13.807	13.72	13.64	-	13.68	13.94	1,090,000	13.807	1.33%
2018-02-06	0	13.54	13.46	13.58	13.48	13.82	850,335	11,668,778	13.723	13.54	13.46	13.58	13.48	13.82	850,335	13.723	-4.11%
2018-02-05	0	14.12	14.12	14.24	14.04	14.16	445,600	6,282,272	14.098	14.12	14.12	14.24	14.04	14.16	445,600	14.098	-3.02%
2018-02-02	0	14.56	14.50	-	14.50	14.56	231,200	3,357,024	14.520	14.56	14.50	-	14.50	14.56	231,200	14.520	-1.62%
2018-02-01	0	14.80	14.70	-	14.80	14.84	979,800	14,523,296	14.823	14.80	14.70	-	14.80	14.84	979,800	14.823	0.41%
2018-01-31	0	14.74	14.70	-	14.72	14.76	114,800	1,692,472	14.743	14.74	14.70	-	14.72	14.76	114,800	14.743	-1.07%
2018-01-30	0	14.90	14.88	-	14.88	15.00	268,800	4,014,832	14.936	14.90	14.88	-	14.88	15.00	268,800	14.936	-2.23%
2018-01-29	0	15.24	15.00	15.26	15.22	15.32	148,400	2,263,628	15.254	15.24	15.00	15.26	15.22	15.32	148,400	15.254	1.74%
2018-01-26	0	14.98	14.40	15.00	14.86	14.98	337,200	5,024,024	14.899	14.98	14.40	15.00	14.86	14.98	337,200	14.899	3.03%
2018-01-25	0	14.54	14.44	14.90	14.52	14.60	85,200	1,240,908	14.565	14.54	14.44	14.90	14.52	14.60	85,200	14.565	0.14%
2018-01-24	0	14.52	14.52	14.90	14.52	14.54	100,000	1,453,600	14.536	14.52	14.52	14.90	14.52	14.54	100,000	14.536	-0.95%
2018-01-23	0	14.66	14.00	14.90	14.60	14.66	67,400	986,568	14.638	14.66	14.00	14.90	14.60	14.66	67,400	14.638	0.41%
2018-01-22	0	14.60	14.52	-	14.58	14.62	107,800	1,572,384	14.586	14.60	14.52	-	14.58	14.62	107,800	14.586	-0.14%
2018-01-19	0	14.62	14.50	-	14.62	14.62	20,000	292,400	14.620	14.62	14.50	-	14.62	14.62	20,000	14.620	-0.27%
2018-01-18	0	14.66	14.60	-	14.62	14.66	51,400	751,908	14.629	14.66	14.60	-	14.62	14.66	51,400	14.629	1.10%
2018-01-17	0	14.50	14.48	-	14.48	14.52	120,600	1,747,508	14.490	14.50	14.48	-	14.48	14.52	120,600	14.490	-0.96%
2018-01-16	0	14.64	14.64	14.66	14.62	14.64	86,200	1,260,768	14.626	14.64	14.64	14.66	14.62	14.64	86,200	14.626	0.27%
2018-01-15	0	14.60	14.58	14.60	14.58	14.64	151,200	2,209,400	14.612	14.60	14.58	14.60	14.58	14.64	151,200	14.612	0.41%
2018-01-12	0	14.54	13.28	14.60	14.54	14.54	81,000	1,177,740	14.540	14.54	13.28	14.60	14.54	14.54	81,000	14.540	0.00%
2018-01-11	0	14.54	13.28	14.58	14.48	14.54	52,200	758,944	14.539	14.54	13.28	14.58	14.48	14.54	52,200	14.539	-0.82%
2018-01-10	0	14.66	13.28	14.70	14.66	14.66	172,200	2,524,452	14.660	14.66	13.28	14.70	14.66	14.66	172,200	14.660	0.55%
2018-01-09	0	14.58	14.30	14.58	14.58	14.58	55,800	813,564	14.580	14.58	14.30	14.58	14.58	14.58	55,800	14.580	0.55%
2018-01-08	0	14.50	13.28	14.50	14.50	14.50	9,400	136,300	14.500	14.50	13.28	14.50	14.50	14.50	9,400	14.500	1.83%
2018-01-05	0	14.24	14.20	14.24	14.18	14.24	64,400	915,736	14.220	14.24	14.20	14.24	14.18	14.24	64,400	14.220	0.00%
2018-01-04	0	14.24	11.68	-	14.18	14.24	40,600	577,100	14.214	14.24	11.68	-	14.18	14.24	40,600	14.214	1.14%
2018-01-03	0	14.08	14.08	14.10	14.08	14.08	20,800	292,864	14.080	14.08	14.08	14.10	14.08	14.08	20,800	14.080	3.99%
2018-01-02	0	13.54	13.52	-	13.52	13.54	12,000	162,360	13.530	13.54	13.52	-	13.52	13.54	12,000	13.530	0.59%
2017-12-29	0	13.46	11.68	-	13.46	13.52	9,000	121,152	13.461	13.46	11.68	-	13.46	13.52	9,000	13.461	-1.17%
2017-12-28	0	13.62	13.60	13.66	13.62	13.68	32,000	436,692	13.647	13.62	13.60	13.66	13.62	13.68	32,000	13.647	0.44%
2017-12-27	0	13.56	11.68	13.60	13.54	13.62	43,200	586,012	13.565	13.56	11.68	13.60	13.54	13.62	43,200	13.565	-1.45%
2017-12-22	0	13.76	13.74	-	13.60	13.86	390,800	5,379,808	13.766	13.76	13.74	-	13.60	13.86	390,800	13.766	1.78%
2017-12-21	0	13.52	12.30	-	-	-	0	0	-	13.52	12.30	-	-	-	0	-	0.00%
2017-12-20	0	13.52	12.30	13.56	13.48	13.52	160,400	2,162,208	13.480	13.52	12.30	13.56	13.48	13.52	160,400	13.480	-0.29%
2017-12-19	0	13.56	13.54	13.56	13.34	13.56	1,290,200	17,505,514	13.568	13.56	13.54	13.56	13.34	13.56	1,290,200	13.568	2.57%
2017-12-18	0	13.22	-	-	13.18	13.24	343,000	4,524,972	13.192	13.22	-	-	13.18	13.24	343,000	13.192	1.54%
2017-12-15	0	13.02	13.00	-	13.00	13.08	200,600	2,611,448	13.018	13.02	13.00	-	13.00	13.08	200,600	13.018	-0.91%
2017-12-14	0	13.14	12.30	13.14	13.14	13.14	70,000	919,800	13.140	13.14	12.30	13.14	13.14	13.14	70,000	13.140	1.55%
2017-12-13	0	12.94	12.92	-	12.88	12.94	302,130	3,899,826	12.908	12.94	12.92	-	12.88	12.94	302,130	12.908	-1.07%
2017-12-12	0	13.08	12.30	13.08	13.08	13.08	212,000	2,772,960	13.080	13.08	12.30	13.08	13.08	13.08	212,000	13.080	1.55%
2017-12-11	0	12.88	12.30	-	12.88	12.88	4,400	56,672	12.880	12.88	12.30	-	12.88	12.88	4,400	12.880	-0.31%
2017-12-08	0	12.92	12.92	-	12.86	12.92	735,000	9,465,732	12.879	12.92	12.92	-	12.86	12.92	735,000	12.879	1.41%
2017-12-07	0	12.74	12.50	12.76	12.72	12.76	41,200	525,232	12.748	12.74	12.50	12.76	12.72	12.76	41,200	12.748	1.43%
2017-12-06	0	12.56	12.56	-	12.56	12.66	1,020,200	12,863,204	12.609	12.56	12.56	-	12.56	12.66	1,020,200	12.609	-1.10%
2017-12-05	0	12.70	12.68	12.92	12.68	12.70	79,600	1,010,728	12.698	12.70	12.68	12.92	12.68	12.70	79,600	12.698	-1.24%
2017-12-04	0	12.86	12.50	-	12.84	12.88	252,400	3,244,444	12.854	12.86	12.50	-	12.84	12.88	252,400	12.854	0.16%
2017-12-01	0	12.84	12.50	12.98	12.84	12.86	156,670	2,014,632	12.859	12.84	12.50	12.98	12.84	12.86	156,670	12.859	-0.47%
2017-11-30	0	12.90	12.50	-	12.86	12.90	149,400	1,925,828	12.890	12.90	12.50	-	12.86	12.90	149,400	12.890	-2.86%
2017-11-29	0	13.28	13.22	-	13.28	13.30	2,400	31,912	13.297	13.28	13.22	-	13.28	13.30	2,400	13.297	-0.45%
2017-11-28	0	13.34	13.28	-	13.34	13.34	1,200	16,008	13.340	13.34	13.28	-	13.34	13.34	1,200	13.340	-2.34%
2017-11-27	0	13.66	13.60	14.00	13.64	13.66	166,600	2,273,740	13.648	13.66	13.60	14.00	13.64	13.66	166,600	13.648	-0.58%
2017-11-24	0	13.74	13.70	13.74	13.74	13.74	62,800	862,872	13.740	13.74	13.70	13.74	13.74	13.74	62,800	13.740	0.15%
2017-11-23	0	13.72	-	14.00	13.72	13.80	243,000	3,340,600	13.747	13.72	-	14.00	13.72	13.80	243,000	13.747	-0.44%
2017-11-22	0	13.78	13.74	14.00	13.78	13.78	400	5,512	13.780	13.78	13.74	14.00	13.78	13.78	400	13.780	0.44%
2017-11-21	0	13.72	13.72	-	13.66	13.72	65,000	888,140	13.664	13.72	13.72	-	13.66	13.72	65,000	13.664	-0.15%
2017-11-20	0	13.74	13.74	-	13.70	13.76	4,000	54,980	13.745	13.74	13.74	-	13.70	13.76	4,000	13.745	1.48%
2017-11-17	0	13.54	13.52	13.54	13.50	13.54	65,600	887,092	13.523	13.54	13.52	13.54	13.50	13.54	65,600	13.523	2.27%
2017-11-16	0	13.24	13.20	-	13.18	13.24	44,200	583,480	13.201	13.24	13.20	-	13.18	13.24	44,200	13.201	2.16%
2017-11-15	0	12.96	12.94	-	12.98	13.00	161,800	2,100,404	12.981	12.96	12.94	-	12.98	13.00	161,800	12.981	-2.26%
2017-11-14	0	13.26	13.24	13.26	13.20	13.26	59,600	788,288	13.226	13.26	13.24	13.26	13.20	13.26	59,600	13.226	0.61%
2017-11-13	0	13.18	13.14	13.54	13.14	13.20	152,000	2,002,060	13.171	13.18	13.14	13.54	13.14	13.20	152,000	13.171	-0.75%
2017-11-10	0	13.28	12.86	13.54	13.28	13.32	16,200	215,256	13.287	13.28	12.86	13.54	13.28	13.32	16,200	13.287	-0.60%
2017-11-09	0	13.36	13.20	13.54	13.36	13.38	50,800	678,692	13.360	13.36	13.20	13.54	13.36	13.38	50,800	13.360	0.75%
2017-11-08	0	13.26	13.26	13.54	13.26	13.28	4,000	53,112	13.278	13.26	13.26	13.54	13.26	13.28	4,000	13.278	-0.45%
2017-11-07	0	13.32	12.86	13.54	13.28	13.32	1,248,600	16,612,240	13.305	13.32	12.86	13.54	13.28	13.32	1,248,600	13.305	3.42%
2017-11-06	0	12.88	12.86	13.54	12.84	12.90	578,400	7,442,892	12.868	12.88	12.86	13.54	12.84	12.90	578,400	12.868	0.47%
2017-11-03	0	12.82	12.80	12.82	12.80	12.84	496,400	6,368,656	12.830	12.82	12.80	12.82	12.80	12.84	496,400	12.830	-0.77%
2017-11-02	0	12.92	12.70	13.94	12.92	12.96	556,400	7,193,632	12.929	12.92	12.70	13.94	12.92	12.96	556,400	12.929	-0.15%
2017-11-01	0	12.94	12.92	13.94	12.92	12.94	373,600	4,827,040	12.920	12.94	12.92	13.94	12.92	12.94	373,600	12.920	1.89%
2017-10-31	0	12.70	12.70	13.94	12.68	12.70	91,000	1,153,900	12.680	12.70	12.70	13.94	12.68	12.70	91,000	12.680	-0.16%
2017-10-30	0	12.72	12.72	13.94	12.72	12.82	44,000	561,880	12.770	12.72	12.72	13.94	12.72	12.82	44,000	12.770	0.79%
2017-10-27	0	12.62	12.60	14.34	12.60	12.70	304,800	3,853,236	12.642	12.62	12.60	14.34	12.60	12.70	304,800	12.642	-2.92%
2017-10-26	0	13.00	12.96	14.34	12.96	13.04	355,800	4,624,892	12.999	13.00	12.96	14.34	12.96	13.04	355,800	12.999	-1.96%
2017-10-25	0	13.26	13.00	14.34	13.24	13.28	278,600	3,696,860	13.269	13.26	13.00	14.34	13.24	13.28	278,600	13.269	-0.45%
2017-10-24	0	13.32	13.00	13.34	13.30	13.36	411,600	5,485,756	13.328	13.32	13.00	13.34	13.30	13.36	411,600	13.328	-0.60%
2017-10-23	0	13.40	13.00	14.34	13.36	13.40	89,200	1,194,872	13.395	13.40	13.00	14.34	13.36	13.40	89,200	13.395	0.00%
2017-10-20	0	13.40	13.00	14.34	13.38	13.42	114,200	1,530,272	13.400	13.40	13.00	14.34	13.38	13.42	114,200	13.400	-1.47%
2017-10-19	0	13.60	13.00	14.34	13.60	13.74	290,600	3,962,988	13.637	13.60	13.00	14.34	13.60	13.74	290,600	13.637	-0.15%
2017-10-18	0	13.62	13.00	14.34	13.62	13.70	4,600	62,844	13.662	13.62	13.00	14.34	13.62	13.70	4,600	13.662	-1.59%
2017-10-17	0	13.84	13.66	14.34	-	-	0	0	-	13.84	13.66	14.34	-	-	0	-	1.32%
2017-10-16	0	13.66	13.00	14.34	13.66	13.68	52,000	711,320	13.679	13.66	13.00	14.34	13.66	13.68	52,000	13.679	1.49%
2017-10-13	0	13.46	13.44	14.34	13.42	13.48	7,200	96,728	13.434	13.46	13.44	14.34	13.42	13.48	7,200	13.434	-0.74%
2017-10-12	0	13.56	13.56	14.34	13.56	13.56	3,800	51,528	13.560	13.56	13.56	14.34	13.56	13.56	3,800	13.560	-0.15%
2017-10-11	0	13.58	13.00	14.34	13.58	13.60	15,400	209,140	13.581	13.58	13.00	14.34	13.58	13.60	15,400	13.581	0.59%
2017-10-10	0	13.50	13.00	14.34	13.50	13.50	45,800	618,300	13.500	13.50	13.00	14.34	13.50	13.50	45,800	13.500	0.60%
2017-10-09	0	13.42	13.00	13.44	13.42	13.44	109,200	1,466,864	13.433	13.42	13.00	13.44	13.42	13.44	109,200	13.433	0.00%
2017-10-06	0	13.42	13.18	14.34	13.38	13.44	196,600	2,637,996	13.418	13.42	13.18	14.34	13.38	13.44	196,600	13.418	0.15%
2017-10-04	0	13.40	13.18	14.34	13.40	13.40	1,200	16,088	13.407	13.40	13.18	14.34	13.40	13.40	1,200	13.407	1.21%
