MIRAMAR HOTEL AND INVESTMENT COMPANY, LIMITED: Wrnt due 2018-01

Exchange Code Listed Last trade Delisted
HK Main 01437  2015-07-21  2018-01-16  2018-01-22
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2018-01-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2018-01-16 0 2.400 2.350 2.400 2.150 2.600 2,286,336 5,062,908 2.2144 2.400 2.350 2.400 2.150 2.600 2,286,336 2.2144 -5.14%
2018-01-15 0 2.530 2.530 2.600 2.340 2.580 110,604 273,447 2.4723 2.530 2.530 2.600 2.340 2.580 110,604 2.4723 5.86%
2018-01-12 0 2.390 2.360 2.390 2.330 2.400 290,290 680,464 2.3441 2.390 2.360 2.390 2.330 2.400 290,290 2.3441 1.70%
2018-01-11 0 2.350 2.300 2.350 2.200 2.350 270,393 617,695 2.2844 2.350 2.300 2.350 2.200 2.350 270,393 2.2844 3.98%
2018-01-10 0 2.260 2.200 2.260 2.200 2.430 359,520 832,870 2.3166 2.260 2.200 2.260 2.200 2.430 359,520 2.3166 -5.83%
2018-01-09 0 2.400 2.380 2.400 2.350 2.510 540,000 1,305,876 2.4183 2.400 2.380 2.400 2.350 2.510 540,000 2.4183 -7.69%
2018-01-08 0 2.600 2.540 2.600 2.600 2.780 303,000 803,230 2.6509 2.600 2.540 2.600 2.600 2.780 303,000 2.6509 4.00%
2018-01-05 0 2.500 2.380 2.600 2.060 2.500 195,400 431,296 2.2072 2.500 2.380 2.600 2.060 2.500 195,400 2.2072 16.82%
2018-01-04 0 2.140 2.110 2.230 2.030 2.160 217,018 456,759 2.1047 2.140 2.110 2.230 2.030 2.160 217,018 2.1047 1.90%
2018-01-03 0 2.100 2.100 2.200 2.000 2.130 245,600 507,368 2.0658 2.100 2.100 2.200 2.000 2.130 245,600 2.0658 -1.87%
2018-01-02 0 2.140 2.140 2.180 1.900 2.140 121,500 245,030 2.0167 2.140 2.140 2.180 1.900 2.140 121,500 2.0167 7.00%
2017-12-29 0 2.000 1.940 2.000 1.910 2.000 46,084 90,979 1.9742 2.000 1.940 2.000 1.910 2.000 46,084 1.9742 3.63%
2017-12-28 0 1.930 1.930 1.980 1.920 1.980 226,000 442,940 1.9599 1.930 1.930 1.980 1.920 1.980 226,000 1.9599 -2.53%
2017-12-27 0 1.980 1.950 1.980 1.930 2.040 270,750 538,899 1.9904 1.980 1.950 1.980 1.930 2.040 270,750 1.9904 -4.35%
2017-12-22 0 2.070 2.070 2.160 2.070 2.120 20,000 41,900 2.0950 2.070 2.070 2.160 2.070 2.120 20,000 2.0950 -4.61%
2017-12-21 0 2.170 2.170 2.230 2.150 2.250 159,932 350,147 2.1893 2.170 2.170 2.230 2.150 2.250 159,932 2.1893 -8.05%
2017-12-20 0 2.360 2.220 2.360 1.990 2.360 127,800 269,806 2.1112 2.360 2.220 2.360 1.990 2.360 127,800 2.1112 18.59%
2017-12-19 0 1.990 1.990 2.040 1.880 1.980 45,600 88,796 1.9473 1.990 1.990 2.040 1.880 1.980 45,600 1.9473 6.42%
2017-12-18 0 1.870 1.850 1.950 1.870 1.910 51,000 96,150 1.8853 1.870 1.850 1.950 1.870 1.910 51,000 1.8853 1.63%
2017-12-15 0 1.840 1.820 1.850 1.840 2.020 104,000 203,060 1.9525 1.840 1.820 1.850 1.840 2.020 104,000 1.9525 -10.68%
2017-12-14 0 2.060 2.060 2.200 2.030 2.060 89,400 182,698 2.0436 2.060 2.060 2.200 2.030 2.060 89,400 2.0436 -1.90%
2017-12-13 0 2.100 2.080 2.200 1.890 2.180 148,400 305,600 2.0593 2.100 2.080 2.200 1.890 2.180 148,400 2.0593 9.37%
2017-12-12 0 1.920 1.860 1.920 1.840 2.160 156,200 305,602 1.9565 1.920 1.860 1.920 1.840 2.160 156,200 1.9565 -11.11%
2017-12-11 0 2.160 2.150 2.160 2.100 2.200 16,800 36,174 2.1532 2.160 2.150 2.160 2.100 2.200 16,800 2.1532 0.47%
2017-12-08 0 2.150 2.130 2.160 2.000 2.160 142,000 300,170 2.1139 2.150 2.130 2.160 2.000 2.160 142,000 2.1139 2.87%
2017-12-07 0 2.090 2.090 2.160 2.080 2.600 295,600 671,630 2.2721 2.090 2.090 2.160 2.080 2.600 295,600 2.2721 -19.62%
2017-12-06 0 2.600 2.500 2.770 2.600 2.790 147,400 396,794 2.6920 2.600 2.500 2.770 2.600 2.790 147,400 2.6920 -5.80%
2017-12-05 0 2.760 2.750 2.810 2.620 2.910 148,900 421,472 2.8306 2.760 2.750 2.810 2.620 2.910 148,900 2.8306 -5.80%
2017-12-04 0 2.930 2.930 3.000 2.880 2.950 73,400 215,780 2.9398 2.930 2.930 3.000 2.880 2.950 73,400 2.9398 -3.62%
2017-12-01 0 3.040 3.020 3.060 2.990 3.080 106,000 321,430 3.0324 3.040 3.020 3.060 2.990 3.080 106,000 3.0324 2.01%
2017-11-30 0 2.980 2.950 3.060 2.980 3.000 12,000 35,830 2.9858 2.980 2.950 3.060 2.980 3.000 12,000 2.9858 -2.61%
2017-11-29 0 3.060 3.050 3.090 3.060 3.100 71,300 219,457 3.0779 3.060 3.050 3.090 3.060 3.100 71,300 3.0779 -1.29%
2017-11-28 0 3.100 3.050 3.130 3.100 3.100 5,000 15,500 3.1000 3.100 3.050 3.130 3.100 3.100 5,000 3.1000 1.31%
2017-11-27 0 3.060 3.060 3.130 3.000 3.080 13,284 40,325 3.0356 3.060 3.060 3.130 3.000 3.080 13,284 3.0356 -1.29%
2017-11-24 0 3.100 3.100 3.180 3.100 3.150 49,500 154,565 3.1225 3.100 3.100 3.180 3.100 3.150 49,500 3.1225 0.98%
2017-11-23 0 3.070 3.000 3.100 - - 0 0 - 3.070 3.000 3.100 - - 0 - 0.00%
2017-11-22 0 3.070 3.050 3.140 3.070 3.070 10,000 30,700 3.0700 3.070 3.050 3.140 3.070 3.070 10,000 3.0700 0.66%
2017-11-21 0 3.050 3.050 3.120 2.990 3.080 203,038 612,742 3.0179 3.050 3.050 3.120 2.990 3.080 203,038 3.0179 -2.56%
2017-11-20 0 3.130 3.130 3.180 3.130 3.200 30,000 94,910 3.1637 3.130 3.130 3.180 3.130 3.200 30,000 3.1637 -3.69%
2017-11-17 0 3.250 3.230 3.250 3.250 3.250 25,000 81,250 3.2500 3.250 3.230 3.250 3.250 3.250 25,000 3.2500 -0.31%
2017-11-16 0 3.260 3.260 3.290 3.240 3.260 178,584 581,441 3.2558 3.260 3.260 3.290 3.240 3.260 178,584 3.2558 1.87%
2017-11-15 0 3.200 3.190 3.210 3.190 3.260 135,000 432,350 3.2026 3.200 3.190 3.210 3.190 3.260 135,000 3.2026 -0.62%
2017-11-14 0 3.220 3.220 3.250 3.220 3.220 166,000 534,520 3.2200 3.220 3.220 3.250 3.220 3.220 166,000 3.2200 0.31%
2017-11-13 0 3.210 3.210 3.230 3.200 3.220 84,000 269,660 3.2102 3.210 3.210 3.230 3.200 3.220 84,000 3.2102 -0.31%
2017-11-10 0 3.220 3.190 3.250 3.180 3.220 108,000 345,420 3.1983 3.220 3.190 3.250 3.180 3.220 108,000 3.1983 -0.92%
2017-11-09 0 3.250 3.220 3.300 - - 0 0 - 3.250 3.220 3.300 - - 0 - 0.00%