2017-10-03	0	13.24	13.26	14.34	13.18	13.22	170,200	2,246,440	13.199	13.24	13.26	14.34	13.18	13.22	170,200	13.199	1.85%
2017-09-29	0	13.00	10.00	13.12	12.96	13.04	13,600	176,600	12.985	13.00	10.00	13.12	12.96	13.04	13,600	12.985	-0.15%
2017-09-28	0	13.02	12.88	13.04	12.96	13.08	547,600	7,128,784	13.018	13.02	12.88	13.04	12.96	13.08	547,600	13.018	1.09%
2017-09-27	0	12.88	12.82	14.34	12.88	12.88	170,000	2,189,213	12.878	12.88	12.82	14.34	12.88	12.88	170,000	12.878	0.00%
2017-09-26	0	12.88	12.88	14.34	12.84	12.92	423,400	5,453,992	12.881	12.88	12.88	14.34	12.84	12.92	423,400	12.881	-3.16%
2017-09-25	0	13.30	12.76	14.34	13.30	13.30	10,000	133,000	13.300	13.30	12.76	14.34	13.30	13.30	10,000	13.300	0.00%
2017-09-22	0	13.30	13.28	14.34	13.28	13.34	332,600	4,425,984	13.307	13.30	13.28	14.34	13.28	13.34	332,600	13.307	-1.34%
2017-09-21	0	13.48	12.76	14.34	13.48	13.48	200	2,696	13.480	13.48	12.76	14.34	13.48	13.48	200	13.480	-0.59%
2017-09-20	0	13.56	10.00	14.34	13.56	13.60	115,000	1,559,632	13.562	13.56	10.00	14.34	13.56	13.60	115,000	13.562	0.00%
2017-09-19	0	13.56	13.56	13.58	13.44	13.60	121,400	1,640,796	13.516	13.56	13.56	13.58	13.44	13.60	121,400	13.516	0.89%
2017-09-18	0	13.44	13.44	13.50	13.40	13.44	353,200	4,741,408	13.424	13.44	13.44	13.50	13.40	13.44	353,200	13.424	0.15%
2017-09-15	0	13.42	10.54	13.56	13.42	13.48	33,800	454,336	13.442	13.42	10.54	13.56	13.42	13.48	33,800	13.442	-0.89%
2017-09-14	0	13.54	10.54	14.34	13.50	13.54	32,600	441,324	13.538	13.54	10.54	14.34	13.50	13.54	32,600	13.538	1.20%
2017-09-13	0	13.38	10.54	13.40	13.38	13.40	58,200	778,744	13.380	13.38	10.54	13.40	13.38	13.40	58,200	13.380	1.06%
2017-09-12	0	13.24	13.24	13.26	13.18	13.26	26,600	351,580	13.217	13.24	13.24	13.26	13.18	13.26	26,600	13.217	0.76%
2017-09-11	0	13.14	13.12	14.34	13.10	13.14	38,400	504,040	13.126	13.14	13.12	14.34	13.10	13.14	38,400	13.126	0.46%
2017-09-08	0	13.08	10.54	14.34	13.08	13.18	22,000	288,232	13.101	13.08	10.54	14.34	13.08	13.18	22,000	13.101	2.35%
2017-09-07	0	12.78	12.74	12.84	12.78	12.80	7,000	89,500	12.786	12.78	12.74	12.84	12.78	12.80	7,000	12.786	0.31%
2017-09-06	0	12.74	12.72	12.76	12.72	12.76	8,600	109,552	12.739	12.74	12.72	12.76	12.72	12.76	8,600	12.739	-1.09%
2017-09-05	0	12.88	12.84	14.34	12.84	12.88	1,200	15,432	12.860	12.88	12.84	14.34	12.84	12.88	1,200	12.860	0.62%
2017-09-04	0	12.80	11.50	13.50	-	-	0	0	-	12.80	11.50	13.50	-	-	0	-	0.00%
2017-09-01	0	12.80	12.70	14.34	12.80	12.80	3,400	43,520	12.800	12.80	12.70	14.34	12.80	12.80	3,400	12.800	0.95%
2017-08-31	0	12.68	12.66	12.70	12.68	12.70	81,800	1,037,256	12.680	12.68	12.66	12.70	12.68	12.70	81,800	12.680	1.93%
2017-08-30	0	12.44	12.38	12.48	12.44	12.48	63,400	788,708	12.440	12.44	12.38	12.48	12.44	12.48	63,400	12.440	1.30%
2017-08-29	0	12.28	12.18	-	12.22	12.28	228,400	2,801,280	12.265	12.28	12.18	-	12.22	12.28	228,400	12.265	-2.38%
2017-08-28	0	12.58	12.56	-	12.58	13.10	10,800	140,196	12.981	12.58	12.56	-	12.58	13.10	10,800	12.981	-2.78%
2017-08-25	0	12.94	12.88	-	12.84	12.96	147,200	1,905,948	12.948	12.94	12.88	-	12.84	12.96	147,200	12.948	-0.46%
2017-08-24	0	13.00	12.88	13.08	13.00	13.00	60,400	785,200	13.000	13.00	12.88	13.08	13.00	13.00	60,400	13.000	1.56%
2017-08-22	0	12.80	12.70	-	12.74	12.80	169,400	2,160,676	12.755	12.80	12.70	-	12.74	12.80	169,400	12.755	3.39%
2017-08-21	0	12.38	10.54	12.46	12.36	12.38	182,800	2,261,808	12.373	12.38	10.54	12.46	12.36	12.38	182,800	12.373	0.32%
2017-08-18	0	12.34	12.00	12.54	12.32	12.54	2,600	32,128	12.357	12.34	12.00	12.54	12.32	12.54	2,600	12.357	-1.28%
2017-08-17	0	12.50	12.48	-	12.48	12.52	123,200	1,539,008	12.492	12.50	12.48	-	12.48	12.52	123,200	12.492	-0.48%
2017-08-16	0	12.56	10.54	-	12.46	12.56	110,000	1,379,232	12.538	12.56	10.54	-	12.46	12.56	110,000	12.538	-0.32%
2017-08-15	0	12.60	10.54	12.62	12.60	12.64	110,400	1,393,604	12.623	12.60	10.54	12.62	12.60	12.64	110,400	12.623	0.16%
2017-08-14	0	12.58	12.36	-	12.54	12.58	191,000	2,397,976	12.555	12.58	12.36	-	12.54	12.58	191,000	12.555	1.78%
2017-08-11	0	12.36	12.00	12.42	12.36	12.44	27,400	339,820	12.402	12.36	12.00	12.42	12.36	12.44	27,400	12.402	-4.04%
2017-08-10	0	12.88	12.82	-	12.88	12.88	9,000	115,920	12.880	12.88	12.82	-	12.88	12.88	9,000	12.880	0.47%
2017-08-09	0	12.82	10.54	-	12.76	12.82	3,800	48,632	12.798	12.82	10.54	-	12.76	12.82	3,800	12.798	-0.31%
2017-08-08	0	12.86	10.54	-	12.76	12.86	17,000	218,472	12.851	12.86	10.54	-	12.76	12.86	17,000	12.851	2.06%
2017-08-07	0	12.60	9.740	-	12.56	12.60	73,600	925,580	12.576	12.60	9.740	-	12.56	12.60	73,600	12.576	1.78%
2017-08-04	0	12.38	12.38	12.54	-	-	0	0	-	12.38	12.38	12.54	-	-	0	-	0.32%
2017-08-03	0	12.34	12.30	-	-	-	0	0	-	12.34	12.30	-	-	-	0	-	-1.91%
2017-08-02	0	12.58	12.54	-	12.52	12.58	180,200	2,263,864	12.563	12.58	12.54	-	12.52	12.58	180,200	12.563	-0.47%
2017-08-01	0	12.64	12.54	12.68	12.62	12.68	86,400	1,093,792	12.660	12.64	12.54	12.68	12.62	12.68	86,400	12.660	0.32%
2017-07-31	0	12.60	12.52	12.68	12.50	12.60	70,000	881,720	12.596	12.60	12.52	12.68	12.50	12.60	70,000	12.596	2.61%
2017-07-28	0	12.28	12.00	-	12.28	12.28	70,000	859,600	12.280	12.28	12.00	-	12.28	12.28	70,000	12.280	-1.44%
2017-07-27	0	12.46	12.00	-	12.44	12.46	5,400	67,256	12.455	12.46	12.00	-	12.44	12.46	5,400	12.455	2.30%
2017-07-26	0	12.18	12.00	12.20	12.18	12.18	50,000	609,000	12.180	12.18	12.00	12.20	12.18	12.18	50,000	12.180	1.33%
2017-07-25	0	12.02	12.00	-	-	-	0	0	-	12.02	12.00	-	-	-	0	-	0.00%
2017-07-24	0	12.02	12.00	-	11.96	12.06	7,000	83,944	11.992	12.02	12.00	-	11.96	12.06	7,000	11.992	-0.50%
2017-07-21	0	12.08	12.06	12.12	-	-	0	0	-	12.08	12.06	12.12	-	-	0	-	-0.49%
2017-07-20	0	12.14	12.10	12.50	12.10	12.14	19,600	237,480	12.116	12.14	12.10	12.50	12.10	12.14	19,600	12.116	0.17%
2017-07-19	0	12.12	9.740	-	12.06	12.12	166,800	2,018,768	12.103	12.12	9.740	-	12.06	12.12	166,800	12.103	2.89%
2017-07-18	0	11.78	9.740	11.82	11.78	11.80	10,200	120,164	11.781	11.78	9.740	11.82	11.78	11.80	10,200	11.781	-1.01%
2017-07-17	0	11.90	9.740	11.92	11.86	11.92	339,200	4,032,392	11.888	11.90	9.740	11.92	11.86	11.92	339,200	11.888	1.19%
2017-07-14	0	11.76	11.64	11.76	-	-	0	0	-	11.76	11.64	11.76	-	-	0	-	0.00%
2017-07-13	0	11.76	11.64	11.76	11.72	11.76	6,600	77,360	11.721	11.76	11.64	11.76	11.72	11.76	6,600	11.721	2.98%
2017-07-12	0	11.42	11.38	11.56	-	-	0	0	-	11.42	11.38	11.56	-	-	0	-	0.53%
2017-07-11	0	11.36	9.740	-	11.28	11.38	162,600	1,846,496	11.356	11.36	9.740	-	11.28	11.38	162,600	11.356	2.34%
2017-07-10	0	11.10	9.740	-	11.08	11.10	218,000	2,418,800	11.095	11.10	9.740	-	11.08	11.10	218,000	11.095	0.54%
2017-07-07	0	11.04	9.740	11.50	11.02	11.04	6,600	72,736	11.021	11.04	9.740	11.50	11.02	11.04	6,600	11.021	-0.90%
2017-07-06	0	11.14	9.740	11.50	11.14	11.14	3,000	33,420	11.140	11.14	9.740	11.50	11.14	11.14	3,000	11.140	1.27%
2017-07-05	0	11.00	10.92	11.14	-	-	0	0	-	11.00	10.92	11.14	-	-	0	-	0.00%
2017-07-04	0	11.00	9.740	11.14	11.00	11.10	455,000	5,017,364	11.027	11.00	9.740	11.14	11.00	11.10	455,000	11.027	-1.26%
2017-07-03	0	11.14	11.10	11.22	11.12	11.14	2,200	24,468	11.122	11.14	11.10	11.22	11.12	11.14	2,200	11.122	0.18%
2017-06-30	0	11.12	11.12	11.24	11.12	11.12	400	4,448	11.120	11.12	11.12	11.24	11.12	11.12	400	11.120	-1.94%
2017-06-29	0	11.34	11.22	11.46	11.34	11.36	91,600	1,038,860	11.341	11.34	11.22	11.46	11.34	11.36	91,600	11.341	1.43%
2017-06-28	0	11.18	11.14	11.28	11.18	11.18	82,000	916,760	11.180	11.18	11.14	11.28	11.18	11.18	82,000	11.180	-1.93%
2017-06-27	0	11.40	11.30	11.40	11.40	11.40	4,400	50,160	11.400	11.40	11.30	11.40	11.40	11.40	4,400	11.400	-1.04%
2017-06-26	0	11.52	9.740	-	11.48	11.50	89,200	1,025,772	11.500	11.52	9.740	-	11.48	11.50	89,200	11.500	1.05%
2017-06-23	0	11.40	11.26	11.48	11.40	11.42	25,800	294,140	11.401	11.40	11.26	11.48	11.40	11.42	25,800	11.401	0.00%
2017-06-22	0	11.40	11.32	11.52	11.40	11.46	159,400	1,824,488	11.446	11.40	11.32	11.52	11.40	11.46	159,400	11.446	1.79%
2017-06-21	0	11.20	11.16	11.26	11.16	11.20	7,000	78,160	11.166	11.20	11.16	11.26	11.16	11.20	7,000	11.166	-0.53%
2017-06-20	0	11.26	11.14	11.28	11.24	11.26	230,400	2,593,776	11.258	11.26	11.14	11.28	11.24	11.26	230,400	11.258	1.44%
2017-06-19	0	11.10	11.06	11.14	11.00	11.10	491,000	5,420,860	11.040	11.10	11.06	11.14	11.00	11.10	491,000	11.040	1.09%
2017-06-16	0	10.98	10.94	10.98	-	-	0	0	-	10.98	10.94	10.98	-	-	0	-	-0.36%
2017-06-15	0	11.02	10.86	11.06	10.98	11.02	26,600	292,108	10.982	11.02	10.86	11.06	10.98	11.02	26,600	10.982	-1.08%
2017-06-14	0	11.14	9.740	-	11.14	11.16	1,000	11,148	11.148	11.14	9.740	-	11.14	11.16	1,000	11.148	-0.54%
2017-06-13	0	11.20	11.20	11.38	11.10	11.10	200	2,220	11.100	11.20	11.20	11.38	11.10	11.10	200	11.100	-0.36%
2017-06-12	0	11.24	11.10	11.26	11.22	11.24	4,000	44,920	11.230	11.24	11.10	11.26	11.22	11.24	4,000	11.230	-3.10%
2017-06-09	0	11.60	11.58	12.00	11.56	11.60	59,200	686,712	11.600	11.60	11.58	12.00	11.56	11.60	59,200	11.600	-0.85%
2017-06-08	0	11.70	11.60	11.76	11.60	11.72	6,200	72,356	11.670	11.70	11.60	11.76	11.60	11.72	6,200	11.670	3.36%
2017-06-07	0	11.32	9.740	11.40	11.30	11.34	20,200	228,708	11.322	11.32	9.740	11.40	11.30	11.34	20,200	11.322	0.53%
2017-06-06	0	11.26	11.22	-	11.26	11.26	200	2,252	11.260	11.26	11.22	-	11.26	11.26	200	11.260	0.90%
2017-06-05	0	11.16	11.08	11.28	11.16	11.20	1,016,200	11,376,200	11.195	11.16	11.08	11.28	11.16	11.20	1,016,200	11.195	-0.36%
2017-06-02	0	11.20	11.20	-	11.20	11.20	2,800	31,360	11.200	11.20	11.20	-	11.20	11.20	2,800	11.200	1.08%
2017-06-01	0	11.08	11.00	-	-	-	0	0	-	11.08	11.00	-	-	-	0	-	-0.54%
2017-05-31	0	11.14	11.02	11.22	11.02	11.14	5,600	61,736	11.024	11.14	11.02	11.22	11.02	11.14	5,600	11.024	-1.59%
2017-05-29	0	11.32	9.540	-	11.26	11.32	112,200	1,265,144	11.276	11.32	9.540	-	11.26	11.32	112,200	11.276	0.53%
2017-05-26	0	11.26	11.26	-	11.26	11.26	400	4,504	11.260	11.26	11.26	-	11.26	11.26	400	11.260	0.18%
2017-05-25	0	11.24	9.540	-	11.18	11.26	295,800	3,321,344	11.228	11.24	9.540	-	11.18	11.26	295,800	11.228	-0.18%
2017-05-24	0	11.26	11.22	-	11.20	11.40	117,000	1,312,400	11.217	11.26	11.22	-	11.20	11.40	117,000	11.217	-1.23%
2017-05-23	0	11.40	11.38	11.44	11.30	11.40	703,800	8,002,920	11.371	11.40	11.38	11.44	11.30	11.40	703,800	11.371	0.88%
2017-05-22	0	11.30	11.24	-	11.26	11.30	39,600	446,572	11.277	11.30	11.24	-	11.26	11.30	39,600	11.277	2.73%
2017-05-19	0	11.00	11.00	11.02	10.90	11.04	1,118,400	12,235,050	10.940	11.00	11.00	11.02	10.90	11.04	1,118,400	10.940	0.00%
2017-05-18	0	11.00	9.800	11.00	10.98	11.26	799,800	8,811,232	11.017	11.00	9.800	11.00	10.98	11.26	799,800	11.017	-2.83%
2017-05-17	0	11.32	11.26	-	11.18	11.32	68,800	775,048	11.265	11.32	11.26	-	11.18	11.32	68,800	11.265	3.66%
2017-05-16	0	10.92	9.800	-	10.86	10.98	33,800	370,148	10.951	10.92	9.800	-	10.86	10.98	33,800	10.951	-0.36%
2017-05-15	0	10.96	10.92	-	10.96	10.96	3,400	37,264	10.960	10.96	10.92	-	10.96	10.96	3,400	10.960	1.11%
2017-05-12	0	10.84	9.800	-	10.84	10.84	80,000	867,200	10.840	10.84	9.800	-	10.84	10.84	80,000	10.840	0.00%
2017-05-11	0	10.84	9.340	-	10.70	10.86	33,200	358,428	10.796	10.84	9.340	-	10.70	10.86	33,200	10.796	1.31%
2017-05-10	0	10.70	9.340	10.70	10.68	10.70	97,400	1,040,580	10.684	10.70	9.340	10.70	10.68	10.70	97,400	10.684	1.52%
2017-05-09	0	10.54	10.44	10.80	10.50	10.54	36,000	378,760	10.521	10.54	10.44	10.80	10.50	10.54	36,000	10.521	2.73%
2017-05-08	0	10.26	9.340	-	10.26	10.28	170,000	1,746,400	10.273	10.26	9.340	-	10.26	10.28	170,000	10.273	0.59%
2017-05-05	0	10.20	10.16	10.26	10.12	10.22	1,030,400	10,492,772	10.183	10.20	10.16	10.26	10.12	10.22	1,030,400	10.183	-0.20%
2017-05-04	0	10.22	10.16	10.22	10.20	10.22	82,000	836,440	10.200	10.22	10.16	10.22	10.20	10.22	82,000	10.200	-0.58%
2017-05-02	0	10.28	10.00	-	10.24	10.28	106,600	1,091,748	10.242	10.28	10.00	-	10.24	10.28	106,600	10.242	0.59%
2017-04-28	0	10.22	10.10	-	10.14	10.22	859,000	8,721,220	10.153	10.22	10.10	-	10.14	10.22	859,000	10.153	0.39%
2017-04-27	0	10.18	10.12	10.24	10.12	10.20	344,800	3,512,616	10.187	10.18	10.12	10.24	10.12	10.20	344,800	10.187	-0.59%
2017-04-26	0	10.24	9.140	10.24	10.20	10.26	2,600	26,644	10.248	10.24	9.140	10.24	10.20	10.26	2,600	10.248	2.50%
2017-04-25	0	9.990	9.990	-	9.930	9.990	94,000	938,820	9.9874	9.990	9.990	-	9.930	9.990	94,000	9.9874	0.30%
2017-04-24	0	9.960	9.960	10.02	9.940	9.950	106,600	1,060,560	9.9490	9.960	9.960	10.02	9.940	9.950	106,600	9.9490	1.84%
2017-04-21	0	9.780	9.710	-	9.780	9.780	10,000	97,800	9.7800	9.780	9.710	-	9.780	9.780	10,000	9.7800	0.72%
2017-04-20	0	9.710	8.940	9.890	9.650	9.730	360,000	3,494,730	9.7076	9.710	8.940	9.890	9.650	9.730	360,000	9.7076	1.57%
2017-04-19	0	9.560	9.500	9.890	9.560	9.580	380,000	3,637,300	9.5718	9.560	9.500	9.890	9.560	9.580	380,000	9.5718	0.00%
2017-04-18	0	9.560	8.940	9.890	9.520	9.630	399,400	3,821,756	9.5687	9.560	8.940	9.890	9.520	9.630	399,400	9.5687	0.10%
2017-04-13	0	9.550	8.940	9.890	9.530	9.550	278,200	2,654,028	9.5400	9.550	8.940	9.890	9.530	9.550	278,200	9.5400	-0.31%
2017-04-12	0	9.580	9.500	9.700	9.510	9.580	141,600	1,354,426	9.5652	9.580	9.500	9.700	9.510	9.580	141,600	9.5652	-0.52%
2017-04-11	0	9.630	8.940	9.700	9.630	9.670	91,000	876,370	9.6304	9.630	8.940	9.700	9.630	9.670	91,000	9.6304	0.10%
2017-04-10	0	9.620	8.940	9.700	9.620	9.620	90,000	865,800	9.6200	9.620	8.940	9.700	9.620	9.620	90,000	9.6200	-0.21%
2017-04-07	0	9.640	9.550	9.690	9.520	9.640	111,200	1,068,394	9.6079	9.640	9.550	9.690	9.520	9.640	111,200	9.6079	1.26%
2017-04-06	0	9.520	9.440	9.550	9.500	9.520	9,800	93,140	9.5041	9.520	9.440	9.550	9.500	9.520	9,800	9.5041	-0.52%
2017-04-05	0	9.570	9.510	9.630	9.570	9.580	94,000	899,600	9.5702	9.570	9.510	9.630	9.570	9.580	94,000	9.5702	-0.73%
2017-04-03	0	9.640	9.520	9.660	9.600	9.640	93,000	892,870	9.6008	9.640	9.520	9.660	9.600	9.640	93,000	9.6008	0.84%
2017-03-31	0	9.560	8.940	-	9.540	9.630	217,000	2,076,316	9.5683	9.560	8.940	-	9.540	9.630	217,000	9.5683	-0.73%
2017-03-30	0	9.630	9.540	9.660	9.600	9.630	202,000	1,941,060	9.6092	9.630	9.540	9.660	9.600	9.630	202,000	9.6092	0.84%
2017-03-29	0	9.550	9.530	9.580	9.540	9.550	20,000	190,900	9.5450	9.550	9.530	9.580	9.540	9.550	20,000	9.5450	-0.31%
2017-03-28	0	9.580	8.940	9.890	9.550	9.580	182,000	1,742,600	9.5747	9.580	8.940	9.890	9.550	9.580	182,000	9.5747	0.84%
2017-03-27	0	9.500	9.000	9.890	9.470	9.560	291,600	2,767,212	9.4898	9.500	9.000	9.890	9.470	9.560	291,600	9.4898	-0.52%
2017-03-24	0	9.550	9.470	9.590	9.500	9.550	199,000	1,898,960	9.5425	9.550	9.470	9.590	9.500	9.550	199,000	9.5425	0.95%
2017-03-23	0	9.460	8.140	9.520	9.460	9.530	531,000	5,031,630	9.4758	9.460	8.140	9.520	9.460	9.530	531,000	9.4758	0.42%
2017-03-22	0	9.420	9.370	9.490	9.390	9.420	154,000	1,448,356	9.4049	9.420	9.370	9.490	9.390	9.420	154,000	9.4049	-2.99%
2017-03-21	0	9.710	9.700	9.890	9.680	9.710	95,200	921,672	9.6814	9.710	9.700	9.890	9.680	9.710	95,200	9.6814	1.25%
2017-03-20	0	9.590	9.560	9.600	9.530	9.600	484,000	4,630,470	9.5671	9.590	9.560	9.600	9.530	9.600	484,000	9.5671	1.37%
2017-03-17	0	9.460	9.410	9.530	9.460	9.520	363,000	3,436,780	9.4677	9.460	9.410	9.530	9.460	9.520	363,000	9.4677	-0.11%
2017-03-16	0	9.470	9.440	9.520	9.380	9.470	176,600	1,667,022	9.4395	9.470	9.440	9.520	9.380	9.470	176,600	9.4395	0.96%
2017-03-15	0	9.380	8.140	9.380	9.310	9.380	94,000	881,706	9.3799	9.380	8.140	9.380	9.310	9.380	94,000	9.3799	-0.32%
2017-03-14	0	9.410	9.310	9.440	9.350	9.410	284,200	2,669,530	9.3931	9.410	9.310	9.440	9.350	9.410	284,200	9.3931	0.75%
2017-03-13	0	9.340	9.300	9.370	9.270	9.340	467,000	4,348,256	9.3110	9.340	9.300	9.370	9.270	9.340	467,000	9.3110	0.76%
2017-03-10	0	9.270	9.180	9.280	-	-	0	0	-	9.270	9.180	9.280	-	-	0	-	0.00%
2017-03-09	0	9.270	9.210	9.320	9.270	9.270	270,000	2,502,900	9.2700	9.270	9.210	9.320	9.270	9.270	270,000	9.2700	0.54%
2017-03-08	0	9.220	9.160	9.280	-	-	0	0	-	9.220	9.160	9.280	-	-	0	-	0.00%
2017-03-07	0	9.220	9.170	9.290	-	-	0	0	-	9.220	9.170	9.290	-	-	0	-	0.00%
2017-03-06	0	9.220	8.140	9.220	9.210	9.230	150,000	1,382,600	9.2173	9.220	8.140	9.220	9.210	9.230	150,000	9.2173	-0.43%
2017-03-03	0	9.260	9.170	9.290	9.200	9.260	681,000	6,282,250	9.2250	9.260	9.170	9.290	9.200	9.260	681,000	9.2250	-0.22%
2017-03-02	0	9.280	9.220	9.280	9.280	9.300	91,000	844,500	9.2802	9.280	9.220	9.280	9.280	9.300	91,000	9.2802	0.98%
2017-03-01	0	9.190	9.180	9.250	9.190	9.200	31,800	292,318	9.1924	9.190	9.180	9.250	9.190	9.200	31,800	9.1924	-0.11%
2017-02-28	0	9.200	9.150	9.200	9.170	9.200	592,000	5,436,900	9.1840	9.200	9.150	9.200	9.170	9.200	592,000	9.1840	0.33%
2017-02-27	0	9.170	8.880	9.690	9.130	9.160	658,800	6,020,504	9.1386	9.170	8.880	9.690	9.130	9.160	658,800	9.1386	-0.33%
2017-02-24	0	9.200	9.170	9.200	9.200	9.210	90,400	832,580	9.2100	9.200	9.170	9.200	9.200	9.210	90,400	9.2100	-1.60%
2017-02-23	0	9.350	8.880	9.350	9.350	9.350	100,000	935,000	9.3500	9.350	8.880	9.350	9.350	9.350	100,000	9.3500	1.19%
2017-02-22	0	9.240	8.880	9.240	9.230	9.250	140,200	1,294,606	9.2340	9.240	8.880	9.240	9.230	9.250	140,200	9.2340	0.98%
2017-02-21	0	9.150	8.880	-	9.150	9.150	5,800	53,070	9.1500	9.150	8.880	-	9.150	9.150	5,800	9.1500	-0.76%
2017-02-20	0	9.220	8.880	9.300	9.110	9.220	182,600	1,670,474	9.1483	9.220	8.880	9.300	9.110	9.220	182,600	9.1483	0.55%
2017-02-17	0	9.170	8.880	9.290	9.120	9.170	85,800	784,212	9.1400	9.170	8.880	9.290	9.120	9.170	85,800	9.1400	0.55%
2017-02-16	0	9.120	8.880	9.290	9.090	9.120	83,400	759,528	9.1071	9.120	8.880	9.290	9.090	9.120	83,400	9.1071	1.33%
2017-02-15	0	9.000	8.880	9.290	8.980	9.000	57,200	514,228	8.9900	9.000	8.880	9.290	8.980	9.000	57,200	8.9900	-0.55%
2017-02-14	0	9.050	8.880	9.290	9.020	9.050	29,000	261,810	9.0279	9.050	8.880	9.290	9.020	9.050	29,000	9.0279	0.22%
2017-02-13	0	9.030	7.940	9.290	9.030	9.060	104,200	942,944	9.0494	9.030	7.940	9.290	9.030	9.060	104,200	9.0494	1.35%
2017-02-10	0	8.910	7.740	8.920	8.910	8.920	93,000	828,750	8.9113	8.910	7.740	8.920	8.910	8.920	93,000	8.9113	0.56%
2017-02-09	0	8.860	8.850	8.860	8.860	8.870	93,600	829,764	8.8650	8.860	8.850	8.860	8.860	8.870	93,600	8.8650	1.26%
2017-02-08	0	8.750	8.710	-	8.700	8.750	760,200	6,617,840	8.7054	8.750	8.710	-	8.700	8.750	760,200	8.7054	1.04%
2017-02-07	0	8.660	8.600	8.720	8.640	8.680	208,000	1,802,858	8.6676	8.660	8.600	8.720	8.640	8.680	208,000	8.6676	0.12%
2017-02-06	0	8.650	8.630	8.700	8.590	8.650	169,000	1,457,618	8.6250	8.650	8.630	8.700	8.590	8.650	169,000	8.6250	0.35%
2017-02-03	0	8.620	8.520	8.660	8.580	8.620	142,000	1,220,170	8.5927	8.620	8.520	8.660	8.580	8.620	142,000	8.5927	-0.12%
2017-02-02	0	8.630	8.540	8.640	-	-	0	0	-	8.630	8.540	8.640	-	-	0	-	-0.12%
2017-02-01	0	8.640	7.740	-	8.610	8.630	230,000	1,982,580	8.6199	8.640	7.740	-	8.610	8.630	230,000	8.6199	0.00%
2017-01-27	0	8.640	7.740	8.980	8.640	8.640	11,200	96,768	8.6400	8.640	7.740	8.980	8.640	8.640	11,200	8.6400	-0.80%
2017-01-26	0	8.710	7.740	8.740	8.690	8.700	10,200	88,738	8.6998	8.710	7.740	8.740	8.690	8.700	10,200	8.6998	0.23%
2017-01-25	0	8.690	8.600	8.700	8.670	8.690	292,200	2,534,618	8.6743	8.690	8.600	8.700	8.670	8.690	292,200	8.6743	1.52%
2017-01-24	0	8.560	7.540	8.980	8.480	8.560	36,400	309,960	8.5154	8.560	7.540	8.980	8.480	8.560	36,400	8.5154	0.94%
2017-01-23	0	8.480	8.390	8.480	-	-	0	0	-	8.480	8.390	8.480	-	-	0	-	-0.35%
2017-01-20	0	8.510	7.540	8.520	8.510	8.510	4,800	40,848	8.5100	8.510	7.540	8.520	8.510	8.510	4,800	8.5100	0.83%
2017-01-19	0	8.440	7.540	8.980	8.420	8.440	52,600	443,892	8.4390	8.440	7.540	8.980	8.420	8.440	52,600	8.4390	-1.06%
2017-01-18	0	8.530	8.480	8.590	8.460	8.520	45,800	390,168	8.5190	8.530	8.480	8.590	8.460	8.520	45,800	8.5190	1.19%
2017-01-17	0	8.430	-	-	-	-	0	0	-	8.430	-	-	-	-	0	-	0.00%
2017-01-16	0	8.430	8.400	-	8.430	8.460	124,200	1,048,658	8.4433	8.430	8.400	-	8.430	8.460	124,200	8.4433	0.36%
2017-01-13	0	8.400	-	-	8.400	8.400	53,200	446,880	8.4000	8.400	-	-	8.400	8.400	53,200	8.4000	-0.36%
2017-01-12	0	8.430	8.400	8.450	8.430	8.470	43,600	367,564	8.4304	8.430	8.400	8.450	8.430	8.470	43,600	8.4304	-0.94%