2017-11-08 0 3.250 3.180 3.250 3.150 3.260 84,000 269,700 3.2107 3.250 3.180 3.250 3.150 3.260 84,000 3.2107 8.33%
2017-11-07 0 3.000 3.000 3.100 3.000 3.040 250,000 754,280 3.0171 3.000 3.000 3.100 3.000 3.040 250,000 3.0171 -1.96%
2017-11-06 0 3.060 3.060 3.180 3.000 3.080 147,000 449,540 3.0581 3.060 3.060 3.180 3.000 3.080 147,000 3.0581 -4.97%
2017-11-03 0 3.220 3.180 3.240 3.170 3.260 79,600 256,680 3.2246 3.220 3.180 3.240 3.170 3.260 79,600 3.2246 -3.88%
2017-11-02 0 3.350 3.350 3.420 - - 0 0 - 3.350 3.350 3.420 - - 0 - 0.00%
2017-11-01 0 3.350 3.350 3.480 3.340 3.360 43,132 144,549 3.3513 3.350 3.350 3.480 3.340 3.360 43,132 3.3513 -0.89%
2017-10-31 0 3.380 3.380 3.410 3.320 3.400 41,000 138,380 3.3751 3.380 3.380 3.410 3.320 3.400 41,000 3.3751 -1.46%
2017-10-30 0 3.430 3.420 3.490 3.430 3.450 60,440 207,696 3.4364 3.430 3.420 3.490 3.430 3.450 60,440 3.4364 0.88%
2017-10-27 0 3.400 3.380 3.400 3.380 3.400 90,000 305,000 3.3889 3.400 3.380 3.400 3.380 3.400 90,000 3.3889 0.00%
2017-10-26 0 3.400 3.400 3.460 3.400 3.410 32,000 108,820 3.4006 3.400 3.400 3.460 3.400 3.410 32,000 3.4006 -1.16%
2017-10-25 0 3.440 3.430 3.470 3.440 3.470 120,800 417,320 3.4546 3.440 3.430 3.470 3.440 3.470 120,800 3.4546 1.18%
2017-10-24 0 3.400 3.400 3.450 3.400 3.420 86,000 293,220 3.4095 3.400 3.400 3.450 3.400 3.420 86,000 3.4095 -2.86%
2017-10-23 0 3.500 3.430 3.540 3.400 3.500 133,000 462,410 3.4768 3.500 3.430 3.540 3.400 3.500 133,000 3.4768 0.00%
2017-10-20 0 3.500 3.440 3.510 3.500 3.500 30,000 105,000 3.5000 3.500 3.440 3.510 3.500 3.500 30,000 3.5000 1.45%
2017-10-19 0 3.450 3.440 3.450 3.390 3.510 116,684 403,396 3.4572 3.450 3.440 3.450 3.390 3.510 116,684 3.4572 -2.27%
2017-10-18 0 3.530 3.520 3.600 3.510 3.600 56,900 202,066 3.5512 3.530 3.520 3.600 3.510 3.600 56,900 3.5512 -2.22%
2017-10-17 0 3.610 3.570 3.610 3.500 3.620 95,000 338,510 3.5633 3.610 3.570 3.610 3.500 3.620 95,000 3.5633 1.12%
2017-10-16 0 3.570 3.560 3.590 3.400 3.570 196,200 688,262 3.5080 3.570 3.560 3.590 3.400 3.570 196,200 3.5080 4.39%
2017-10-13 0 3.420 3.360 3.420 3.380 3.500 146,000 501,380 3.4341 3.420 3.360 3.420 3.380 3.500 146,000 3.4341 -1.72%
2017-10-12 0 3.480 3.450 3.510 3.470 3.490 64,300 223,652 3.4783 3.480 3.450 3.510 3.470 3.490 64,300 3.4783 0.29%
2017-10-11 0 3.470 3.430 3.500 3.470 3.500 60,000 209,500 3.4917 3.470 3.430 3.500 3.470 3.500 60,000 3.4917 -0.29%
2017-10-10 0 3.480 3.450 3.490 3.440 3.550 232,000 809,190 3.4879 3.480 3.450 3.490 3.440 3.550 232,000 3.4879 -2.79%
2017-10-09 0 3.580 3.560 3.580 3.600 3.600 12,000 43,200 3.6000 3.580 3.560 3.580 3.600 3.600 12,000 3.6000 -0.56%
2017-10-06 0 3.600 3.550 3.600 3.590 3.600 76,000 273,410 3.5975 3.600 3.550 3.600 3.590 3.600 76,000 3.5975 0.00%
2017-10-04 0 3.600 3.580 3.630 3.530 3.630 92,000 331,110 3.5990 3.600 3.580 3.630 3.530 3.630 92,000 3.5990 -1.37%
2017-10-03 0 3.650 3.660 3.670 3.570 3.670 87,000 318,710 3.6633 3.650 3.660 3.670 3.570 3.670 87,000 3.6633 -0.82%
2017-09-29 0 3.680 3.510 3.680 3.680 3.700 83,000 306,700 3.6952 3.680 3.510 3.680 3.680 3.700 83,000 3.6952 -3.92%
2017-09-28 0 3.830 3.680 3.900 - - 0 0 - 3.830 3.680 3.900 - - 0 - 0.00%
2017-09-27 0 3.830 3.640 3.850 3.550 3.850 36,000 132,950 3.6931 3.830 3.640 3.850 3.550 3.850 36,000 3.6931 -1.29%
2017-09-26 0 3.880 3.730 4.000 - - 0 0 - 3.880 3.730 4.000 - - 0 - 0.00%
2017-09-25 0 3.880 3.650 3.880 - - 0 0 - 3.880 3.650 3.880 - - 0 - -1.02%
2017-09-22 0 3.920 3.700 3.920 - - 600 2,190 3.6500 3.920 3.700 3.920 - - 600 3.6500 -0.51%
2017-09-21 0 3.940 3.820 3.940 - - 0 0 - 3.940 3.820 3.940 - - 0 - -1.50%
2017-09-20 0 4.000 3.900 4.000 4.000 4.020 30,000 120,340 4.0113 4.000 3.900 4.000 4.000 4.020 30,000 4.0113 0.50%
2017-09-19 0 3.980 3.860 3.980 3.980 3.980 13,000 51,740 3.9800 3.980 3.860 3.980 3.980 3.980 13,000 3.9800 0.00%
2017-09-18 0 3.980 3.930 3.980 3.900 4.050 156,068 622,707 3.9900 3.980 3.930 3.980 3.900 4.050 156,068 3.9900 2.58%
2017-09-15 0 3.880 3.750 3.880 3.790 3.880 85,400 326,552 3.8238 3.880 3.750 3.880 3.790 3.880 85,400 3.8238 1.04%
2017-09-14 0 3.840 3.720 3.840 3.800 3.900 60,000 229,720 3.8287 3.840 3.720 3.840 3.800 3.900 60,000 3.8287 0.26%
2017-09-13 0 3.830 3.810 3.880 3.830 3.900 17,000 65,460 3.8506 3.830 3.810 3.880 3.830 3.900 17,000 3.8506 -0.78%
2017-09-12 0 3.860 3.750 3.860 - - 0 0 - 3.860 3.750 3.860 - - 0 - -0.52%
2017-09-11 0 3.880 3.750 3.880 3.850 3.940 19,000 73,690 3.8784 3.880 3.750 3.880 3.850 3.940 19,000 3.8784 1.04%
2017-09-08 0 3.840 3.770 3.850 3.710 3.840 60,000 227,780 3.7963 3.840 3.770 3.850 3.710 3.840 60,000 3.7963 3.78%
2017-09-07 0 3.700 3.690 3.700 3.680 3.750 118,000 436,560 3.6997 3.700 3.690 3.700 3.680 3.750 118,000 3.6997 -2.63%
2017-09-06 0 3.800 3.760 3.820 3.800 3.850 20,000 76,500 3.8250 3.800 3.760 3.820 3.800 3.850 20,000 3.8250 -4.76%
2017-09-05 0 3.990 3.810 3.990 3.800 4.000 29,380 117,106 3.9859 3.990 3.810 3.990 3.800 4.000 29,380 3.9859 2.31%
2017-09-04 0 3.900 3.760 3.950 3.730 3.900 23,600 91,518 3.8779 3.900 3.760 3.950 3.730 3.900 23,600 3.8779 0.52%
2017-09-01 0 3.880 3.880 4.000 3.820 4.000 86,000 335,560 3.9019 3.880 3.880 4.000 3.820 4.000 86,000 3.9019 0.00%
2017-08-31 0 3.880 3.860 3.920 3.880 4.000 84,000 327,600 3.9000 3.880 3.860 3.920 3.880 4.000 84,000 3.9000 0.78%
2017-08-30 0 3.850 3.800 3.850 3.800 3.850 70,000 267,400 3.8200 3.850 3.800 3.850 3.800 3.850 70,000 3.8200 1.32%
2017-08-29 0 3.800 3.750 3.800 3.780 3.800 23,000 87,080 3.7861 3.800 3.750 3.800 3.780 3.800 23,000 3.7861 0.00%
2017-08-28 0 3.800 3.790 3.850 3.750 3.850 32,200 122,276 3.7974 3.800 3.790 3.850 3.750 3.850 32,200 3.7974 0.00%
2017-08-25 0 3.800 3.780 3.800 3.800 3.800 10,000 38,000 3.8000 3.800 3.780 3.800 3.800 3.800 10,000 3.8000 0.00%
2017-08-24 0 3.800 3.790 3.880 3.760 3.880 73,000 277,800 3.8055 3.800 3.790 3.880 3.760 3.880 73,000 3.8055 -2.31%
2017-08-22 0 3.890 3.850 3.900 3.860 3.900 77,000 299,770 3.8931 3.890 3.850 3.900 3.860 3.900 77,000 3.8931 -0.26%
2017-08-21 0 3.900 3.900 3.970 3.890 4.050 59,300 232,935 3.9281 3.900 3.900 3.970 3.890 4.050 59,300 3.9281 -3.47%
2017-08-18 0 4.040 4.030 4.100 4.010 4.040 48,000 193,280 4.0267 4.040 4.030 4.100 4.010 4.040 48,000 4.0267 0.00%
2017-08-17 0 4.040 3.980 4.040 4.000 4.060 31,000 124,640 4.0206 4.040 3.980 4.040 4.000 4.060 31,000 4.0206 1.51%
2017-08-16 0 3.980 3.900 4.060 3.870 4.000 106,000 420,440 3.9664 3.980 3.900 4.060 3.870 4.000 106,000 3.9664 3.38%
2017-08-15 0 3.850 3.850 3.950 3.830 3.900 35,000 134,720 3.8491 3.850 3.850 3.950 3.830 3.900 35,000 3.8491 -1.28%
2017-08-14 0 3.900 3.900 3.980 3.800 3.950 58,000 225,350 3.8853 3.900 3.900 3.980 3.800 3.950 58,000 3.8853 1.30%
2017-08-11 0 3.850 3.840 3.900 3.820 3.900 80,000 308,670 3.8584 3.850 3.840 3.900 3.820 3.900 80,000 3.8584 -3.51%
2017-08-10 0 3.990 3.980 3.990 3.950 4.020 96,000 382,810 3.9876 3.990 3.980 3.990 3.950 4.020 96,000 3.9876 -1.97%
2017-08-09 0 4.070 4.030 4.490 4.010 4.070 38,000 153,700 4.0447 4.070 4.030 4.490 4.010 4.070 38,000 4.0447 0.99%
2017-08-08 0 4.030 4.010 4.030 3.940 4.030 168,000 672,540 4.0032 4.030 4.010 4.030 3.940 4.030 168,000 4.0032 0.00%
2017-08-07 0 4.030 4.010 4.060 4.020 4.220 168,000 689,080 4.1017 4.030 4.010 4.060 4.020 4.220 168,000 4.1017 -3.82%
2017-08-04 0 4.190 4.160 4.350 4.190 4.260 40,400 171,698 4.2500 4.190 4.160 4.350 4.190 4.260 40,400 4.2500 -0.48%
2017-08-03 0 4.210 4.180 4.210 4.150 4.250 205,000 862,250 4.2061 4.210 4.180 4.210 4.150 4.250 205,000 4.2061 -4.75%
2017-08-02 0 4.420 4.290 4.420 4.410 4.480 90,000 398,560 4.4284 4.420 4.290 4.420 4.410 4.480 90,000 4.4284 2.08%
2017-08-01 0 4.330 4.300 4.330 4.330 4.340 8,000 34,700 4.3375 4.330 4.300 4.330 4.330 4.340 8,000 4.3375 -0.46%
2017-07-31 0 4.350 4.270 4.350 4.350 4.350 20,000 87,000 4.3500 4.350 4.270 4.350 4.350 4.350 20,000 4.3500 0.69%
2017-07-28 0 4.320 4.270 4.320 4.300 4.320 7,000 30,180 4.3114 4.320 4.270 4.320 4.300 4.320 7,000 4.3114 1.41%
2017-07-27 0 4.260 4.250 4.370 4.260 4.370 18,000 77,300 4.2944 4.260 4.250 4.370 4.260 4.370 18,000 4.2944 -0.93%
2017-07-26 0 4.300 4.260 4.300 4.260 4.320 73,000 312,380 4.2792 4.300 4.260 4.300 4.260 4.320 73,000 4.2792 -0.92%
2017-07-25 0 4.340 4.340 4.430 4.310 4.310 1,000 4,310 4.3100 4.340 4.340 4.430 4.310 4.310 1,000 4.3100 0.23%
2017-07-24 0 4.330 4.330 4.420 4.300 4.330 36,000 155,560 4.3211 4.330 4.330 4.420 4.300 4.330 36,000 4.3211 0.00%
2017-07-21 0 4.330 4.330 4.400 4.330 4.400 24,390 106,289 4.3579 4.330 4.330 4.400 4.330 4.400 24,390 4.3579 -1.59%
2017-07-20 0 4.400 4.400 4.450 4.380 4.450 28,402 125,530 4.4198 4.400 4.400 4.450 4.380 4.450 28,402 4.4198 0.46%
2017-07-19 0 4.380 4.340 4.380 4.330 4.380 33,000 143,540 4.3497 4.380 4.340 4.380 4.330 4.380 33,000 4.3497 -2.01%
2017-07-18 0 4.470 4.330 4.470 4.300 4.500 93,000 400,870 4.3104 4.470 4.330 4.470 4.300 4.500 93,000 4.3104 2.52%
2017-07-17 0 4.360 4.300 4.360 4.300 4.400 194,000 847,130 4.3666 4.360 4.300 4.360 4.300 4.400 194,000 4.3666 -2.02%
2017-07-14 0 4.450 4.450 4.500 4.400 4.450 73,400 325,138 4.4297 4.450 4.450 4.500 4.400 4.450 73,400 4.4297 -1.11%
2017-07-13 0 4.500 4.410 4.560 4.500 4.800 143,200 659,502 4.6055 4.500 4.410 4.560 4.500 4.800 143,200 4.6055 -3.23%
2017-07-12 0 4.650 4.490 4.650 4.100 4.740 152,000 676,140 4.4483 4.650 4.490 4.650 4.100 4.740 152,000 4.4483 7.14%
2017-07-11 0 4.340 4.330 4.410 4.340 4.410 40,000 173,920 4.3480 4.340 4.330 4.410 4.340 4.410 40,000 4.3480 0.70%
2017-07-10 0 4.310 4.280 4.400 4.270 4.460 43,000 188,140 4.3753 4.310 4.280 4.400 4.270 4.460 43,000 4.3753 0.94%
2017-07-07 0 4.270 4.230 4.440 4.270 4.270 16,000 68,320 4.2700 4.270 4.230 4.440 4.270 4.270 16,000 4.2700 -4.26%
2017-07-06 0 4.460 4.320 4.490 4.460 4.460 20,000 89,200 4.4600 4.460 4.320 4.490 4.460 4.460 20,000 4.4600 2.06%
2017-07-05 0 4.370 4.220 4.370 4.250 4.370 73,000 313,320 4.2921 4.370 4.220 4.370 4.250 4.370 73,000 4.2921 2.34%
2017-07-04 0 4.270 4.130 4.270 4.080 4.270 97,000 404,100 4.1660 4.270 4.130 4.270 4.080 4.270 97,000 4.1660 -0.93%
2017-07-03 0 4.310 4.240 4.310 4.280 4.410 30,000 129,940 4.3313 4.310 4.240 4.310 4.280 4.410 30,000 4.3313 -2.71%
2017-06-30 0 4.430 4.430 4.500 4.390 4.500 60,800 270,760 4.4533 4.430 4.430 4.500 4.390 4.500 60,800 4.4533 -2.21%
2017-06-29 0 4.530 4.460 4.580 4.250 4.530 195,000 865,170 4.4368 4.530 4.460 4.580 4.250 4.530 195,000 4.4368 13.25%
2017-06-28 0 4.000 4.000 4.080 4.000 4.160 100,000 408,020 4.0802 4.000 4.000 4.080 4.000 4.160 100,000 4.0802 -6.98%
2017-06-27 0 4.300 4.260 4.400 4.300 4.730 115,000 505,900 4.3991 4.300 4.260 4.400 4.300 4.730 115,000 4.3991 -7.73%
2017-06-26 0 4.660 4.520 4.660 4.670 4.750 9,000 42,660 4.7400 4.660 4.520 4.660 4.670 4.750 9,000 4.7400 4.25%
2017-06-23 0 4.470 4.360 4.470 4.320 4.550 193,600 853,970 4.4110 4.470 4.360 4.470 4.320 4.550 193,600 4.4110 -0.67%
2017-06-22 0 4.500 4.420 4.600 4.450 4.810 530,200 2,431,694 4.5864 4.500 4.420 4.600 4.450 4.810 530,200 4.5864 -8.91%
2017-06-21 0 4.940 4.910 4.940 4.900 5.290 424,800 2,155,032 5.0731 4.940 4.910 4.940 4.900 5.290 424,800 5.0731 -4.08%