2017-01-11	0	8.510	-	-	8.500	8.510	47,800	406,700	8.5084	8.510	-	-	8.500	8.510	47,800	8.5084	1.07%
2017-01-10	0	8.420	7.340	-	8.420	8.420	2,000	16,840	8.4200	8.420	7.340	-	8.420	8.420	2,000	8.4200	0.48%
2017-01-09	0	8.380	8.340	8.430	8.360	8.380	239,000	2,000,030	8.3683	8.380	8.340	8.430	8.360	8.380	239,000	8.3683	0.60%
2017-01-06	0	8.330	7.340	-	8.330	8.340	81,400	678,476	8.3351	8.330	7.340	-	8.330	8.340	81,400	8.3351	2.84%
2017-01-05	0	8.100	8.030	8.100	8.090	8.100	341,200	2,754,508	8.0730	8.100	8.030	8.100	8.090	8.100	341,200	8.0730	1.76%
2017-01-04	0	7.960	7.900	8.020	7.960	7.980	180,000	1,434,900	7.9717	7.960	7.900	8.020	7.960	7.980	180,000	7.9717	1.14%
2017-01-03	0	7.870	7.830	7.930	7.820	7.890	496,600	3,897,324	7.8480	7.870	7.830	7.930	7.820	7.890	496,600	7.8480	-0.76%
2016-12-30	0	7.930	7.910	7.950	7.910	7.960	72,800	578,688	7.9490	7.930	7.910	7.950	7.910	7.960	72,800	7.9490	0.13%
2016-12-29	0	7.920	7.890	7.950	7.850	8.040	196,000	1,553,976	7.9284	7.920	7.890	7.950	7.850	8.040	196,000	7.9284	-1.25%
2016-12-28	0	8.020	7.910	8.040	7.900	8.020	852,600	6,743,270	7.9091	8.020	7.910	8.040	7.900	8.020	852,600	7.9091	2.30%
2016-12-23	0	7.840	7.540	-	7.810	7.870	761,800	5,973,004	7.8406	7.840	7.540	-	7.810	7.870	761,800	7.8406	-1.01%
2016-12-22	0	7.920	7.540	-	7.900	7.920	221,000	1,747,020	7.9051	7.920	7.540	-	7.900	7.920	221,000	7.9051	0.51%
2016-12-21	0	7.880	7.540	-	7.860	7.880	544,000	4,286,648	7.8799	7.880	7.540	-	7.860	7.880	544,000	7.8799	-0.13%
2016-12-20	0	7.890	7.540	-	7.860	7.890	162,000	1,278,150	7.8898	7.890	7.540	-	7.860	7.890	162,000	7.8898	-0.25%
2016-12-19	0	7.910	7.860	7.960	7.910	7.930	636,000	5,037,120	7.9200	7.910	7.860	7.960	7.910	7.930	636,000	7.9200	-0.88%
2016-12-16	0	7.980	7.950	-	7.980	7.990	18,800	150,198	7.9893	7.980	7.950	-	7.980	7.990	18,800	7.9893	-1.72%
2016-12-15	0	8.120	8.040	8.170	8.120	8.130	2,540,000	20,690,100	8.1457	8.120	8.040	8.170	8.120	8.130	2,540,000	8.1457	-1.22%
2016-12-14	0	8.220	8.150	8.250	8.220	8.220	700,000	5,754,000	8.2200	8.220	8.150	8.250	8.220	8.220	700,000	8.2200	0.00%
2016-12-13	0	8.220	8.160	8.280	8.190	8.220	1,100,000	9,028,500	8.2077	8.220	8.160	8.280	8.190	8.220	1,100,000	8.2077	-0.72%
2016-12-12	0	8.280	8.190	8.310	8.270	8.320	1,450,000	12,019,000	8.2890	8.280	8.190	8.310	8.270	8.320	1,450,000	8.2890	-0.24%
2016-12-09	0	8.300	7.740	-	8.300	8.300	143,400	1,190,220	8.3000	8.300	7.740	-	8.300	8.300	143,400	8.3000	0.73%
2016-12-08	0	8.240	8.220	8.290	8.240	8.240	100,000	824,000	8.2400	8.240	8.220	8.290	8.240	8.240	100,000	8.2400	0.73%
2016-12-07	0	8.180	8.130	-	8.130	8.180	22,400	182,636	8.1534	8.180	8.130	-	8.130	8.180	22,400	8.1534	-0.49%
2016-12-06	0	8.220	8.190	-	8.200	8.220	315,000	2,585,020	8.2064	8.220	8.190	-	8.200	8.220	315,000	8.2064	2.24%
2016-12-05	0	8.040	8.030	8.040	8.030	8.070	887,200	7,138,376	8.0460	8.040	8.030	8.040	8.030	8.070	887,200	8.0460	-2.55%
2016-12-02	0	8.250	8.230	8.280	8.240	8.280	701,600	5,797,094	8.2627	8.250	8.230	8.280	8.240	8.280	701,600	8.2627	-2.94%
2016-12-01	0	8.500	8.420	8.540	8.470	8.500	206,000	1,748,820	8.4894	8.500	8.420	8.540	8.470	8.500	206,000	8.4894	-0.82%
2016-11-30	0	8.570	8.520	8.630	8.570	8.590	411,600	3,529,644	8.5754	8.570	8.520	8.630	8.570	8.590	411,600	8.5754	0.23%
2016-11-29	0	8.550	7.740	-	8.550	8.550	2,000	17,100	8.5500	8.550	7.740	-	8.550	8.550	2,000	8.5500	0.12%
2016-11-28	0	8.540	7.740	-	8.520	8.540	70,800	603,336	8.5217	8.540	7.740	-	8.520	8.540	70,800	8.5217	0.23%
2016-11-25	0	8.520	8.460	8.580	8.480	8.520	476,000	4,050,296	8.5090	8.520	8.460	8.580	8.480	8.520	476,000	8.5090	0.71%
2016-11-24	0	8.460	8.400	8.520	8.460	8.460	311,000	2,631,060	8.4600	8.460	8.400	8.520	8.460	8.460	311,000	8.4600	0.48%
2016-11-23	0	8.420	8.360	8.460	8.400	8.420	352,000	2,960,860	8.4115	8.420	8.360	8.460	8.400	8.420	352,000	8.4115	-0.47%
2016-11-22	0	8.460	8.410	8.520	8.420	8.460	612,000	5,174,270	8.4547	8.460	8.410	8.520	8.420	8.460	612,000	8.4547	0.36%
2016-11-21	0	8.430	7.740	-	8.380	8.430	202,000	1,701,760	8.4246	8.430	7.740	-	8.380	8.430	202,000	8.4246	-0.12%
2016-11-18	0	8.440	7.740	-	8.420	8.450	1,059,000	8,938,450	8.4405	8.440	7.740	-	8.420	8.450	1,059,000	8.4405	1.08%
2016-11-17	0	8.350	8.290	8.360	8.340	8.360	266,800	2,227,636	8.3495	8.350	8.290	8.360	8.340	8.360	266,800	8.3495	1.21%
2016-11-16	0	8.250	8.200	8.330	8.250	8.290	453,600	3,754,308	8.2767	8.250	8.200	8.330	8.250	8.290	453,600	8.2767	2.48%
2016-11-15	0	8.050	8.000	-	8.030	8.050	696,000	5,592,800	8.0356	8.050	8.000	-	8.030	8.050	696,000	8.0356	-3.25%
2016-11-14	0	8.320	8.250	-	8.320	8.360	1,053,000	8,779,580	8.3377	8.320	8.250	-	8.320	8.360	1,053,000	8.3377	-0.36%
2016-11-11	0	8.350	8.370	-	8.310	8.560	322,600	2,689,784	8.3378	8.350	8.370	-	8.310	8.560	322,600	8.3378	-3.69%
2016-11-10	0	8.670	-	-	8.620	8.710	461,600	4,005,366	8.6771	8.670	-	-	8.620	8.710	461,600	8.6771	1.88%
2016-11-09	0	8.510	8.420	8.560	8.330	8.770	1,750,400	14,912,066	8.5192	8.510	8.420	8.560	8.330	8.770	1,750,400	8.5192	-3.08%
2016-11-08	0	8.780	8.340	8.820	8.780	8.780	58,000	509,240	8.7800	8.780	8.340	8.820	8.780	8.780	58,000	8.7800	1.15%
2016-11-07	0	8.680	8.340	9.290	8.650	8.680	384,000	3,330,470	8.6731	8.680	8.340	9.290	8.650	8.680	384,000	8.6731	1.52%
2016-11-04	0	8.550	8.480	8.590	-	-	0	0	-	8.550	8.480	8.590	-	-	0	-	0.00%
2016-11-03	0	8.550	8.490	8.590	8.550	8.580	150,400	1,286,432	8.5534	8.550	8.490	8.590	8.550	8.580	150,400	8.5534	-2.06%
2016-11-02	0	8.730	8.540	9.290	8.730	8.760	801,200	6,997,476	8.7337	8.730	8.540	9.290	8.730	8.760	801,200	8.7337	-2.35%
2016-11-01	0	8.940	8.540	9.290	8.920	8.950	3,000,000	26,744,760	8.9149	8.940	8.540	9.290	8.920	8.950	3,000,000	8.9149	-1.11%
2016-10-31	0	9.040	8.540	9.290	9.020	9.040	912,000	8,240,080	9.0352	9.040	8.540	9.290	9.020	9.040	912,000	9.0352	0.22%
2016-10-28	0	9.020	9.010	9.020	9.020	9.050	400,200	3,609,810	9.0200	9.020	9.010	9.020	9.020	9.050	400,200	9.0200	-1.10%
2016-10-27	0	9.120	8.540	9.200	9.110	9.120	255,400	2,328,124	9.1156	9.120	8.540	9.200	9.110	9.120	255,400	9.1156	-0.87%
2016-10-26	0	9.200	8.540	9.400	9.200	9.230	494,400	4,548,698	9.2004	9.200	8.540	9.400	9.200	9.230	494,400	9.2004	0.44%
2016-10-25	0	9.160	9.160	9.190	9.120	9.140	16,000	145,940	9.1213	9.160	9.160	9.190	9.120	9.140	16,000	9.1213	0.99%
2016-10-24	0	9.070	8.540	9.100	9.060	9.060	90,000	815,400	9.0600	9.070	8.540	9.100	9.060	9.060	90,000	9.0600	0.22%
2016-10-20	0	9.050	8.540	9.490	9.040	9.060	211,000	1,909,460	9.0496	9.050	8.540	9.490	9.040	9.060	211,000	9.0496	0.44%
2016-10-19	0	9.010	8.540	9.060	9.010	9.040	160,000	1,444,700	9.0294	9.010	8.540	9.060	9.010	9.040	160,000	9.0294	0.33%
2016-10-18	0	8.980	8.980	9.030	-	-	0	0	-	8.980	8.980	9.030	-	-	0	-	0.22%
2016-10-17	0	8.960	8.930	-	8.960	8.970	400,400	3,588,584	8.9625	8.960	8.930	-	8.960	8.970	400,400	8.9625	0.11%
2016-10-14	0	8.950	8.540	9.340	8.950	8.980	91,800	821,640	8.9503	8.950	8.540	9.340	8.950	8.980	91,800	8.9503	-0.56%
2016-10-13	0	9.000	8.950	9.490	9.000	9.030	297,800	2,681,998	9.0060	9.000	8.950	9.490	9.000	9.030	297,800	9.0060	0.11%
2016-10-12	0	8.990	-	9.250	8.990	9.250	337,000	3,037,210	9.0125	8.990	-	9.250	8.990	9.250	337,000	9.0125	-2.81%
2016-10-11	0	9.250	8.740	9.300	9.250	9.270	182,000	1,685,300	9.2599	9.250	8.740	9.300	9.250	9.270	182,000	9.2599	0.43%
2016-10-07	0	9.210	8.740	9.280	-	-	0	0	-	9.210	8.740	9.280	-	-	0	-	-0.86%
2016-10-06	0	9.290	-	9.490	9.230	9.290	3,514,600	32,489,442	9.2441	9.290	-	9.490	9.230	9.290	3,514,600	9.2441	1.42%
2016-10-05	0	9.160	9.100	9.170	9.160	9.190	722,000	6,617,160	9.1650	9.160	9.100	9.170	9.160	9.190	722,000	9.1650	1.55%
2016-10-04	0	9.020	8.980	9.120	-	-	0	0	-	9.020	8.980	9.120	-	-	0	-	0.22%
2016-10-03	0	9.000	8.990	-	9.000	9.000	6,000	54,000	9.0000	9.000	8.990	-	9.000	9.000	6,000	9.0000	0.11%
2016-09-30	0	8.990	8.740	9.170	8.980	9.070	2,279,600	20,512,476	8.9983	8.990	8.740	9.170	8.980	9.070	2,279,600	8.9983	-1.96%
2016-09-29	0	9.170	8.740	9.180	9.150	9.170	1,180,600	10,819,188	9.1641	9.170	8.740	9.180	9.150	9.170	1,180,600	9.1641	-0.11%
2016-09-28	0	9.180	9.100	9.220	9.140	9.180	803,000	7,352,010	9.1557	9.180	9.100	9.220	9.140	9.180	803,000	9.1557	0.66%
2016-09-27	0	9.120	8.740	9.490	9.050	9.140	1,061,000	9,668,540	9.1127	9.120	8.740	9.490	9.050	9.140	1,061,000	9.1127	-0.33%
2016-09-26	0	9.150	9.080	9.180	9.140	9.180	1,718,600	15,745,976	9.1621	9.150	9.080	9.180	9.140	9.180	1,718,600	9.1621	-0.97%
2016-09-23	0	9.240	7.000	9.280	9.230	9.270	1,181,600	10,926,036	9.2468	9.240	7.000	9.280	9.230	9.270	1,181,600	9.2468	1.54%
2016-09-22	0	9.100	7.000	9.130	9.000	9.130	428,200	3,904,120	9.1175	9.100	7.000	9.130	9.000	9.130	428,200	9.1175	1.68%
2016-09-21	0	8.950	7.000	9.400	8.910	8.950	234,800	2,093,848	8.9176	8.950	7.000	9.400	8.910	8.950	234,800	8.9176	-0.22%
2016-09-20	0	8.970	7.000	8.980	8.970	8.970	3,000	26,910	8.9700	8.970	7.000	8.980	8.970	8.970	3,000	8.9700	0.00%
2016-09-19	0	8.970	8.890	8.980	8.930	8.970	216,400	1,936,672	8.9495	8.970	8.890	8.980	8.930	8.970	216,400	8.9495	2.99%
2016-09-15	0	8.710	7.000	-	8.660	8.710	54,400	473,714	8.7080	8.710	7.000	-	8.660	8.710	54,400	8.7080	-0.46%
2016-09-14	0	8.750	7.000	-	8.730	8.750	181,200	1,582,800	8.7351	8.750	7.000	-	8.730	8.750	181,200	8.7351	0.00%
2016-09-13	0	8.750	7.000	-	8.720	8.770	1,467,800	12,848,100	8.7533	8.750	7.000	-	8.720	8.770	1,467,800	8.7533	2.10%
2016-09-12	0	8.570	7.000	8.650	-	-	0	0	-	8.570	7.000	8.650	-	-	0	-	-2.39%
2016-09-09	0	8.780	7.000	9.200	8.780	8.840	558,400	4,909,726	8.7925	8.780	7.000	9.200	8.780	8.840	558,400	8.7925	-0.34%
2016-09-08	0	8.810	7.000	9.200	8.800	8.810	16,600	146,240	8.8096	8.810	7.000	9.200	8.800	8.810	16,600	8.8096	-0.68%
2016-09-07	0	8.870	7.000	8.980	8.870	8.880	1,119,400	9,933,452	8.8739	8.870	7.000	8.980	8.870	8.880	1,119,400	8.8739	1.72%
2016-09-06	0	8.720	7.000	8.880	8.640	8.720	228,200	1,989,660	8.7189	8.720	7.000	8.880	8.640	8.720	228,200	8.7189	0.00%
2016-09-05	0	8.720	7.000	8.800	8.680	8.720	658,800	5,734,096	8.7038	8.720	7.000	8.800	8.680	8.720	658,800	8.7038	1.16%