2017-06-20 0 5.150 5.150 5.180 5.090 5.600 353,200 1,863,290 5.2755 5.150 5.150 5.180 5.090 5.600 353,200 5.2755 -3.56%
2017-06-19 0 5.340 5.250 5.370 5.100 5.340 420,400 2,181,330 5.1887 5.340 5.250 5.370 5.100 5.340 420,400 5.1887 10.79%
2017-06-16 0 4.820 4.740 4.900 4.560 4.900 261,000 1,233,930 4.7277 4.820 4.740 4.900 4.560 4.900 261,000 4.7277 1.47%
2017-06-15 0 4.750 4.560 4.750 4.450 5.100 306,600 1,467,338 4.7858 4.750 4.560 4.750 4.450 5.100 306,600 4.7858 -4.43%
2017-06-14 0 4.970 4.910 4.970 4.480 5.000 888,200 4,382,692 4.9344 4.970 4.910 4.970 4.480 5.000 888,200 4.9344 15.58%
2017-06-13 0 4.300 4.300 4.440 4.070 4.300 536,200 2,240,750 4.1789 4.300 4.300 4.440 4.070 4.300 536,200 4.1789 5.65%
2017-06-12 0 4.070 4.050 4.080 4.040 4.200 562,400 2,335,190 4.1522 4.070 4.050 4.080 4.040 4.200 562,400 4.1522 -0.73%
2017-06-09 0 4.100 4.090 4.110 4.040 4.150 445,600 1,829,772 4.1063 4.100 4.090 4.110 4.040 4.150 445,600 4.1063 3.02%
2017-06-08 0 3.980 3.960 3.980 3.800 4.000 404,400 1,593,190 3.9396 3.980 3.960 3.980 3.800 4.000 404,400 3.9396 4.19%
2017-06-07 0 3.820 3.780 3.830 3.600 3.920 196,000 743,820 3.7950 3.820 3.780 3.830 3.600 3.920 196,000 3.7950 9.14%
2017-06-06 0 3.500 3.500 3.530 3.440 3.550 1,578,216 5,439,388 3.4465 3.500 3.500 3.530 3.440 3.550 1,578,216 3.4465 2.64%
2017-06-05 0 3.410 3.410 3.440 3.380 3.450 99,000 338,750 3.4217 3.410 3.410 3.440 3.380 3.450 99,000 3.4217 0.00%
2017-06-02 0 3.410 3.390 3.410 3.380 3.430 120,000 407,960 3.3997 3.410 3.390 3.410 3.380 3.430 120,000 3.3997 4.60%
2017-06-01 0 3.260 3.260 3.350 3.250 3.260 12,600 41,000 3.2540 3.260 3.260 3.350 3.250 3.260 12,600 3.2540 -0.91%
2017-05-31 0 3.290 3.290 3.390 3.260 3.360 126,000 416,100 3.3024 3.290 3.290 3.390 3.260 3.360 126,000 3.3024 -1.50%
2017-05-29 0 3.340 3.340 3.420 3.320 3.330 140,200 466,256 3.3256 3.340 3.340 3.420 3.320 3.330 140,200 3.3256 -2.91%
2017-05-26 0 3.440 3.340 3.470 - - 0 0 - 3.440 3.340 3.470 - - 0 - 0.00%
2017-05-25 0 3.440 3.340 3.480 3.320 3.450 64,636 219,977 3.4033 3.440 3.340 3.480 3.320 3.450 64,636 3.4033 3.93%
2017-05-24 0 3.310 3.310 3.330 3.250 3.310 88,000 288,880 3.2827 3.310 3.310 3.330 3.250 3.310 88,000 3.2827 0.30%
2017-05-23 0 3.300 3.300 3.350 3.200 3.300 164,000 539,240 3.2880 3.300 3.300 3.350 3.200 3.300 164,000 3.2880 1.23%
2017-05-22 0 3.260 3.260 3.280 3.250 3.280 87,000 283,460 3.2582 3.260 3.260 3.280 3.250 3.280 87,000 3.2582 -0.91%
2017-05-19 0 3.290 3.290 3.300 3.280 3.300 112,000 368,640 3.2914 3.290 3.290 3.300 3.280 3.300 112,000 3.2914 1.23%
2017-05-18 0 3.250 3.240 3.270 3.250 3.250 50,000 162,500 3.2500 3.250 3.240 3.270 3.250 3.250 50,000 3.2500 -0.91%
2017-05-17 0 3.280 3.280 3.310 3.110 3.350 146,800 481,100 3.2772 3.280 3.280 3.310 3.110 3.350 146,800 3.2772 4.79%
2017-05-16 0 3.130 3.130 3.200 3.130 3.140 2,000 6,270 3.1350 3.130 3.130 3.200 3.130 3.140 2,000 3.1350 -0.63%
2017-05-15 0 3.150 3.150 3.250 3.150 3.160 648,600 2,043,166 3.1501 3.150 3.150 3.250 3.150 3.160 648,600 3.1501 -1.56%
2017-05-12 0 3.200 3.180 3.230 3.200 3.200 8,000 25,600 3.2000 3.200 3.180 3.230 3.200 3.200 8,000 3.2000 -0.62%
2017-05-11 0 3.220 3.150 3.300 - - 0 0 - 3.220 3.150 3.300 - - 0 - 0.00%
2017-05-10 0 3.220 3.220 3.260 3.180 3.300 59,000 190,810 3.2341 3.220 3.220 3.260 3.180 3.300 59,000 3.2341 0.31%
2017-05-09 0 3.210 3.210 3.270 3.160 3.270 120,000 387,070 3.2256 3.210 3.210 3.270 3.160 3.270 120,000 3.2256 -0.31%
2017-05-08 0 3.220 3.220 3.320 3.200 3.300 53,000 170,510 3.2172 3.220 3.220 3.320 3.200 3.300 53,000 3.2172 -3.88%
2017-05-05 0 3.350 3.290 3.360 3.350 3.400 6,000 20,250 3.3750 3.350 3.290 3.360 3.350 3.400 6,000 3.3750 -2.05%
2017-05-04 0 3.420 3.240 3.420 3.460 3.460 3,000 10,380 3.4600 3.420 3.240 3.420 3.460 3.460 3,000 3.4600 2.70%
2017-05-02 0 3.330 3.320 3.410 3.320 3.400 106,000 357,270 3.3705 3.330 3.320 3.410 3.320 3.400 106,000 3.3705 -0.60%
2017-04-28 0 3.350 3.270 3.350 3.300 3.350 11,000 36,800 3.3455 3.350 3.270 3.350 3.300 3.350 11,000 3.3455 1.52%
2017-04-27 0 3.300 3.300 3.390 3.300 3.400 15,000 50,000 3.3333 3.300 3.300 3.390 3.300 3.400 15,000 3.3333 0.00%
2017-04-26 0 3.300 3.250 3.390 3.100 3.500 167,200 556,340 3.3274 3.300 3.250 3.390 3.100 3.500 167,200 3.3274 -2.94%
2017-04-25 0 3.400 3.400 3.450 3.380 3.540 78,230 271,184 3.4665 3.400 3.400 3.450 3.380 3.540 78,230 3.4665 -2.86%
2017-04-24 0 3.500 3.400 3.500 3.500 3.590 194,000 687,250 3.5425 3.500 3.400 3.500 3.500 3.590 194,000 3.5425 -0.85%
2017-04-21 0 3.530 3.530 3.590 3.500 3.650 94,000 334,440 3.5579 3.530 3.530 3.590 3.500 3.650 94,000 3.5579 -0.28%
2017-04-20 0 3.540 3.470 3.550 3.250 3.550 252,000 854,930 3.3926 3.540 3.470 3.550 3.250 3.550 252,000 3.3926 7.60%
2017-04-19 0 3.290 3.280 3.290 3.100 3.290 112,000 363,300 3.2438 3.290 3.280 3.290 3.100 3.290 112,000 3.2438 5.79%
2017-04-18 0 3.110 3.110 3.140 3.110 3.210 91,400 291,554 3.1899 3.110 3.110 3.140 3.110 3.210 91,400 3.1899 -0.32%
2017-04-13 0 3.120 3.050 3.180 3.120 3.200 26,000 82,130 3.1588 3.120 3.050 3.180 3.120 3.200 26,000 3.1588 0.65%
2017-04-12 0 3.100 3.100 3.150 3.100 3.110 30,000 93,100 3.1033 3.100 3.100 3.150 3.100 3.110 30,000 3.1033 -0.96%
2017-04-11 0 3.130 3.130 3.250 3.100 3.150 70,184 220,545 3.1424 3.130 3.130 3.250 3.100 3.150 70,184 3.1424 -1.57%
2017-04-10 0 3.180 3.100 3.180 3.190 3.250 6,000 19,440 3.2400 3.180 3.100 3.180 3.190 3.250 6,000 3.2400 2.58%
2017-04-07 0 3.100 3.050 3.200 3.000 3.100 42,000 127,820 3.0433 3.100 3.050 3.200 3.000 3.100 42,000 3.0433 1.31%
2017-04-06 0 3.060 3.050 3.120 3.060 3.300 64,000 197,930 3.0927 3.060 3.050 3.120 3.060 3.300 64,000 3.0927 -2.24%
2017-04-05 0 3.130 3.120 3.210 3.130 3.290 168,000 536,990 3.1964 3.130 3.120 3.210 3.130 3.290 168,000 3.1964 1.29%
2017-04-03 0 3.090 3.090 3.190 3.050 3.220 340,000 1,069,610 3.1459 3.090 3.090 3.190 3.050 3.220 340,000 3.1459 -0.32%
2017-03-31 0 3.100 3.100 3.180 3.050 3.370 193,000 609,750 3.1593 3.100 3.100 3.180 3.050 3.370 193,000 3.1593 -7.19%
2017-03-30 0 3.340 3.330 3.380 3.200 3.420 93,400 312,072 3.3412 3.340 3.330 3.380 3.200 3.420 93,400 3.3412 -1.76%
2017-03-29 0 3.400 3.360 3.470 3.200 3.640 239,000 819,394 3.4284 3.400 3.360 3.470 3.200 3.640 239,000 3.4284 -6.08%
2017-03-28 0 3.620 3.600 3.680 3.620 3.720 392,800 1,445,212 3.6793 3.620 3.600 3.680 3.620 3.720 392,800 3.6793 3.13%
2017-03-27 0 3.510 3.510 3.540 3.200 3.700 490,200 1,712,778 3.4940 3.510 3.510 3.540 3.200 3.700 490,200 3.4940 9.69%
2017-03-24 0 3.200 3.170 3.220 3.100 3.300 476,196 1,522,587 3.1974 3.200 3.170 3.220 3.100 3.300 476,196 3.1974 1.59%
2017-03-23 0 3.150 3.010 3.200 2.850 3.150 281,000 839,910 2.9890 3.150 3.010 3.200 2.850 3.150 281,000 2.9890 9.76%
2017-03-22 0 2.870 2.820 2.900 2.760 2.870 105,000 294,730 2.8070 2.870 2.820 2.900 2.760 2.870 105,000 2.8070 -1.71%
2017-03-21 0 2.920 2.910 2.990 2.770 3.020 1,168,209 3,337,669 2.8571 2.920 2.910 2.990 2.770 3.020 1,168,209 2.8571 4.29%
2017-03-20 0 2.800 2.800 2.860 2.640 2.870 1,161,080 3,164,338 2.7253 2.800 2.800 2.860 2.640 2.870 1,161,080 2.7253 6.87%
2017-03-17 0 2.620 2.620 2.650 2.620 2.700 220,000 583,980 2.6545 2.620 2.620 2.650 2.620 2.700 220,000 2.6545 0.00%
2017-03-16 0 2.620 2.620 2.630 2.580 2.630 117,360 306,938 2.6154 2.620 2.620 2.630 2.580 2.630 117,360 2.6154 -0.38%
2017-03-15 0 2.630 2.600 2.630 2.550 2.680 454,880 1,195,888 2.6290 2.630 2.600 2.630 2.550 2.680 454,880 2.6290 3.14%
2017-03-14 0 2.550 2.450 2.600 - - 0 0 - 2.550 2.450 2.600 - - 0 - 0.00%
2017-03-13 0 2.550 2.510 2.550 2.550 2.550 18,000 45,900 2.5500 2.550 2.510 2.550 2.550 2.550 18,000 2.5500 0.00%
2017-03-10 0 2.550 2.520 2.590 2.460 2.550 155,000 392,800 2.5342 2.550 2.520 2.590 2.460 2.550 155,000 2.5342 3.24%
2017-03-09 0 2.470 2.470 2.520 2.470 2.500 200,000 498,380 2.4919 2.470 2.470 2.520 2.470 2.500 200,000 2.4919 -1.98%
2017-03-08 0 2.520 2.500 2.540 2.480 2.560 193,000 483,680 2.5061 2.520 2.500 2.540 2.480 2.560 193,000 2.5061 2.44%
2017-03-07 0 2.460 2.450 2.460 2.450 2.460 127,000 311,580 2.4534 2.460 2.450 2.460 2.450 2.460 127,000 2.4534 -2.77%
2017-03-06 0 2.530 2.480 2.530 2.530 2.580 32,000 80,910 2.5284 2.530 2.480 2.530 2.530 2.580 32,000 2.5284 2.02%
2017-03-03 0 2.480 2.460 2.480 2.450 2.480 230,000 570,140 2.4789 2.480 2.460 2.480 2.450 2.480 230,000 2.4789 0.00%
2017-03-02 0 2.480 2.410 2.480 2.470 2.500 83,000 205,760 2.4790 2.480 2.410 2.480 2.470 2.500 83,000 2.4790 -2.36%
2017-03-01 0 2.540 2.540 2.570 2.530 2.570 12,000 30,760 2.5633 2.540 2.540 2.570 2.530 2.570 12,000 2.5633 -1.17%
2017-02-28 0 2.570 2.510 2.570 - - 0 0 - 2.570 2.510 2.570 - - 0 - -0.39%
2017-02-27 0 2.580 2.520 2.580 - - 0 0 - 2.580 2.520 2.580 - - 0 - 0.00%
2017-02-24 0 2.580 2.500 2.600 - - 0 0 - 2.580 2.500 2.600 - - 0 - 0.00%
2017-02-23 0 2.580 2.540 2.600 2.560 2.580 20,000 51,500 2.5750 2.580 2.540 2.600 2.560 2.580 20,000 2.5750 0.39%
2017-02-22 0 2.570 2.550 2.570 2.470 2.580 67,228 168,898 2.5123 2.570 2.550 2.570 2.470 2.580 67,228 2.5123 3.63%
2017-02-21 0 2.480 2.400 2.500 2.450 2.580 164,000 413,140 2.5191 2.480 2.400 2.500 2.450 2.580 164,000 2.5191 -6.42%
2017-02-20 0 2.650 2.580 2.680 2.650 2.650 25,600 67,750 2.6465 2.650 2.580 2.680 2.650 2.650 25,600 2.6465 2.71%
2017-02-17 0 2.580 2.520 2.580 2.580 2.610 32,000 83,050 2.5953 2.580 2.520 2.580 2.580 2.610 32,000 2.5953 -2.27%
2017-02-16 0 2.640 2.640 2.650 2.610 2.610 10,000 26,100 2.6100 2.640 2.640 2.650 2.610 2.610 10,000 2.6100 0.00%
2017-02-15 0 2.640 2.640 2.680 2.590 2.700 33,900 90,355 2.6653 2.640 2.640 2.680 2.590 2.700 33,900 2.6653 0.76%
2017-02-14 0 2.620 2.620 2.690 2.580 2.600 17,600 45,392 2.5791 2.620 2.620 2.690 2.580 2.600 17,600 2.5791 -0.76%
2017-02-13 0 2.640 2.620 2.640 2.610 2.680 105,000 277,680 2.6446 2.640 2.620 2.640 2.610 2.680 105,000 2.6446 -3.65%
2017-02-10 0 2.740 2.730 2.770 - - 0 0 - 2.740 2.730 2.770 - - 0 - 0.00%
2017-02-09 0 2.740 2.740 2.770 2.620 2.730 761,828 2,055,014 2.6975 2.740 2.740 2.770 2.620 2.730 761,828 2.6975 -1.79%
2017-02-08 0 2.790 2.790 2.820 2.780 2.820 472,000 1,315,580 2.7872 2.790 2.790 2.820 2.780 2.820 472,000 2.7872 -1.06%
2017-02-07 0 2.820 2.780 2.830 2.820 2.830 10,000 28,250 2.8250 2.820 2.780 2.830 2.820 2.830 10,000 2.8250 1.44%
2017-02-06 0 2.780 2.780 2.820 2.700 2.700 1,000 2,700 2.7000 2.780 2.780 2.820 2.700 2.700 1,000 2.7000 -0.71%
2017-02-03 0 2.800 2.800 2.820 2.760 2.820 99,000 275,780 2.7857 2.800 2.800 2.820 2.760 2.820 99,000 2.7857 -2.10%
2017-02-02 0 2.860 2.780 2.920 - - 0 0 - 2.860 2.780 2.920 - - 0 - 0.00%
2017-02-01 0 2.860 2.860 2.970 2.850 3.000 140,000 413,420 2.9530 2.860 2.860 2.970 2.850 3.000 140,000 2.9530 -3.05%
2017-01-27 0 2.950 2.800 3.000 2.850 3.100 97,000 286,630 2.9549 2.950 2.800 3.000 2.850 3.100 97,000 2.9549 -1.99%
2017-01-26 0 3.010 3.000 3.010 2.590 3.010 662,000 1,881,410 2.8420 3.010 3.000 3.010 2.590 3.010 662,000 2.8420 11.48%
2017-01-25 0 2.700 2.550 2.700 2.700 2.780 57,000 154,820 2.7161 2.700 2.550 2.700 2.700 2.780 57,000 2.7161 -3.57%
2017-01-24 0 2.800 2.760 2.800 2.710 2.800 26,000 72,250 2.7788 2.800 2.760 2.800 2.710 2.800 26,000 2.7788 -1.75%
2017-01-23 0 2.850 2.820 2.850 2.820 2.870 209,600 592,932 2.8289 2.850 2.820 2.850 2.820 2.870 209,600 2.8289 -1.04%