2016-09-02	0	8.620	8.610	8.640	8.570	8.630	1,802,400	15,544,900	8.6246	8.620	8.610	8.640	8.570	8.630	1,802,400	8.6246	1.77%
2016-09-01	0	8.470	7.000	8.470	-	-	0	0	-	8.470	7.000	8.470	-	-	0	-	-0.24%
2016-08-31	0	8.490	7.000	-	8.450	8.490	103,400	877,806	8.4894	8.490	7.000	-	8.450	8.490	103,400	8.4894	0.24%
2016-08-30	0	8.470	7.000	8.480	8.420	8.470	8,800	74,438	8.4589	8.470	7.000	8.480	8.420	8.470	8,800	8.4589	-0.12%
2016-08-29	0	8.480	8.210	8.510	8.450	8.500	6,600	55,942	8.4761	8.480	8.210	8.510	8.450	8.500	6,600	8.4761	1.19%
2016-08-26	0	8.380	8.350	8.410	8.340	8.410	219,800	1,842,592	8.3830	8.380	8.350	8.410	8.340	8.410	219,800	8.3830	0.48%
2016-08-25	0	8.340	7.000	8.580	8.340	8.340	100,000	834,000	8.3400	8.340	7.000	8.580	8.340	8.340	100,000	8.3400	-2.11%
2016-08-24	0	8.520	8.460	8.520	-	-	0	0	-	8.520	8.460	8.520	-	-	0	-	-0.23%
2016-08-23	0	8.540	8.500	8.540	-	-	0	0	-	8.540	8.500	8.540	-	-	0	-	-0.47%
2016-08-22	0	8.580	8.540	8.620	8.540	8.580	105,000	900,700	8.5781	8.580	8.540	8.620	8.540	8.580	105,000	8.5781	1.30%
2016-08-19	0	8.470	8.460	8.560	8.470	8.520	331,000	2,810,894	8.4921	8.470	8.460	8.560	8.470	8.520	331,000	8.4921	-1.97%
2016-08-18	0	8.640	8.600	8.660	8.620	8.650	1,217,400	10,512,754	8.6354	8.640	8.600	8.660	8.620	8.650	1,217,400	8.6354	0.58%
2016-08-17	0	8.590	7.000	8.630	8.590	8.620	360,000	3,099,600	8.6100	8.590	7.000	8.630	8.590	8.620	360,000	8.6100	-0.46%
2016-08-16	0	8.630	8.610	8.650	8.570	8.650	495,800	4,283,366	8.6393	8.630	8.610	8.650	8.570	8.650	495,800	8.6393	1.05%
2016-08-15	0	8.540	8.500	8.560	8.500	8.540	139,200	1,187,084	8.5279	8.540	8.500	8.560	8.500	8.540	139,200	8.5279	2.77%
2016-08-12	0	8.310	8.290	8.320	8.290	8.310	3,010,200	25,113,562	8.3428	8.310	8.290	8.320	8.290	8.310	3,010,200	8.3428	1.09%
2016-08-11	0	8.220	8.220	8.250	8.150	8.230	402,600	3,306,758	8.2135	8.220	8.220	8.250	8.150	8.230	402,600	8.2135	1.23%
2016-08-10	0	8.120	8.100	8.160	8.110	8.140	224,400	1,822,928	8.1236	8.120	8.100	8.160	8.110	8.140	224,400	8.1236	0.50%
2016-08-09	0	8.080	8.050	8.110	8.080	8.080	101,000	816,080	8.0800	8.080	8.050	8.110	8.080	8.080	101,000	8.0800	0.62%
2016-08-08	0	8.030	7.990	8.060	8.000	8.030	355,600	2,853,854	8.0255	8.030	7.990	8.060	8.000	8.030	355,600	8.0255	2.29%
2016-08-05	0	7.850	7.850	7.920	7.850	7.850	40,000	314,200	7.8550	7.850	7.850	7.920	7.850	7.850	40,000	7.8550	0.26%
2016-08-04	0	7.830	7.000	8.000	7.830	7.850	105,800	830,466	7.8494	7.830	7.000	8.000	7.830	7.850	105,800	7.8494	0.00%
2016-08-03	0	7.830	7.000	7.950	7.830	7.850	407,000	3,192,850	7.8448	7.830	7.000	7.950	7.830	7.850	407,000	7.8448	-1.51%
2016-08-01	0	7.950	7.000	8.250	7.940	7.990	892,400	7,102,338	7.9587	7.950	7.000	8.250	7.940	7.990	892,400	7.9587	-0.75%
2016-07-29	0	8.010	7.000	8.020	8.010	8.030	200,200	1,606,602	8.0250	8.010	7.000	8.020	8.010	8.030	200,200	8.0250	-0.37%
2016-07-28	0	8.040	7.000	8.200	8.030	8.040	10,000	80,360	8.0360	8.040	7.000	8.200	8.030	8.040	10,000	8.0360	0.12%
2016-07-27	0	8.030	7.000	8.200	8.000	8.030	1,544,000	12,380,540	8.0185	8.030	7.000	8.200	8.000	8.030	1,544,000	8.0185	1.39%
2016-07-26	0	7.920	7.880	7.940	7.890	7.930	218,400	1,727,544	7.9100	7.920	7.880	7.940	7.890	7.930	218,400	7.9100	0.64%
2016-07-25	0	7.870	7.850	7.910	7.870	7.910	35,200	277,406	7.8809	7.870	7.850	7.910	7.870	7.910	35,200	7.8809	0.25%
2016-07-22	0	7.850	7.000	7.900	7.850	7.890	1,886,200	14,822,846	7.8586	7.850	7.000	7.900	7.850	7.890	1,886,200	7.8586	-0.88%
2016-07-21	0	7.920	7.920	7.930	7.920	7.930	9,000	71,282	7.9202	7.920	7.920	7.930	7.920	7.930	9,000	7.9202	1.80%
2016-07-20	0	7.780	7.750	7.810	7.780	7.790	315,000	2,453,700	7.7895	7.780	7.750	7.810	7.780	7.790	315,000	7.7895	-0.13%
2016-07-19	0	7.790	7.760	7.810	7.790	7.800	279,000	2,174,910	7.7954	7.790	7.760	7.810	7.790	7.800	279,000	7.7954	0.52%
2016-07-18	0	7.750	7.720	7.800	7.750	7.750	50,000	387,500	7.7500	7.750	7.720	7.800	7.750	7.750	50,000	7.7500	-0.64%
2016-07-15	0	7.800	7.740	7.800	7.780	7.800	101,000	785,800	7.7802	7.800	7.740	7.800	7.780	7.800	101,000	7.7802	1.04%
2016-07-14	0	7.720	7.660	7.750	7.700	7.720	43,000	331,640	7.7126	7.720	7.660	7.750	7.700	7.720	43,000	7.7126	-0.26%
2016-07-13	0	7.740	7.710	7.780	7.740	7.770	103,400	800,346	7.7403	7.740	7.710	7.780	7.740	7.770	103,400	7.7403	-0.26%
2016-07-12	0	7.760	7.740	7.790	7.720	7.760	165,200	1,281,664	7.7583	7.760	7.740	7.790	7.720	7.760	165,200	7.7583	2.78%
2016-07-11	0	7.550	7.540	7.550	7.550	7.560	6,000	45,330	7.5550	7.550	7.540	7.550	7.550	7.560	6,000	7.5550	0.94%
2016-07-08	0	7.480	7.450	7.540	7.480	7.480	6,600	49,368	7.4800	7.480	7.450	7.540	7.480	7.480	6,600	7.4800	0.54%
2016-07-07	0	7.440	7.390	7.490	7.440	7.440	110,000	818,400	7.4400	7.440	7.390	7.490	7.440	7.440	110,000	7.4400	-1.06%
2016-07-06	0	7.520	7.490	7.560	7.470	7.520	2,014,000	15,172,730	7.5336	7.520	7.490	7.560	7.470	7.520	2,014,000	7.5336	0.13%
2016-07-05	0	7.510	7.450	7.550	7.510	7.540	380,800	2,864,732	7.5229	7.510	7.450	7.550	7.510	7.540	380,800	7.5229	-0.66%
2016-07-04	0	7.560	7.560	7.600	-	-	0	0	-	7.560	7.560	7.600	-	-	0	-	2.02%
2016-06-30	0	7.410	7.400	7.480	7.410	7.430	163,000	1,209,590	7.4208	7.410	7.400	7.480	7.410	7.430	163,000	7.4208	1.23%
2016-06-29	0	7.320	7.320	7.380	7.310	7.340	985,200	7,212,208	7.3206	7.320	7.320	7.380	7.310	7.340	985,200	7.3206	0.83%
2016-06-28	0	7.260	7.240	8.250	7.240	7.260	820,000	5,946,100	7.2513	7.260	7.240	8.250	7.240	7.260	820,000	7.2513	-1.36%
2016-06-27	0	7.360	7.290	7.380	7.260	7.360	599,200	4,372,334	7.2970	7.360	7.290	7.380	7.260	7.360	599,200	7.2970	2.36%
2016-06-24	0	7.190	7.140	7.370	7.080	7.420	1,000,200	7,271,808	7.2704	7.190	7.140	7.370	7.080	7.420	1,000,200	7.2704	-2.84%
2016-06-23	0	7.400	7.370	7.440	7.390	7.400	220,400	1,632,056	7.4050	7.400	7.370	7.440	7.390	7.400	220,400	7.4050	0.68%
2016-06-22	0	7.350	7.330	7.390	7.340	7.370	234,400	1,722,388	7.3481	7.350	7.330	7.390	7.340	7.370	234,400	7.3481	-0.27%
2016-06-21	0	7.370	7.370	7.390	7.370	7.390	160,000	1,179,638	7.3727	7.370	7.370	7.390	7.370	7.390	160,000	7.3727	0.55%
2016-06-20	0	7.330	7.300	8.250	7.270	7.340	1,268,000	9,266,874	7.3083	7.330	7.300	8.250	7.270	7.340	1,268,000	7.3083	0.00%
2016-06-17	0	7.330	7.270	7.380	7.310	7.360	770,000	5,647,400	7.3343	7.330	7.270	7.380	7.310	7.360	770,000	7.3343	0.41%
2016-06-16	0	7.300	7.280	7.330	7.290	7.350	784,000	5,744,620	7.3273	7.300	7.280	7.330	7.290	7.350	784,000	7.3273	-1.08%
2016-06-15	0	7.380	7.330	7.420	7.330	7.380	1,181,000	8,700,730	7.3673	7.380	7.330	7.420	7.330	7.380	1,181,000	7.3673	1.37%
2016-06-14	0	7.280	7.250	7.310	7.270	7.280	508,400	3,696,072	7.2700	7.280	7.250	7.310	7.270	7.280	508,400	7.2700	-0.14%
2016-06-13	0	7.290	7.250	7.320	7.290	7.320	170,000	1,239,890	7.2935	7.290	7.250	7.320	7.290	7.320	170,000	7.2935	-2.54%
2016-06-10	0	7.480	7.450	7.500	7.480	7.500	455,000	3,409,000	7.4923	7.480	7.450	7.500	7.480	7.500	455,000	7.4923	-3.73%
2016-06-08	0	7.770	7.630	7.820	7.740	7.770	300,000	2,328,694	7.7623	7.770	7.630	7.820	7.740	7.770	300,000	7.7623	-0.77%
2016-06-07	0	7.830	7.830	7.910	7.800	7.830	483,000	3,775,234	7.8162	7.830	7.830	7.910	7.800	7.830	483,000	7.8162	0.77%
2016-06-06	0	7.770	7.750	7.820	7.710	7.770	630,000	4,879,200	7.7448	7.770	7.750	7.820	7.710	7.770	630,000	7.7448	-0.38%
2016-06-03	0	7.800	7.770	7.840	7.800	7.800	64,800	505,440	7.8000	7.800	7.770	7.840	7.800	7.800	64,800	7.8000	-0.13%
2016-06-02	0	7.810	7.810	7.830	7.790	7.810	166,600	1,299,600	7.8007	7.810	7.810	7.830	7.790	7.810	166,600	7.8007	-1.26%
2016-06-01	0	7.910	7.850	7.950	7.890	8.000	1,439,400	11,434,220	7.9437	7.910	7.850	7.950	7.890	8.000	1,439,400	7.9437	-1.13%
2016-05-31	0	8.000	8.000	8.060	7.960	8.000	1,579,600	12,616,512	7.9872	8.000	8.000	8.060	7.960	8.000	1,579,600	7.9872	0.63%
2016-05-30	0	7.950	7.910	7.990	7.950	7.980	192,800	1,536,466	7.9692	7.950	7.910	7.990	7.950	7.980	192,800	7.9692	1.53%
2016-05-27	0	7.830	7.800	7.840	7.830	7.830	200,000	1,566,000	7.8300	7.830	7.800	7.840	7.830	7.830	200,000	7.8300	1.56%
2016-05-26	0	7.710	7.700	7.750	7.700	7.710	330,000	2,543,100	7.7064	7.710	7.700	7.750	7.700	7.710	330,000	7.7064	-2.28%
2016-05-25	0	7.890	7.000	7.900	7.860	7.890	914,200	7,199,292	7.8750	7.890	7.000	7.900	7.860	7.890	914,200	7.8750	4.50%
2016-05-24	0	7.550	7.510	7.770	7.540	7.550	317,600	2,397,814	7.5498	7.550	7.510	7.770	7.540	7.550	317,600	7.5498	-0.53%
2016-05-23	0	7.590	7.540	7.610	7.580	7.600	1,149,800	8,727,814	7.5907	7.590	7.540	7.610	7.580	7.600	1,149,800	7.5907	1.20%
2016-05-20	0	7.500	7.460	7.530	7.490	7.510	501,800	3,763,382	7.4998	7.500	7.460	7.530	7.490	7.510	501,800	7.4998	-0.27%
2016-05-19	0	7.520	7.470	7.530	7.510	7.530	891,000	6,695,766	7.5149	7.520	7.470	7.530	7.510	7.530	891,000	7.5149	-0.92%
2016-05-18	0	7.590	7.570	7.640	7.590	7.630	1,099,000	8,363,564	7.6102	7.590	7.570	7.640	7.590	7.630	1,099,000	7.6102	-0.91%
2016-05-17	0	7.660	7.640	7.690	7.630	7.660	961,000	7,343,340	7.6414	7.660	7.640	7.690	7.630	7.660	961,000	7.6414	2.54%
2016-05-16	0	7.470	7.400	7.470	7.460	7.470	1,479,000	11,029,900	7.4577	7.470	7.400	7.470	7.460	7.470	1,479,000	7.4577	0.95%
2016-05-13	0	7.400	7.370	7.420	7.400	7.450	132,000	977,460	7.4050	7.400	7.370	7.420	7.400	7.450	132,000	7.4050	-1.99%
2016-05-12	0	7.550	7.530	7.570	7.550	7.550	11,600	87,580	7.5500	7.550	7.530	7.570	7.550	7.550	11,600	7.5500	-0.66%
2016-05-11	0	7.600	7.580	7.610	7.590	7.600	223,000	1,693,700	7.5951	7.600	7.580	7.610	7.590	7.600	223,000	7.5951	0.80%
2016-05-10	0	7.540	7.500	7.550	7.500	7.540	235,000	1,770,650	7.5347	7.540	7.500	7.550	7.500	7.540	235,000	7.5347	-2.33%
2016-05-09	0	7.720	7.710	7.780	-	-	1,000,000	7,781,000	7.7810	7.720	7.710	7.780	-	-	1,000,000	7.7810	0.00%
2016-05-06	0	7.720	7.000	7.780	7.710	7.820	1,686,800	13,051,832	7.7376	7.720	7.000	7.780	7.710	7.820	1,686,800	7.7376	-1.15%
2016-05-05	0	7.810	7.790	7.830	7.800	7.810	220,800	1,723,260	7.8046	7.810	7.790	7.830	7.800	7.810	220,800	7.8046	0.77%
2016-05-04	0	7.750	7.750	7.780	7.740	7.800	72,400	560,976	7.7483	7.750	7.750	7.780	7.740	7.800	72,400	7.7483	-1.27%
2016-05-03	0	7.850	7.800	7.860	7.840	7.870	272,000	2,136,820	7.8560	7.850	7.800	7.860	7.840	7.870	272,000	7.8560	-1.51%
2016-04-29	0	7.970	7.960	7.980	7.950	7.970	542,000	4,315,110	7.9615	7.970	7.960	7.980	7.950	7.970	542,000	7.9615	1.01%
2016-04-28	0	7.890	7.860	7.900	7.890	7.970	121,600	960,440	7.8984	7.890	7.860	7.900	7.890	7.970	121,600	7.8984	-0.50%
2016-04-27	0	7.930	7.920	7.990	7.930	8.000	701,000	5,574,460	7.9522	7.930	7.920	7.990	7.930	8.000	701,000	7.9522	-1.37%
2016-04-26	0	8.040	8.040	8.070	8.030	8.040	600,200	4,824,608	8.0383	8.040	8.040	8.070	8.030	8.040	600,200	8.0383	-0.86%
2016-04-25	0	8.110	8.090	8.110	8.110	8.130	55,000	446,466	8.1176	8.110	8.090	8.110	8.110	8.130	55,000	8.1176	-0.98%
2016-04-22	0	8.190	8.130	8.200	8.050	8.200	637,200	5,219,740	8.1917	8.190	8.130	8.200	8.050	8.200	637,200	8.1917	-0.73%
2016-04-21	0	8.250	8.230	8.250	8.220	8.260	791,000	6,522,910	8.2464	8.250	8.230	8.250	8.220	8.260	791,000	8.2464	1.35%
2016-04-20	0	8.140	8.140	8.210	8.130	8.200	1,334,400	10,883,642	8.1562	8.140	8.140	8.210	8.130	8.200	1,334,400	8.1562	-1.09%
2016-04-19	0	8.230	8.220	8.300	8.210	8.250	409,000	3,365,070	8.2276	8.230	8.220	8.300	8.210	8.250	409,000	8.2276	0.86%
2016-04-18	0	8.160	8.150	8.180	8.150	8.180	1,409,600	11,575,176	8.2117	8.160	8.150	8.180	8.150	8.180	1,409,600	8.2117	-0.97%
2016-04-15	0	8.240	8.220	8.280	8.240	8.260	106,000	875,440	8.2589	8.240	8.220	8.280	8.240	8.260	106,000	8.2589	0.49%
2016-04-14	0	8.200	7.000	8.230	8.200	8.240	1,325,400	10,899,754	8.2237	8.200	7.000	8.230	8.200	8.240	1,325,400	8.2237	1.49%
2016-04-13	0	8.080	8.060	8.110	8.040	8.090	1,008,000	8,135,690	8.0711	8.080	8.060	8.110	8.040	8.090	1,008,000	8.0711	1.25%
2016-04-12	0	7.980	7.940	8.010	7.970	7.980	300,000	2,392,000	7.9733	7.980	7.940	8.010	7.970	7.980	300,000	7.9733	0.13%
2016-04-11	0	7.970	7.930	8.010	7.910	7.960	218,000	1,733,680	7.9527	7.970	7.930	8.010	7.910	7.960	218,000	7.9527	0.38%
2016-04-08	0	7.940	7.880	7.960	7.930	7.940	210,000	1,666,400	7.9352	7.940	7.880	7.960	7.930	7.940	210,000	7.9352	0.63%
2016-04-07	0	7.890	7.860	7.940	7.890	7.900	132,400	1,045,730	7.8983	7.890	7.860	7.940	7.890	7.900	132,400	7.8983	0.51%
2016-04-06	0	7.850	7.810	7.850	7.850	7.850	10,000	78,500	7.8500	7.850	7.810	7.850	7.850	7.850	10,000	7.8500	0.13%
2016-04-05	0	7.840	7.820	7.850	7.840	7.890	213,400	1,678,916	7.8675	7.840	7.820	7.850	7.840	7.890	213,400	7.8675	-0.63%
2016-04-01	0	7.890	7.860	7.950	7.880	7.900	141,200	1,115,084	7.8972	7.890	7.860	7.950	7.880	7.900	141,200	7.8972	-0.25%
2016-03-31	0	7.910	7.610	7.950	7.910	8.010	2,274,200	18,085,334	7.9524	7.910	7.610	7.950	7.910	8.010	2,274,200	7.9524	0.38%
2016-03-30	0	7.880	7.860	7.900	7.850	7.880	890,000	7,000,386	7.8656	7.880	7.860	7.900	7.850	7.880	890,000	7.8656	2.07%
2016-03-29	0	7.720	7.700	7.760	7.720	7.720	8,000	61,760	7.7200	7.720	7.700	7.760	7.720	7.720	8,000	7.7200	-0.77%
2016-03-24	0	7.780	7.780	7.830	7.780	7.810	61,000	474,610	7.7805	7.780	7.780	7.830	7.780	7.810	61,000	7.7805	-2.14%
2016-03-23	0	7.950	7.930	7.980	7.940	7.950	187,000	1,485,850	7.9457	7.950	7.930	7.980	7.940	7.950	187,000	7.9457	0.76%
2016-03-22	0	7.890	7.890	7.960	7.890	7.950	925,000	7,316,330	7.9095	7.890	7.890	7.960	7.890	7.950	925,000	7.9095	0.00%
2016-03-21	0	7.890	7.890	7.950	7.880	7.910	420,000	3,315,800	7.8948	7.890	7.890	7.950	7.880	7.910	420,000	7.8948	0.25%
2016-03-18	0	7.870	7.850	7.880	7.810	7.870	1,292,000	10,145,750	7.8527	7.870	7.850	7.880	7.810	7.870	1,292,000	7.8527	1.55%
2016-03-17	0	7.750	7.720	7.800	7.750	7.810	2,079,600	16,138,610	7.7604	7.750	7.720	7.800	7.750	7.810	2,079,600	7.7604	1.04%
2016-03-16	0	7.670	7.670	7.690	7.670	7.670	330,000	2,531,100	7.6700	7.670	7.670	7.690	7.670	7.670	330,000	7.6700	-0.13%
2016-03-15	0	7.680	7.680	7.740	7.680	7.740	952,000	7,356,710	7.7276	7.680	7.680	7.740	7.680	7.740	952,000	7.7276	-0.39%
2016-03-14	0	7.710	7.650	7.730	7.550	7.720	520,600	4,007,630	7.6981	7.710	7.650	7.730	7.550	7.720	520,600	7.6981	2.12%
2016-03-11	0	7.550	7.540	7.570	7.540	7.560	540,000	4,075,800	7.5478	7.550	7.540	7.570	7.540	7.560	540,000	7.5478	0.53%
2016-03-10	0	7.510	7.510	7.570	7.450	7.530	247,000	1,858,394	7.5239	7.510	7.510	7.570	7.450	7.530	247,000	7.5239	0.81%
2016-03-09	0	7.450	7.410	7.450	-	-	7,000	52,150	7.4500	7.450	7.410	7.450	-	-	7,000	7.4500	-0.27%
2016-03-08	0	7.470	7.430	7.500	7.460	7.490	565,800	4,226,060	7.4692	7.470	7.430	7.500	7.460	7.490	565,800	7.4692	-0.53%
2016-03-07	0	7.510	7.480	7.550	7.510	7.520	200,000	1,503,400	7.5170	7.510	7.480	7.550	7.510	7.520	200,000	7.5170	1.21%
2016-03-04	0	7.420	7.420	7.430	7.410	7.440	1,035,000	7,685,120	7.4252	7.420	7.420	7.430	7.410	7.440	1,035,000	7.4252	-0.27%
2016-03-03	0	7.440	7.440	7.510	7.440	7.470	557,200	4,154,728	7.4564	7.440	7.440	7.510	7.440	7.470	557,200	7.4564	-1.06%
2016-03-02	0	7.520	7.480	7.520	7.500	7.540	1,230,400	9,257,258	7.5238	7.520	7.480	7.520	7.500	7.540	1,230,400	7.5238	2.31%
2016-03-01	0	7.350	7.340	7.410	7.320	7.350	440,400	3,231,608	7.3379	7.350	7.340	7.410	7.320	7.350	440,400	7.3379	0.55%
2016-02-29	0	7.310	7.240	7.310	7.250	7.370	1,280,000	9,342,820	7.2991	7.310	7.240	7.310	7.250	7.370	1,280,000	7.2991	-1.08%
2016-02-26	0	7.390	7.380	7.390	7.080	7.390	1,605,800	11,714,176	7.2949	7.390	7.380	7.390	7.080	7.390	1,605,800	7.2949	0.54%
2016-02-25	0	7.350	7.300	7.370	7.350	7.450	995,200	7,343,006	7.3784	7.350	7.300	7.370	7.350	7.450	995,200	7.3784	-1.08%
2016-02-24	0	7.430	7.420	7.450	7.420	7.430	42,000	311,760	7.4229	7.430	7.420	7.450	7.420	7.430	42,000	7.4229	-1.20%
2016-02-23	0	7.520	7.510	7.520	7.510	7.550	404,000	3,037,490	7.5185	7.520	7.510	7.520	7.510	7.550	404,000	7.5185	0.40%
2016-02-22	0	7.490	7.450	7.520	7.470	7.470	20,000	149,400	7.4700	7.490	7.450	7.520	7.470	7.470	20,000	7.4700	2.32%
2016-02-19	0	7.320	7.290	7.360	7.320	7.320	9,000	65,880	7.3200	7.320	7.290	7.360	7.320	7.320	9,000	7.3200	-1.08%
2016-02-18	0	7.400	7.380	7.450	7.390	7.430	24,000	177,656	7.4023	7.400	7.380	7.450	7.390	7.430	24,000	7.4023	2.49%
2016-02-17	0	7.220	7.190	7.260	7.220	7.260	111,000	805,820	7.2596	7.220	7.190	7.260	7.220	7.260	111,000	7.2596	3.59%
2016-02-16	0	6.970	6.910	6.980	6.960	6.970	57,800	402,676	6.9667	6.970	6.910	6.980	6.960	6.970	57,800	6.9667	1.16%
2016-02-15	0	6.890	6.890	6.930	-	-	0	0	-	6.890	6.890	6.930	-	-	0	-	2.53%
2016-02-12	0	6.720	6.700	6.770	6.720	6.720	1,000	6,720	6.7200	6.720	6.700	6.770	6.720	6.720	1,000	6.7200	-1.18%
2016-02-11	0	6.800	6.800	6.850	6.800	6.800	10,200	69,360	6.8000	6.800	6.800	6.850	6.800	6.800	10,200	6.8000	-6.98%
2016-02-05	0	7.310	7.260	7.320	7.310	7.330	18,400	134,512	7.3104	7.310	7.260	7.320	7.310	7.330	18,400	7.3104	0.41%
2016-02-04	0	7.280	7.250	7.300	7.200	7.280	244,800	1,769,058	7.2265	7.280	7.250	7.300	7.200	7.280	244,800	7.2265	-0.68%
2016-02-03	0	7.330	7.320	7.360	7.300	7.320	71,000	519,520	7.3172	7.330	7.320	7.360	7.300	7.320	71,000	7.3172	-2.14%
2016-02-02	0	7.490	7.480	7.500	7.480	7.510	115,200	864,160	7.5014	7.490	7.480	7.500	7.480	7.510	115,200	7.5014	-0.40%
2016-02-01	0	7.520	7.520	7.540	7.520	7.530	210,000	1,580,202	7.5248	7.520	7.520	7.540	7.520	7.530	210,000	7.5248	0.67%
2016-01-29	0	7.470	7.470	7.480	7.400	7.470	555,000	4,137,352	7.4547	7.470	7.470	7.480	7.400	7.470	555,000	7.4547	-0.40%
2016-01-28	0	7.500	7.460	7.500	7.480	7.510	81,000	605,990	7.4814	7.500	7.460	7.500	7.480	7.510	81,000	7.4814	-0.13%
2016-01-27	0	7.510	7.480	7.550	7.440	7.550	456,000	3,424,970	7.5109	7.510	7.480	7.550	7.440	7.550	456,000	7.5109	-0.13%
2016-01-26	0	7.520	-	7.530	7.520	7.650	964,800	7,289,888	7.5559	7.520	-	7.530	7.520	7.650	964,800	7.5559	-1.57%
2016-01-25	0	7.640	7.600	7.640	7.620	7.640	144,000	1,099,760	7.6372	7.640	7.600	7.640	7.620	7.640	144,000	7.6372	-0.78%
2016-01-22	0	7.700	7.680	7.750	7.620	7.700	29,800	229,156	7.6898	7.700	7.680	7.750	7.620	7.700	29,800	7.6898	2.94%
2016-01-21	0	7.480	7.480	7.560	7.470	7.630	101,200	761,932	7.5290	7.480	7.480	7.560	7.470	7.630	101,200	7.5290	0.13%
2016-01-20	0	7.470	7.460	7.530	7.470	7.610	197,600	1,487,636	7.5285	7.470	7.460	7.530	7.470	7.610	197,600	7.5285	-2.99%
2016-01-19	0	7.700	7.640	7.710	7.570	7.700	265,000	2,028,748	7.6557	7.700	7.640	7.710	7.570	7.700	265,000	7.6557	1.99%
2016-01-18	0	7.550	7.480	7.550	7.490	7.570	295,400	2,223,342	7.5265	7.550	7.480	7.550	7.490	7.570	295,400	7.5265	-1.56%
2016-01-15	0	7.670	7.660	7.730	7.650	7.700	217,600	1,670,378	7.6764	7.670	7.660	7.730	7.650	7.700	217,600	7.6764	0.52%
2016-01-14	0	7.630	7.610	7.650	7.540	7.630	371,800	2,826,124	7.6012	7.630	7.610	7.650	7.540	7.630	371,800	7.6012	-1.29%
2016-01-13	0	7.730	7.720	7.750	7.730	7.770	337,600	2,615,312	7.7468	7.730	7.720	7.750	7.730	7.770	337,600	7.7468	2.38%
2016-01-12	0	7.550	7.530	7.600	7.550	7.600	340,800	2,583,256	7.5800	7.550	7.530	7.600	7.550	7.600	340,800	7.5800	-1.56%
2016-01-11	0	7.670	7.650	-	7.500	7.690	533,800	4,092,060	7.6659	7.670	7.650	-	7.500	7.690	533,800	7.6659	-2.91%
2016-01-08	0	7.900	7.900	-	7.510	7.900	592,800	4,667,546	7.8737	7.900	7.900	-	7.510	7.900	592,800	7.8737	2.33%
2016-01-07	0	7.720	7.510	7.890	7.500	8.080	149,000	1,186,130	7.9606	7.720	7.510	7.890	7.500	8.080	149,000	7.9606	-5.16%
2016-01-06	0	8.140	8.090	8.160	8.140	8.180	31,600	257,460	8.1475	8.140	8.090	8.160	8.140	8.180	31,600	8.1475	0.37%
2016-01-05	0	8.110	8.060	8.110	8.060	8.160	924,200	7,490,106	8.1044	8.110	8.060	8.110	8.060	8.160	924,200	8.1044	-2.99%
2016-01-04	0	8.360	8.350	8.390	8.360	8.450	243,800	2,048,538	8.4025	8.360	8.350	8.390	8.360	8.450	243,800	8.4025	-1.65%
2015-12-31	0	8.500	7.500	8.800	8.500	8.520	2,000	17,012	8.5060	8.500	7.500	8.800	8.500	8.520	2,000	8.5060	-1.16%
2015-12-30	0	8.600	8.600	8.660	-	-	0	0	-	8.600	8.600	8.660	-	-	0	-	0.00%
2015-12-29	0	8.600	8.580	8.600	8.580	8.620	110,000	946,000	8.6000	8.600	8.580	8.600	8.580	8.620	110,000	8.6000	-0.69%
2015-12-28	0	8.660	8.630	8.690	8.630	8.670	86,000	744,980	8.6626	8.660	8.630	8.690	8.630	8.670	86,000	8.6626	-0.23%