2017-01-20 0 2.880 2.860 2.880 2.880 2.950 22,000 63,530 2.8877 2.880 2.860 2.880 2.880 2.950 22,000 2.8877 -4.00%
2017-01-19 0 3.000 3.000 3.050 2.950 2.950 32,000 94,400 2.9500 3.000 3.000 3.050 2.950 2.950 32,000 2.9500 -3.85%
2017-01-18 0 3.120 2.980 3.120 2.950 3.130 37,000 115,160 3.1124 3.120 2.980 3.120 2.950 3.130 37,000 3.1124 0.00%
2017-01-17 0 3.120 3.120 3.170 3.120 3.120 61,000 190,320 3.1200 3.120 3.120 3.170 3.120 3.120 61,000 3.1200 0.00%
2017-01-16 0 3.120 2.950 3.120 3.120 3.120 3,600 10,916 3.0322 3.120 2.950 3.120 3.120 3.120 3,600 3.0322 0.65%
2017-01-13 0 3.100 3.050 3.120 3.100 3.100 10,000 31,000 3.1000 3.100 3.050 3.120 3.100 3.100 10,000 3.1000 -0.64%
2017-01-12 0 3.120 3.050 3.120 - - 0 0 - 3.120 3.050 3.120 - - 0 - -0.32%
2017-01-11 0 3.130 3.050 3.130 - - 0 0 - 3.130 3.050 3.130 - - 0 - 0.00%
2017-01-10 0 3.130 3.010 3.130 3.130 3.130 10,000 31,300 3.1300 3.130 3.010 3.130 3.130 3.130 10,000 3.1300 0.32%
2017-01-09 0 3.120 3.000 3.120 - - 0 0 - 3.120 3.000 3.120 - - 0 - -0.32%
2017-01-06 0 3.130 3.100 3.130 3.050 3.140 5,200 16,200 3.1154 3.130 3.100 3.130 3.050 3.140 5,200 3.1154 1.29%
2017-01-05 0 3.090 3.030 3.090 3.080 3.090 110,000 339,050 3.0823 3.090 3.030 3.090 3.080 3.090 110,000 3.0823 1.31%
2017-01-04 0 3.050 2.910 3.100 3.020 3.210 50,000 155,900 3.1180 3.050 2.910 3.100 3.020 3.210 50,000 3.1180 -5.86%
2017-01-03 0 3.240 3.220 3.280 3.200 3.240 33,000 106,190 3.2179 3.240 3.220 3.280 3.200 3.240 33,000 3.2179 4.18%
2016-12-30 0 3.110 3.110 3.130 3.090 3.110 7,000 21,650 3.0929 3.110 3.110 3.130 3.090 3.110 7,000 3.0929 1.97%
2016-12-29 0 3.050 3.050 3.080 2.920 2.920 1,000 2,920 2.9200 3.050 3.050 3.080 2.920 2.920 1,000 2.9200 -1.61%
2016-12-28 0 3.100 3.000 3.140 2.880 3.100 11,800 35,260 2.9881 3.100 3.000 3.140 2.880 3.100 11,800 2.9881 3.33%
2016-12-23 0 3.000 3.000 3.150 2.900 2.900 2,000 5,800 2.9000 3.000 3.000 3.150 2.900 2.900 2,000 2.9000 -3.23%
2016-12-22 0 3.100 2.910 3.150 - - 0 0 - 3.100 2.910 3.150 - - 0 - 0.00%
2016-12-21 0 3.100 3.000 3.150 3.020 3.100 15,000 45,700 3.0467 3.100 3.000 3.150 3.020 3.100 15,000 3.0467 2.65%
2016-12-20 0 3.020 3.020 3.100 3.000 3.000 1,000 3,000 3.0000 3.020 3.020 3.100 3.000 3.000 1,000 3.0000 2.37%
2016-12-19 0 2.950 2.950 3.050 2.880 3.040 45,000 132,770 2.9504 2.950 2.950 3.050 2.880 3.040 45,000 2.9504 -8.67%
2016-12-16 0 3.230 3.130 3.300 3.100 3.230 12,998 41,145 3.1655 3.230 3.130 3.300 3.100 3.230 12,998 3.1655 2.54%
2016-12-15 0 3.150 3.150 3.200 3.040 3.200 33,000 102,200 3.0970 3.150 3.150 3.200 3.040 3.200 33,000 3.0970 -5.12%
2016-12-14 0 3.320 3.320 3.330 3.300 3.320 13,000 42,920 3.3015 3.320 3.320 3.330 3.300 3.320 13,000 3.3015 -2.35%
2016-12-13 0 3.400 3.360 3.400 3.380 3.400 27,000 91,540 3.3904 3.400 3.360 3.400 3.380 3.400 27,000 3.3904 2.10%
2016-12-12 0 3.330 3.320 3.390 3.330 3.600 125,000 427,750 3.4220 3.330 3.320 3.390 3.330 3.600 125,000 3.4220 -8.77%
2016-12-09 0 3.650 3.420 3.650 - - 0 0 - 3.650 3.420 3.650 - - 0 - 0.00%
2016-12-08 0 3.650 3.540 3.650 3.550 3.650 45,400 162,908 3.5883 3.650 3.540 3.650 3.550 3.650 45,400 3.5883 5.19%
2016-12-07 0 3.470 3.460 3.480 3.360 3.700 330,000 1,152,470 3.4923 3.470 3.460 3.480 3.360 3.700 330,000 3.4923 -6.22%
2016-12-06 0 3.700 3.700 3.750 3.600 3.950 98,000 373,320 3.8094 3.700 3.700 3.750 3.600 3.950 98,000 3.8094 -2.12%
2016-12-05 0 3.780 3.790 3.800 3.760 4.000 289,000 1,108,880 3.8370 3.780 3.790 3.800 3.760 4.000 289,000 3.8370 -4.55%
2016-12-02 0 3.960 4.020 4.030 3.920 4.060 111,800 448,636 4.0128 3.960 4.020 4.030 3.920 4.060 111,800 4.0128 -4.35%
2016-12-01 0 4.140 4.100 4.140 4.030 4.340 418,000 1,726,740 4.1310 4.140 4.100 4.140 4.030 4.340 418,000 4.1310 -2.59%
2016-11-30 0 4.250 4.250 4.360 4.210 4.400 88,984 383,052 4.3047 4.250 4.250 4.360 4.210 4.400 88,984 4.3047 -4.49%
2016-11-29 0 4.450 4.420 4.490 4.300 4.850 189,800 854,114 4.5001 4.450 4.420 4.490 4.300 4.850 189,800 4.5001 -6.32%
2016-11-28 0 4.750 4.750 4.780 4.290 4.900 1,474,010 6,936,438 4.7058 4.750 4.750 4.780 4.290 4.900 1,474,010 4.7058 13.10%
2016-11-25 0 4.200 4.190 4.210 3.900 4.300 807,200 3,359,398 4.1618 4.200 4.190 4.210 3.900 4.300 807,200 4.1618 7.69%
2016-11-24 0 3.900 3.880 3.940 3.760 3.940 174,000 672,740 3.8663 3.900 3.880 3.940 3.760 3.940 174,000 3.8663 4.84%
2016-11-23 0 3.720 3.730 3.780 3.600 3.850 157,800 592,976 3.7578 3.720 3.730 3.780 3.600 3.850 157,800 3.7578 1.64%
2016-11-22 0 3.660 3.660 3.680 3.650 3.800 96,000 355,740 3.7056 3.660 3.660 3.680 3.650 3.800 96,000 3.7056 -2.14%
2016-11-21 0 3.740 3.730 3.760 3.640 3.750 189,592 701,876 3.7020 3.740 3.730 3.760 3.640 3.750 189,592 3.7020 3.60%
2016-11-18 0 3.610 3.610 3.630 3.530 3.680 246,600 889,908 3.6087 3.610 3.610 3.630 3.530 3.680 246,600 3.6087 -2.43%
2016-11-17 0 3.700 3.530 3.700 3.200 3.830 967,000 3,563,848 3.6855 3.700 3.530 3.700 3.200 3.830 967,000 3.6855 12.12%
2016-11-16 0 3.300 3.220 3.400 2.830 3.330 638,690 2,007,703 3.1435 3.300 3.220 3.400 2.830 3.330 638,690 3.1435 15.38%
2016-11-15 0 2.860 2.860 2.900 2.830 2.830 5,000 14,150 2.8300 2.860 2.860 2.900 2.830 2.830 5,000 2.8300 0.00%
2016-11-14 0 2.860 2.780 2.890 2.750 2.860 120,000 336,340 2.8028 2.860 2.780 2.890 2.750 2.860 120,000 2.8028 -0.35%
2016-11-11 0 2.870 2.840 2.870 2.540 2.880 851,000 2,364,380 2.7784 2.870 2.840 2.870 2.540 2.880 851,000 2.7784 4.74%
2016-11-10 0 2.740 2.660 2.740 2.130 2.780 380,200 957,138 2.5175 2.740 2.660 2.740 2.130 2.780 380,200 2.5175 28.64%
2016-11-09 0 2.130 2.130 2.200 2.130 2.200 69,376 150,651 2.1715 2.130 2.130 2.200 2.130 2.200 69,376 2.1715 -5.33%
2016-11-08 0 2.250 2.210 2.290 2.130 2.250 192,800 418,190 2.1690 2.250 2.210 2.290 2.130 2.250 192,800 2.1690 8.17%
2016-11-07 0 2.080 2.080 2.120 2.030 2.200 277,872 596,108 2.1453 2.080 2.080 2.120 2.030 2.200 277,872 2.1453 -0.95%
2016-11-04 0 2.100 2.080 2.100 1.950 2.120 292,000 600,020 2.0549 2.100 2.080 2.100 1.950 2.120 292,000 2.0549 5.00%
2016-11-03 0 2.000 1.950 2.050 1.950 2.000 40,000 78,600 1.9650 2.000 1.950 2.050 1.950 2.000 40,000 1.9650 -2.44%
2016-11-02 0 2.050 2.010 2.050 2.010 2.050 22,000 44,700 2.0318 2.050 2.010 2.050 2.010 2.050 22,000 2.0318 -4.65%
2016-11-01 0 2.150 2.120 2.190 2.150 2.150 24,000 51,600 2.1500 2.150 2.120 2.190 2.150 2.150 24,000 2.1500 2.38%
2016-10-31 0 2.100 2.100 2.150 1.960 2.150 78,000 163,670 2.0983 2.100 2.100 2.150 1.960 2.150 78,000 2.0983 9.37%
2016-10-28 0 1.920 1.890 1.980 1.920 1.980 70,000 136,990 1.9570 1.920 1.890 1.980 1.920 1.980 70,000 1.9570 -2.04%
2016-10-27 0 1.960 1.920 1.960 1.800 1.960 107,000 200,930 1.8779 1.960 1.920 1.960 1.800 1.960 107,000 1.8779 -6.67%
2016-10-26 0 2.100 2.060 2.100 1.990 2.200 133,800 273,018 2.0405 2.100 2.060 2.100 1.990 2.200 133,800 2.0405 -7.89%
2016-10-25 0 2.280 2.280 2.300 - - 0 0 - 2.280 2.280 2.300 - - 0 - 0.00%
2016-10-24 0 2.280 2.300 2.320 2.250 2.280 81,312 184,566 2.2698 2.280 2.300 2.320 2.250 2.280 81,312 2.2698 -0.87%
2016-10-20 0 2.300 2.300 2.320 2.290 2.350 157,000 364,730 2.3231 2.300 2.300 2.320 2.290 2.350 157,000 2.3231 0.00%
2016-10-19 0 2.300 2.280 2.320 2.270 2.310 22,000 50,320 2.2873 2.300 2.280 2.320 2.270 2.310 22,000 2.2873 0.00%
2016-10-18 0 2.300 2.280 2.330 2.300 2.350 106,000 245,210 2.3133 2.300 2.280 2.330 2.300 2.350 106,000 2.3133 1.32%
2016-10-17 0 2.270 2.260 2.350 2.270 2.400 186,200 431,982 2.3200 2.270 2.260 2.350 2.270 2.400 186,200 2.3200 -3.40%
2016-10-14 0 2.350 2.350 2.390 2.330 2.430 224,600 535,624 2.3848 2.350 2.350 2.390 2.330 2.430 224,600 2.3848 -2.08%
2016-10-13 0 2.400 2.400 2.440 2.370 2.470 57,000 138,120 2.4232 2.400 2.400 2.440 2.370 2.470 57,000 2.4232 -4.00%
2016-10-12 0 2.500 2.460 2.510 2.500 2.500 14,000 35,000 2.5000 2.500 2.460 2.510 2.500 2.500 14,000 2.5000 0.40%
2016-10-11 0 2.490 2.480 2.500 2.410 2.540 115,400 287,476 2.4911 2.490 2.480 2.500 2.410 2.540 115,400 2.4911 1.22%
2016-10-07 0 2.460 2.460 2.490 2.460 2.690 263,455 682,126 2.5892 2.460 2.460 2.490 2.460 2.690 263,455 2.5892 -8.89%
2016-10-06 0 2.700 2.670 2.730 2.500 2.730 477,840 1,243,278 2.6019 2.700 2.670 2.730 2.500 2.730 477,840 2.6019 12.50%
2016-10-05 0 2.400 2.390 2.420 2.390 2.640 386,800 958,740 2.4786 2.400 2.390 2.420 2.390 2.640 386,800 2.4786 -2.83%
2016-10-04 0 2.470 2.430 2.470 2.100 2.530 723,236 1,689,604 2.3362 2.470 2.430 2.470 2.100 2.530 723,236 2.3362 24.75%
2016-10-03 0 1.980 1.940 1.980 1.900 2.230 416,960 845,248 2.0272 1.980 1.940 1.980 1.900 2.230 416,960 2.0272 -12.00%
2016-09-30 0 2.250 2.190 2.300 1.950 2.550 575,400 1,326,504 2.3054 2.250 2.190 2.300 1.950 2.550 575,400 2.3054 15.38%
2016-09-29 0 1.950 1.910 1.980 1.540 1.980 906,800 1,580,192 1.7426 1.950 1.910 1.980 1.540 1.980 906,800 1.7426 33.56%
2016-09-28 0 1.460 1.430 1.460 1.400 1.460 164,000 233,250 1.4223 1.460 1.430 1.460 1.400 1.460 164,000 1.4223 4.29%
2016-09-27 0 1.400 1.400 1.450 1.380 1.410 97,200 136,040 1.3996 1.400 1.400 1.450 1.380 1.410 97,200 1.3996 0.00%
2016-09-26 0 1.400 1.360 1.400 1.310 1.480 270,800 380,262 1.4042 1.400 1.360 1.400 1.310 1.480 270,800 1.4042 6.87%
2016-09-23 0 1.310 1.290 1.330 1.300 1.350 52,000 68,350 1.3144 1.310 1.290 1.330 1.300 1.350 52,000 1.3144 0.77%
2016-09-22 0 1.300 1.280 1.320 1.280 1.360 79,960 105,671 1.3215 1.300 1.280 1.320 1.280 1.360 79,960 1.3215 0.00%
2016-09-21 0 1.300 1.280 1.350 - - 0 0 - 1.300 1.280 1.350 - - 0 - 0.00%
2016-09-20 0 1.300 1.260 1.320 1.300 1.360 61,800 81,000 1.3107 1.300 1.260 1.320 1.300 1.360 61,800 1.3107 0.00%
2016-09-19 0 1.300 1.300 1.390 1.300 1.340 6,600 8,682 1.3155 1.300 1.300 1.390 1.300 1.340 6,600 1.3155 -2.99%
2016-09-15 0 1.340 1.310 1.350 1.340 1.350 14,200 19,056 1.3420 1.340 1.310 1.350 1.340 1.350 14,200 1.3420 6.35%
2016-09-14 0 1.260 1.260 1.320 1.260 1.310 24,000 30,340 1.2642 1.260 1.260 1.320 1.260 1.310 24,000 1.2642 -1.56%
2016-09-13 0 1.280 1.280 1.360 1.250 1.310 36,000 46,850 1.3014 1.280 1.280 1.360 1.250 1.310 36,000 1.3014 0.00%
2016-09-12 0 1.280 1.280 1.330 1.280 1.300 15,200 19,504 1.2832 1.280 1.280 1.330 1.280 1.300 15,200 1.2832 -7.91%
2016-09-09 0 1.390 1.360 1.410 1.350 1.440 216,000 301,920 1.3978 1.390 1.360 1.410 1.350 1.440 216,000 1.3978 1.46%
2016-09-08 0 1.370 1.370 1.400 1.330 1.420 32,600 45,472 1.3948 1.370 1.370 1.400 1.330 1.420 32,600 1.3948 14.17%
2016-09-07 0 1.200 1.150 1.300 - - 0 0 - 1.200 1.150 1.300 - - 0 - 0.00%
2016-09-06 0 1.200 1.100 1.240 - - 0 0 - 1.200 1.100 1.240 - - 0 - 0.00%
2016-09-05 0 1.200 1.150 1.270 - - 0 0 - 1.200 1.150 1.270 - - 0 - 0.00%
2016-09-02 0 1.200 1.200 1.250 1.200 1.200 3,600 4,208 1.1689 1.200 1.200 1.250 1.200 1.200 3,600 1.1689 -4.00%
2016-09-01 0 1.250 1.200 1.250 1.250 1.250 5,000 6,250 1.2500 1.250 1.200 1.250 1.250 1.250 5,000 1.2500 0.81%
2016-08-31 0 1.240 1.180 1.240 1.240 1.260 15,700 19,455 1.2392 1.240 1.180 1.240 1.240 1.260 15,700 1.2392 -0.80%
2016-08-30 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2016-08-29 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2016-08-26 0 1.250 1.130 1.280 - - 0 0 - 1.250 1.130 1.280 - - 0 - 0.00%