2015-12-24	0	8.680	7.500	-	-	-	0	0	-	8.680	7.500	-	-	-	0	-	0.00%
2015-12-23	0	8.680	8.640	8.700	8.680	8.680	15,000	130,200	8.6800	8.680	8.640	8.700	8.680	8.680	15,000	8.6800	0.12%
2015-12-22	0	8.670	8.650	8.730	8.650	8.670	183,600	1,590,336	8.6620	8.670	8.650	8.730	8.650	8.670	183,600	8.6620	0.00%
2015-12-21	0	8.670	8.620	8.680	8.670	8.670	94,000	814,980	8.6700	8.670	8.620	8.680	8.670	8.670	94,000	8.6700	0.81%
2015-12-18	0	8.600	8.570	8.610	8.600	8.630	612,000	5,268,980	8.6094	8.600	8.570	8.610	8.600	8.630	612,000	8.6094	-0.92%
2015-12-17	0	8.680	8.660	8.700	8.630	8.700	1,289,200	11,142,512	8.6430	8.680	8.660	8.700	8.630	8.700	1,289,200	8.6430	1.64%
2015-12-16	0	8.540	8.540	8.570	8.530	8.570	340,800	2,911,624	8.5435	8.540	8.540	8.570	8.530	8.570	340,800	8.5435	1.91%
2015-12-15	0	8.380	8.340	8.400	8.370	8.400	67,000	561,920	8.3869	8.380	8.340	8.400	8.370	8.400	67,000	8.3869	0.36%
2015-12-14	0	8.350	8.300	8.380	8.270	8.370	3,367,000	28,044,380	8.3292	8.350	8.300	8.380	8.270	8.370	3,367,000	8.3292	-1.07%
2015-12-11	0	8.440	8.440	8.510	8.430	8.480	612,000	5,169,298	8.4466	8.440	8.440	8.510	8.430	8.480	612,000	8.4466	-0.35%
2015-12-10	0	8.470	8.440	8.520	8.470	8.520	3,093,400	26,205,460	8.4714	8.470	8.440	8.520	8.470	8.520	3,093,400	8.4714	-1.51%
2015-12-09	0	8.600	8.570	8.620	8.600	8.620	107,600	926,292	8.6087	8.600	8.570	8.620	8.600	8.620	107,600	8.6087	-0.12%
2015-12-08	0	8.610	8.600	8.620	8.610	8.630	3,571,400	30,881,378	8.6469	8.610	8.600	8.620	8.610	8.630	3,571,400	8.6469	0.35%
2015-12-07	0	8.580	8.580	8.620	-	-	0	0	-	8.580	8.580	8.620	-	-	0	-	0.94%
2015-12-04	0	8.500	8.480	8.500	8.470	8.500	109,200	928,004	8.4982	8.500	8.480	8.500	8.470	8.500	109,200	8.4982	-1.05%
2015-12-03	0	8.590	8.560	8.640	8.560	8.590	232,600	1,994,708	8.5757	8.590	8.560	8.640	8.560	8.590	232,600	8.5757	0.70%
2015-12-02	0	8.530	8.530	8.550	8.500	8.550	20,400	173,826	8.5209	8.530	8.530	8.550	8.500	8.550	20,400	8.5209	1.31%
2015-12-01	0	8.420	8.410	8.450	8.420	8.450	519,600	4,384,398	8.4380	8.420	8.410	8.450	8.420	8.450	519,600	8.4380	1.57%
2015-11-30	0	8.290	8.270	8.300	8.230	8.300	369,000	3,051,214	8.2689	8.290	8.270	8.300	8.230	8.300	369,000	8.2689	-0.12%
2015-11-27	0	8.300	8.300	8.330	8.300	8.330	1,629,200	13,554,384	8.3197	8.300	8.300	8.330	8.300	8.330	1,629,200	8.3197	-0.24%
2015-11-26	0	8.320	8.290	8.350	8.310	8.350	2,812,400	23,475,378	8.3471	8.320	8.290	8.350	8.310	8.350	2,812,400	8.3471	0.85%
2015-11-25	0	8.250	8.250	8.270	8.240	8.270	2,347,000	19,398,010	8.2650	8.250	8.250	8.270	8.240	8.270	2,347,000	8.2650	-0.96%
2015-11-24	0	8.330	8.320	8.330	8.300	8.330	185,000	1,537,626	8.3115	8.330	8.320	8.330	8.300	8.330	185,000	8.3115	0.48%
2015-11-23	0	8.290	8.230	8.290	8.200	8.290	41,200	340,504	8.2647	8.290	8.230	8.290	8.200	8.290	41,200	8.2647	1.22%
2015-11-20	0	8.190	8.150	8.190	8.000	8.190	1,048,600	8,571,620	8.1743	8.190	8.150	8.190	8.000	8.190	1,048,600	8.1743	2.50%
2015-11-19	0	7.990	7.720	7.990	7.940	8.010	1,852,400	14,813,182	7.9968	7.990	7.720	7.990	7.940	8.010	1,852,400	7.9968	2.70%
2015-11-18	0	7.780	7.760	7.830	7.780	7.780	4,000	31,120	7.7800	7.780	7.760	7.830	7.780	7.780	4,000	7.7800	-1.14%
2015-11-17	0	7.870	7.800	7.870	7.810	7.880	226,200	1,776,554	7.8539	7.870	7.800	7.870	7.810	7.880	226,200	7.8539	1.81%
2015-11-16	0	7.730	7.700	7.730	7.690	7.730	239,000	1,843,728	7.7143	7.730	7.700	7.730	7.690	7.730	239,000	7.7143	-4.09%
2015-11-13	0	8.060	8.060	8.080	8.060	8.100	416,000	3,361,070	8.0795	8.060	8.060	8.080	8.060	8.100	416,000	8.0795	0.00%
2015-11-12	0	8.060	8.020	8.100	7.550	8.060	947,400	7,617,724	8.0407	8.060	8.020	8.100	7.550	8.060	947,400	8.0407	0.50%
2015-11-11	0	8.020	7.980	8.040	7.970	8.080	108,200	866,094	8.0046	8.020	7.980	8.040	7.970	8.080	108,200	8.0046	-0.99%
2015-11-10	0	8.100	8.050	8.100	8.050	8.190	311,200	2,509,962	8.0654	8.100	8.050	8.100	8.050	8.190	311,200	8.0654	-1.10%
2015-11-09	0	8.190	8.150	8.220	8.190	8.220	49,600	407,056	8.2068	8.190	8.150	8.220	8.190	8.220	49,600	8.2068	1.61%
2015-11-06	0	8.060	8.050	8.060	8.040	8.090	405,400	3,261,642	8.0455	8.060	8.050	8.060	8.040	8.090	405,400	8.0455	-1.10%
2015-11-05	0	8.150	8.100	8.150	8.090	8.170	12,000	97,752	8.1460	8.150	8.100	8.150	8.090	8.170	12,000	8.1460	0.87%
2015-11-04	0	8.080	8.030	8.080	8.050	8.090	744,000	6,001,746	8.0669	8.080	8.030	8.080	8.050	8.090	744,000	8.0669	0.75%
2015-11-03	0	8.020	8.000	8.030	8.010	8.060	173,200	1,390,144	8.0262	8.020	8.000	8.030	8.010	8.060	173,200	8.0262	1.91%
2015-11-02	0	7.870	7.870	7.910	7.870	7.880	61,000	480,222	7.8725	7.870	7.870	7.910	7.870	7.880	61,000	7.8725	0.90%
2015-10-30	0	7.800	7.780	7.810	7.800	7.800	5,000	39,000	7.8000	7.800	7.780	7.810	7.800	7.800	5,000	7.8000	0.65%
2015-10-29	0	7.750	7.720	7.790	7.740	7.800	30,400	235,636	7.7512	7.750	7.720	7.790	7.740	7.800	30,400	7.7512	0.52%
2015-10-28	0	7.710	7.670	7.740	7.580	7.740	469,600	3,608,288	7.6837	7.710	7.670	7.740	7.580	7.740	469,600	7.6837	1.98%
2015-10-27	0	7.560	7.550	7.600	7.420	7.600	578,000	4,378,688	7.5756	7.560	7.550	7.600	7.420	7.600	578,000	7.5756	3.56%
2015-10-26	0	7.300	7.280	7.350	7.300	7.350	42,600	311,450	7.3110	7.300	7.280	7.350	7.300	7.350	42,600	7.3110	1.67%
2015-10-23	0	7.180	7.150	7.190	7.170	7.500	244,400	1,758,570	7.1955	7.180	7.150	7.190	7.170	7.500	244,400	7.1955	1.13%
2015-10-22	0	7.100	-	7.320	7.100	7.100	200	1,420	7.1000	7.100	-	7.320	7.100	7.100	200	7.1000	-1.25%
2015-10-20	0	7.190	-	7.600	7.190	7.190	200	1,438	7.1900	7.190	-	7.600	7.190	7.190	200	7.1900	0.28%
2015-10-19	0	7.170	7.000	7.200	7.150	7.170	7,400	52,938	7.1538	7.170	7.000	7.200	7.150	7.170	7,400	7.1538	2.14%
2015-10-16	0	7.020	7.010	7.040	6.980	7.020	242,200	1,697,616	7.0091	7.020	7.010	7.040	6.980	7.020	242,200	7.0091	2.78%
2015-10-15	0	6.830	-	6.900	6.810	6.830	32,000	218,520	6.8288	6.830	-	6.900	6.810	6.830	32,000	6.8288	-0.58%
2015-10-14	0	6.870	-	7.100	6.870	6.870	6,000	41,220	6.8700	6.870	-	7.100	6.870	6.870	6,000	6.8700	-0.58%
2015-10-13	0	6.910	-	7.100	-	-	0	0	-	6.910	-	7.100	-	-	0	-	0.29%
2015-10-12	0	6.890	-	6.980	6.880	6.890	19,000	130,870	6.8879	6.890	-	6.980	6.880	6.890	19,000	6.8879	1.03%
2015-10-09	0	6.820	-	6.830	6.820	6.830	40,000	273,000	6.8250	6.820	-	6.830	6.820	6.830	40,000	6.8250	0.44%
2015-10-08	0	6.790	-	6.900	6.780	6.830	84,000	572,330	6.8135	6.790	-	6.900	6.780	6.830	84,000	6.8135	-0.73%
2015-10-07	0	6.840	6.820	6.900	6.790	6.840	281,200	1,916,796	6.8165	6.840	6.820	6.900	6.790	6.840	281,200	6.8165	1.18%
2015-10-06	0	6.760	-	6.800	6.750	6.790	100,200	678,554	6.7720	6.760	-	6.800	6.750	6.790	100,200	6.7720	0.75%
2015-10-05	0	6.710	6.710	7.600	6.500	6.710	410,600	2,754,980	6.7096	6.710	6.710	7.600	6.500	6.710	410,600	6.7096	6.17%
2015-10-02	0	6.320	6.300	6.320	6.300	6.330	3,200	20,240	6.3250	6.320	6.300	6.320	6.300	6.330	3,200	6.3250	2.43%
2015-09-30	0	6.170	6.170	6.190	6.140	6.170	22,200	136,914	6.1673	6.170	6.170	6.190	6.140	6.170	22,200	6.1673	3.01%
2015-09-29	0	5.990	5.990	6.050	5.990	6.000	400	2,398	5.9950	5.990	5.990	6.050	5.990	6.000	400	5.9950	-3.23%
2015-09-25	0	6.190	6.170	6.230	-	-	0	0	-	6.190	6.170	6.230	-	-	0	-	1.98%
2015-09-24	0	6.070	6.050	6.110	6.070	6.100	43,200	262,650	6.0799	6.070	6.050	6.110	6.070	6.100	43,200	6.0799	-1.62%
2015-09-23	0	6.170	6.080	7.600	6.140	6.230	153,200	941,330	6.1445	6.170	6.080	7.600	6.140	6.230	153,200	6.1445	-2.37%
2015-09-22	0	6.320	6.200	7.600	-	-	0	0	-	6.320	6.200	7.600	-	-	0	-	-0.78%
2015-09-21	0	6.370	6.200	7.600	6.360	6.370	26,000	165,420	6.3623	6.370	6.200	7.600	6.360	6.370	26,000	6.3623	-1.70%
2015-09-18	0	6.480	-	7.600	6.480	6.510	26,000	168,660	6.4869	6.480	-	7.600	6.480	6.510	26,000	6.4869	-0.92%
2015-09-17	0	6.540	6.230	6.550	6.540	6.550	302,200	1,979,148	6.5491	6.540	6.230	6.550	6.540	6.550	302,200	6.5491	4.47%
2015-09-16	0	6.260	6.230	7.600	6.260	6.260	430,400	2,694,304	6.2600	6.260	6.230	7.600	6.260	6.260	430,400	6.2600	2.62%
2015-09-15	0	6.100	6.030	6.140	6.100	6.280	95,800	586,610	6.1233	6.100	6.030	6.140	6.100	6.280	95,800	6.1233	-3.02%
2015-09-14	0	6.290	6.290	6.300	6.240	6.310	104,600	657,488	6.2857	6.290	6.290	6.300	6.240	6.310	104,600	6.2857	0.64%
2015-09-11	0	6.250	6.200	6.500	-	-	0	0	-	6.250	6.200	6.500	-	-	0	-	-1.26%
2015-09-10	0	6.330	6.200	7.600	6.310	6.330	40,000	252,800	6.3200	6.330	6.200	7.600	6.310	6.330	40,000	6.3200	-0.47%
2015-09-09	0	6.360	6.100	6.500	6.270	6.360	629,800	3,996,660	6.3459	6.360	6.100	6.500	6.270	6.360	629,800	6.3459	1.11%
2015-09-08	0	6.290	6.230	7.600	6.150	6.290	1,542,800	9,598,894	6.2217	6.290	6.230	7.600	6.150	6.290	1,542,800	6.2217	1.29%
2015-09-07	0	6.210	6.050	7.600	6.190	6.220	379,200	2,355,452	6.2116	6.210	6.050	7.600	6.190	6.220	379,200	6.2116	-0.96%
2015-09-04	0	6.270	6.100	6.300	6.270	6.320	335,000	2,107,610	6.2914	6.270	6.100	6.300	6.270	6.320	335,000	6.2914	-0.79%
2015-09-02	0	6.320	6.300	6.370	6.320	6.370	45,400	288,528	6.3552	6.320	6.300	6.370	6.320	6.370	45,400	6.3552	0.32%
2015-09-01	0	6.300	6.250	6.300	6.300	6.350	115,000	728,198	6.3322	6.300	6.250	6.300	6.300	6.350	115,000	6.3322	-4.40%
2015-08-31	0	6.590	6.570	6.630	6.590	6.620	122,800	811,500	6.6083	6.590	6.570	6.630	6.590	6.620	122,800	6.6083	-2.37%
2015-08-28	0	6.750	6.720	6.770	6.710	6.750	444,000	2,982,770	6.7180	6.750	6.720	6.770	6.710	6.750	444,000	6.7180	4.33%
2015-08-27	0	6.470	6.450	6.510	6.410	6.480	325,400	2,100,124	6.4540	6.470	6.450	6.510	6.410	6.480	325,400	6.4540	0.94%
2015-08-26	0	6.410	6.360	6.460	6.300	6.450	136,000	872,840	6.4179	6.410	6.360	6.460	6.300	6.450	136,000	6.4179	2.56%
2015-08-25	0	6.250	6.250	6.290	6.140	6.210	227,400	1,402,864	6.1691	6.250	6.250	6.290	6.140	6.210	227,400	6.1691	-0.48%
2015-08-24	0	6.280	6.280	6.360	6.250	6.380	58,400	366,120	6.2692	6.280	6.280	6.360	6.250	6.380	58,400	6.2692	-3.24%
2015-08-21	0	6.490	6.480	6.580	6.490	6.610	156,200	1,015,022	6.4982	6.490	6.480	6.580	6.490	6.610	156,200	6.4982	-5.53%
2015-08-20	0	6.870	6.850	6.940	6.870	6.900	15,200	104,678	6.8867	6.870	6.850	6.940	6.870	6.900	15,200	6.8867	-2.28%
2015-08-19	0	7.030	7.000	7.080	7.000	7.100	125,400	881,426	7.0289	7.030	7.000	7.080	7.000	7.100	125,400	7.0289	-1.54%
2015-08-18	0	7.140	7.120	7.160	7.140	7.160	19,000	135,684	7.1413	7.140	7.120	7.160	7.140	7.160	19,000	7.1413	-0.14%
2015-08-17	0	7.150	7.110	7.200	7.150	7.200	473,800	3,401,542	7.1793	7.150	7.110	7.200	7.150	7.200	473,800	7.1793	-0.69%
2015-08-14	0	7.200	7.180	7.200	7.190	7.210	549,000	3,953,600	7.2015	7.200	7.180	7.200	7.190	7.210	549,000	7.2015	-0.14%
2015-08-13	0	7.210	7.190	7.210	7.210	7.220	64,600	465,842	7.2112	7.210	7.190	7.210	7.210	7.220	64,600	7.2112	-0.41%
2015-08-12	0	7.240	7.220	7.280	7.230	7.390	169,000	1,231,384	7.2863	7.240	7.220	7.280	7.230	7.390	169,000	7.2863	-5.97%
2015-08-11	0	7.700	7.650	7.750	7.700	7.790	379,000	2,929,110	7.7285	7.700	7.650	7.750	7.700	7.790	379,000	7.7285	-0.39%
2015-08-10	0	7.730	7.730	7.750	7.680	7.730	351,800	2,715,600	7.7192	7.730	7.730	7.750	7.680	7.730	351,800	7.7192	-0.51%
2015-08-07	0	7.770	7.770	7.810	7.770	7.830	255,000	1,991,920	7.8115	7.770	7.770	7.810	7.770	7.830	255,000	7.8115	0.26%
2015-08-06	0	7.750	7.750	7.840	-	-	0	0	-	7.750	7.750	7.840	-	-	0	-	0.52%
2015-08-05	0	7.710	7.670	7.710	7.670	7.710	4,011,800	30,868,172	7.6943	7.710	7.670	7.710	7.670	7.710	4,011,800	7.6943	2.39%
2015-08-04	0	7.530	7.470	7.560	7.470	7.540	2,003,800	15,085,246	7.5283	7.530	7.470	7.560	7.470	7.540	2,003,800	7.5283	0.13%
2015-08-03	0	7.520	7.510	7.540	7.500	7.530	212,200	1,594,862	7.5158	7.520	7.510	7.540	7.500	7.530	212,200	7.5158	-0.92%
2015-07-31	0	7.590	7.570	7.600	7.540	7.590	102,000	770,984	7.5587	7.590	7.570	7.600	7.540	7.590	102,000	7.5587	0.26%
2015-07-30	0	7.570	7.560	7.600	7.500	7.730	131,400	997,674	7.5926	7.570	7.560	7.600	7.500	7.730	131,400	7.5926	0.13%
2015-07-29	0	7.560	7.540	7.580	7.530	7.560	242,200	1,843,304	7.6107	7.560	7.540	7.580	7.530	7.560	242,200	7.6107	-0.92%
2015-07-28	0	7.630	7.600	7.650	7.590	7.670	453,800	3,461,594	7.6280	7.630	7.600	7.650	7.590	7.670	453,800	7.6280	-3.05%
2015-07-27	0	7.870	7.830	7.930	7.870	7.930	247,400	1,958,998	7.9183	7.870	7.830	7.930	7.870	7.930	247,400	7.9183	-2.84%
2015-07-24	0	8.100	8.090	8.190	8.090	8.140	1,031,600	8,366,592	8.1103	8.100	8.090	8.190	8.090	8.140	1,031,600	8.1103	0.12%
2015-07-23	0	8.090	8.040	8.140	8.050	8.080	41,200	332,760	8.0767	8.090	8.040	8.140	8.050	8.080	41,200	8.0767	0.37%
2015-07-22	0	8.060	8.010	8.080	8.020	8.060	53,000	426,100	8.0396	8.060	8.010	8.080	8.020	8.060	53,000	8.0396	0.75%
2015-07-21	0	8.000	7.930	8.030	8.000	8.000	15,000	120,000	8.0000	8.000	7.930	8.030	8.000	8.000	15,000	8.0000	-0.37%
2015-07-20	0	8.030	7.990	8.060	7.970	8.050	393,800	3,155,240	8.0123	8.030	7.990	8.060	7.970	8.050	393,800	8.0123	1.65%
2015-07-17	0	7.900	7.900	7.960	7.770	7.940	193,600	1,528,876	7.8971	7.900	7.900	7.960	7.770	7.940	193,600	7.8971	2.07%
2015-07-16	0	7.740	7.700	7.800	7.740	7.760	39,000	302,280	7.7508	7.740	7.700	7.800	7.740	7.760	39,000	7.7508	-2.52%
2015-07-15	0	7.940	7.910	8.010	7.930	8.000	309,200	2,466,956	7.9785	7.940	7.910	8.010	7.930	8.000	309,200	7.9785	0.51%
2015-07-14	0	7.900	7.900	8.000	7.900	7.930	138,800	1,100,188	7.9264	7.900	7.900	8.000	7.900	7.930	138,800	7.9264	0.77%
2015-07-13	0	7.840	7.840	7.910	7.740	7.810	64,200	499,170	7.7752	7.840	7.840	7.910	7.740	7.810	64,200	7.7752	-0.63%
2015-07-10	0	7.890	7.890	7.940	7.840	7.940	2,272,000	17,909,154	7.8826	7.890	7.890	7.940	7.840	7.940	2,272,000	7.8826	4.64%
2015-07-09	0	7.540	7.490	7.560	7.400	7.550	2,436,600	18,244,018	7.4875	7.540	7.490	7.560	7.400	7.550	2,436,600	7.4875	2.72%
2015-07-08	0	7.340	7.340	7.440	7.340	7.500	1,353,200	9,990,800	7.3831	7.340	7.340	7.440	7.340	7.500	1,353,200	7.3831	-5.53%
2015-07-07	0	7.770	7.750	7.770	7.730	7.830	1,083,600	8,422,576	7.7728	7.770	7.750	7.770	7.730	7.830	1,083,600	7.7728	-3.12%
2015-07-06	0	8.020	7.980	-	7.980	8.090	442,800	3,550,296	8.0178	8.020	7.980	-	7.980	8.090	442,800	8.0178	-1.23%
2015-07-03	0	8.120	8.100	-	8.080	8.120	339,800	2,753,754	8.1040	8.120	8.100	-	8.080	8.120	339,800	8.1040	-0.49%
2015-07-02	0	8.160	8.150	-	8.150	8.200	103,000	840,970	8.1648	8.160	8.150	-	8.150	8.200	103,000	8.1648	-0.12%
2015-06-30	0	8.170	8.140	-	8.100	8.200	1,336,200	10,830,768	8.1056	8.170	8.140	-	8.100	8.200	1,336,200	8.1056	-0.49%
2015-06-29	0	8.210	8.200	8.270	8.110	8.380	2,444,000	20,217,824	8.2724	8.210	8.200	8.270	8.110	8.380	2,444,000	8.2724	-2.96%
2015-06-26	0	8.460	8.380	8.460	8.300	8.580	1,227,600	10,406,154	8.4768	8.460	8.380	8.460	8.300	8.580	1,227,600	8.4768	-1.40%
2015-06-25	0	8.580	8.500	-	8.580	8.630	1,318,800	11,338,282	8.5974	8.580	8.500	-	8.580	8.630	1,318,800	8.5974	-1.27%
2015-06-24	0	8.690	8.670	8.700	8.670	8.700	121,200	1,053,180	8.6896	8.690	8.670	8.700	8.670	8.700	121,200	8.6896	0.70%
2015-06-23	0	8.630	8.620	-	8.620	8.640	598,600	5,166,782	8.6314	8.630	8.620	-	8.620	8.640	598,600	8.6314	-0.80%
2015-06-22	0	8.700	8.700	8.750	8.660	8.700	20,000	173,840	8.6920	8.700	8.700	8.750	8.660	8.700	20,000	8.6920	-2.25%
2015-06-19	0	8.900	8.850	8.910	8.890	8.900	2,015,000	17,918,518	8.8926	8.900	8.850	8.910	8.890	8.900	2,015,000	8.8926	-0.56%
2015-06-18	0	8.950	8.920	8.950	8.920	8.950	101,800	910,484	8.9439	8.950	8.920	8.950	8.920	8.950	101,800	8.9439	1.59%
2015-06-17	0	8.810	8.800	8.870	8.770	8.810	93,400	821,180	8.7921	8.810	8.800	8.870	8.770	8.810	93,400	8.7921	0.23%
2015-06-16	0	8.790	8.770	8.820	8.780	8.860	1,031,600	9,078,716	8.8006	8.790	8.770	8.820	8.780	8.860	1,031,600	8.8006	-1.79%
2015-06-15	0	8.950	8.920	9.000	8.920	8.980	271,600	2,430,668	8.9494	8.950	8.920	9.000	8.920	8.980	271,600	8.9494	0.56%
2015-06-12	0	8.900	8.850	8.900	8.820	8.930	340,400	3,016,226	8.8608	8.900	8.850	8.900	8.820	8.930	340,400	8.8608	1.14%
2015-06-11	0	8.800	8.780	8.800	8.780	8.810	961,400	8,458,294	8.7979	8.800	8.780	8.800	8.780	8.810	961,400	8.7979	2.09%
2015-06-10	0	8.620	-	8.660	8.620	8.680	342,000	2,956,316	8.6442	8.620	-	8.660	8.620	8.680	342,000	8.6442	-0.58%
2015-06-09	0	8.670	8.630	8.680	8.630	8.680	1,051,600	9,098,914	8.6524	8.670	8.630	8.680	8.630	8.680	1,051,600	8.6524	-1.03%
2015-06-08	0	8.760	8.730	8.800	8.650	8.800	118,200	1,035,480	8.7604	8.760	8.730	8.800	8.650	8.800	118,200	8.7604	2.94%
2015-06-05	0	8.510	8.500	8.550	8.500	8.550	66,000	561,960	8.5145	8.510	8.500	8.550	8.500	8.550	66,000	8.5145	-0.58%
2015-06-04	0	8.560	8.440	8.560	8.430	8.570	1,035,000	8,858,524	8.5590	8.560	8.440	8.560	8.430	8.570	1,035,000	8.5590	0.00%
2015-06-03	0	8.560	8.500	8.580	8.510	8.560	39,000	333,100	8.5410	8.560	8.500	8.580	8.510	8.560	39,000	8.5410	-0.35%
2015-06-02	0	8.590	8.540	8.590	8.500	8.590	132,200	1,131,464	8.5587	8.590	8.540	8.590	8.500	8.590	132,200	8.5587	2.75%
2015-06-01	0	8.360	8.360	8.430	8.300	8.450	77,000	644,860	8.3748	8.360	8.360	8.430	8.300	8.450	77,000	8.3748	-1.99%
2015-05-29	0	8.530	8.500	8.540	8.510	8.530	100,000	852,408	8.5241	8.530	8.500	8.540	8.510	8.530	100,000	8.5241	0.35%
2015-05-28	0	8.500	8.500	8.620	8.500	8.650	1,159,400	10,149,582	8.7542	8.500	8.500	8.620	8.500	8.650	1,159,400	8.7542	-2.75%
2015-05-27	0	8.740	8.660	8.830	8.630	9.200	1,216,000	10,718,538	8.8146	8.740	8.660	8.830	8.630	9.200	1,216,000	8.8146	-1.80%
2015-05-26	0	8.900	8.840	8.900	8.790	8.900	413,200	3,654,056	8.8433	8.900	8.840	8.900	8.790	8.900	413,200	8.8433	4.46%
2015-05-22	0	8.520	8.490	8.520	8.410	8.530	603,200	5,130,092	8.5048	8.520	8.490	8.520	8.410	8.530	603,200	8.5048	2.53%
2015-05-21	0	8.310	8.280	8.480	8.230	8.310	1,014,400	8,497,776	8.3771	8.310	8.280	8.480	8.230	8.310	1,014,400	8.3771	0.36%
2015-05-20	0	8.280	8.280	8.320	8.280	8.330	12,000	99,858	8.3215	8.280	8.280	8.320	8.280	8.330	12,000	8.3215	-1.19%
2015-05-19	0	8.380	8.360	8.370	8.280	8.380	213,800	1,785,024	8.3490	8.380	8.360	8.370	8.280	8.380	213,800	8.3490	0.72%
2015-05-18	0	8.320	8.310	8.320	8.280	8.330	80,200	666,056	8.3049	8.320	8.310	8.320	8.280	8.330	80,200	8.3049	0.36%
2015-05-15	0	8.290	8.290	8.300	8.250	8.300	92,800	768,892	8.2855	8.290	8.290	8.300	8.250	8.300	92,800	8.2855	1.84%
2015-05-14	0	8.140	8.090	8.190	8.060	8.160	644,800	5,229,352	8.1100	8.140	8.090	8.190	8.060	8.160	644,800	8.1100	1.24%
2015-05-13	0	8.040	8.000	8.080	8.040	8.100	10,000	80,700	8.0700	8.040	8.000	8.080	8.040	8.100	10,000	8.0700	-0.99%
2015-05-12	0	8.120	8.110	8.190	8.120	8.230	6,600	53,678	8.1330	8.120	8.110	8.190	8.120	8.230	6,600	8.1330	-1.34%
2015-05-11	0	8.230	8.210	8.270	8.130	8.280	136,600	1,125,542	8.2397	8.230	8.210	8.270	8.130	8.280	136,600	8.2397	1.23%
2015-05-08	0	8.130	8.090	8.130	8.090	8.140	139,600	1,130,982	8.1016	8.130	8.090	8.130	8.090	8.140	139,600	8.1016	2.91%
2015-05-07	0	7.900	7.890	7.900	7.890	8.010	125,400	995,204	7.9362	7.900	7.890	7.900	7.890	8.010	125,400	7.9362	-2.23%
2015-05-06	0	8.080	8.080	8.100	8.070	8.220	447,400	3,625,850	8.1043	8.080	8.080	8.100	8.070	8.220	447,400	8.1043	-1.70%
2015-05-05	0	8.220	8.220	8.240	8.150	8.260	65,400	537,374	8.2167	8.220	8.220	8.240	8.150	8.260	65,400	8.2167	0.61%
2015-05-04	0	8.170	8.100	8.170	8.090	8.200	235,000	1,915,788	8.1523	8.170	8.100	8.170	8.090	8.200	235,000	8.1523	0.12%
2015-04-30	0	8.160	8.160	8.200	8.150	8.250	341,200	2,805,306	8.2219	8.160	8.160	8.200	8.150	8.250	341,200	8.2219	-1.69%
2015-04-29	0	8.300	8.300	8.330	8.290	8.430	309,600	2,588,878	8.3620	8.300	8.300	8.330	8.290	8.430	309,600	8.3620	-1.54%
2015-04-28	0	8.430	8.420	8.450	8.330	8.500	473,600	3,984,860	8.4140	8.430	8.420	8.450	8.330	8.500	473,600	8.4140	0.36%
2015-04-27	0	8.400	8.380	8.400	8.330	8.490	945,000	7,933,330	8.3951	8.400	8.380	8.400	8.330	8.490	945,000	8.3951	1.45%
2015-04-24	0	8.280	8.230	8.280	8.180	8.320	953,400	7,846,104	8.2296	8.280	8.230	8.280	8.180	8.320	953,400	8.2296	1.10%
2015-04-23	0	8.190	8.180	8.190	8.180	8.260	1,850,400	15,222,354	8.2265	8.190	8.180	8.190	8.180	8.260	1,850,400	8.2265	0.61%
2015-04-22	0	8.140	8.140	8.150	8.070	8.150	415,000	3,375,354	8.1334	8.140	8.140	8.150	8.070	8.150	415,000	8.1334

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---