2016-08-25 0 1.250 - 1.250 1.250 1.250 23,200 28,992 1.2497 1.250 - 1.250 1.250 1.250 23,200 1.2497 0.00%
2016-08-24 0 1.250 - 1.290 - - 0 0 - 1.250 - 1.290 - - 0 - 0.00%
2016-08-23 0 1.250 - 1.290 - - 0 0 - 1.250 - 1.290 - - 0 - 0.00%
2016-08-22 0 1.250 - 1.280 - - 0 0 - 1.250 - 1.280 - - 0 - 0.00%
2016-08-19 0 1.250 - 1.310 - - 0 0 - 1.250 - 1.310 - - 0 - 0.00%
2016-08-18 0 1.250 1.180 1.250 1.250 1.260 10,400 13,010 1.2510 1.250 1.180 1.250 1.250 1.260 10,400 1.2510 -1.57%
2016-08-17 0 1.270 1.270 1.310 - - 0 0 - 1.270 1.270 1.310 - - 0 - 0.79%
2016-08-16 0 1.260 1.250 1.300 1.260 1.300 112,000 141,500 1.2634 1.260 1.250 1.300 1.260 1.300 112,000 1.2634 -2.33%
2016-08-15 0 1.290 1.290 1.310 1.290 1.310 172,400 225,704 1.3092 1.290 1.290 1.310 1.290 1.310 172,400 1.3092 0.78%
2016-08-12 0 1.280 1.200 1.300 - - 0 0 - 1.280 1.200 1.300 - - 0 - 0.00%
2016-08-11 0 1.280 1.210 1.300 - - 0 0 - 1.280 1.210 1.300 - - 0 - 0.00%
2016-08-10 0 1.280 - 1.330 - - 0 0 - 1.280 - 1.330 - - 0 - 0.00%
2016-08-09 0 1.280 1.240 1.290 1.220 1.280 80,000 101,060 1.2633 1.280 1.240 1.290 1.220 1.280 80,000 1.2633 1.59%
2016-08-08 0 1.260 1.250 1.310 - - 0 0 - 1.260 1.250 1.310 - - 0 - 0.00%
2016-08-05 0 1.260 1.200 1.260 1.270 1.270 4,000 5,080 1.2700 1.260 1.200 1.260 1.270 1.270 4,000 1.2700 3.28%
2016-08-04 0 1.220 1.200 1.320 - - 0 0 - 1.220 1.200 1.320 - - 0 - 0.00%
2016-08-03 0 1.220 1.210 1.270 1.250 1.250 50,000 62,500 1.2500 1.220 1.210 1.270 1.250 1.250 50,000 1.2500 -7.58%
2016-08-01 0 1.320 1.240 1.320 1.300 1.330 3,000 3,960 1.3200 1.320 1.240 1.320 1.300 1.330 3,000 1.3200 0.00%
2016-07-29 0 1.320 1.290 1.320 - - 800 1,000 1.2500 1.320 1.290 1.320 - - 800 1.2500 -0.75%
2016-07-28 0 1.330 1.290 1.340 1.300 1.330 99,800 131,544 1.3181 1.330 1.290 1.340 1.300 1.330 99,800 1.3181 0.00%
2016-07-27 0 1.330 1.270 1.330 1.290 1.330 265,000 347,060 1.3097 1.330 1.270 1.330 1.290 1.330 265,000 1.3097 3.10%
2016-07-26 0 1.290 1.240 1.300 1.280 1.320 230,400 300,968 1.3063 1.290 1.240 1.300 1.280 1.320 230,400 1.3063 4.03%
2016-07-25 0 1.240 1.240 1.280 1.200 1.240 13,300 16,310 1.2263 1.240 1.240 1.280 1.200 1.240 13,300 1.2263 1.64%
2016-07-22 0 1.220 1.220 1.300 1.210 1.250 150,179 186,439 1.2414 1.220 1.220 1.300 1.210 1.250 150,179 1.2414 -5.43%
2016-07-21 0 1.290 1.240 1.290 1.240 1.290 61,000 76,790 1.2589 1.290 1.240 1.290 1.240 1.290 61,000 1.2589 9.32%
2016-07-20 0 1.180 1.150 1.240 1.180 1.230 135,000 161,630 1.1973 1.180 1.150 1.240 1.180 1.230 135,000 1.1973 2.61%
2016-07-19 0 1.150 1.110 1.190 1.150 1.190 51,000 58,990 1.1567 1.150 1.110 1.190 1.150 1.190 51,000 1.1567 -1.71%
2016-07-18 0 1.170 1.110 1.170 1.110 1.170 41,200 46,492 1.1284 1.170 1.110 1.170 1.110 1.170 41,200 1.1284 1.74%
2016-07-15 0 1.150 1.150 1.210 1.140 1.210 34,128 39,381 1.1539 1.150 1.150 1.210 1.140 1.210 34,128 1.1539 0.88%
2016-07-14 0 1.140 1.010 1.270 1.140 1.150 60,000 68,500 1.1417 1.140 1.010 1.270 1.140 1.150 60,000 1.1417 -3.39%
2016-07-13 0 1.180 1.150 1.200 1.180 1.200 30,000 35,600 1.1867 1.180 1.150 1.200 1.180 1.200 30,000 1.1867 -1.67%
2016-07-12 0 1.200 1.140 1.230 1.200 1.200 8,000 9,600 1.2000 1.200 1.140 1.230 1.200 1.200 8,000 1.2000 0.00%
2016-07-11 0 1.200 1.140 1.200 1.200 1.200 50,000 60,000 1.2000 1.200 1.140 1.200 1.200 1.200 50,000 1.2000 7.14%
2016-07-08 0 1.120 1.080 1.210 - - 0 0 - 1.120 1.080 1.210 - - 0 - 0.00%
2016-07-07 0 1.120 1.120 1.260 1.120 1.120 6,000 6,720 1.1200 1.120 1.120 1.260 1.120 1.120 6,000 1.1200 -5.08%
2016-07-06 0 1.180 1.080 1.270 - - 0 0 - 1.180 1.080 1.270 - - 0 - 0.00%
2016-07-05 0 1.180 1.160 1.200 1.180 1.210 65,600 78,290 1.1934 1.180 1.160 1.200 1.180 1.210 65,600 1.1934 -6.35%
2016-07-04 0 1.260 1.230 1.260 1.260 1.260 20,000 25,200 1.2600 1.260 1.230 1.260 1.260 1.260 20,000 1.2600 3.28%
2016-06-30 0 1.220 1.200 1.260 1.200 1.270 153,400 190,568 1.2423 1.220 1.200 1.260 1.200 1.270 153,400 1.2423 5.17%
2016-06-29 0 1.160 1.130 1.180 - - 0 0 - 1.160 1.130 1.180 - - 0 - 0.00%
2016-06-28 0 1.160 1.130 1.240 - - 0 0 - 1.160 1.130 1.240 - - 0 - 0.00%
2016-06-27 0 1.160 1.150 1.230 1.140 1.160 128,000 147,480 1.1522 1.160 1.150 1.230 1.140 1.160 128,000 1.1522 -10.77%
2016-06-24 0 1.300 1.140 1.380 1.300 1.300 2,000 2,600 1.3000 1.300 1.140 1.380 1.300 1.300 2,000 1.3000 -6.47%
2016-06-23 0 1.390 1.280 1.390 1.350 1.390 43,000 58,770 1.3667 1.390 1.280 1.390 1.350 1.390 43,000 1.3667 -2.11%
2016-06-22 0 1.420 1.360 1.450 1.420 1.430 60,000 85,600 1.4267 1.420 1.360 1.450 1.420 1.430 60,000 1.4267 -6.58%
2016-06-21 0 1.520 1.460 1.520 - - 0 0 - 1.520 1.460 1.520 - - 0 - -1.94%
2016-06-20 0 1.550 1.460 1.550 1.460 1.580 25,000 37,100 1.4840 1.550 1.460 1.550 1.460 1.580 25,000 1.4840 -1.27%
2016-06-17 0 1.570 1.500 1.570 1.500 1.600 178,000 276,180 1.5516 1.570 1.500 1.570 1.500 1.600 178,000 1.5516 -6.55%
2016-06-16 0 1.680 1.600 1.680 1.680 1.690 40,000 67,300 1.6825 1.680 1.600 1.680 1.680 1.690 40,000 1.6825 2.44%
2016-06-15 0 1.640 1.520 1.690 - - 0 0 - 1.640 1.520 1.690 - - 0 - 0.00%
2016-06-14 0 1.640 1.520 1.660 - - 0 0 - 1.640 1.520 1.660 - - 0 - 0.00%
2016-06-13 0 1.640 1.510 1.650 - - 0 0 - 1.640 1.510 1.650 - - 0 - 0.00%
2016-06-10 0 1.640 1.610 1.680 1.600 1.640 71,600 115,766 1.6168 1.640 1.610 1.680 1.600 1.640 71,600 1.6168 0.00%
2016-06-08 0 1.640 1.640 1.690 - - 0 0 - 1.640 1.640 1.690 - - 0 - 0.00%
2016-06-07 0 1.640 1.640 1.690 1.620 1.660 100,000 164,400 1.6440 1.640 1.640 1.690 1.620 1.660 100,000 1.6440 -4.65%
2016-06-06 0 1.720 1.650 1.730 - - 0 0 - 1.720 1.650 1.730 - - 0 - 0.00%
2016-06-03 0 1.720 1.660 1.760 1.640 1.720 111,000 185,050 1.6671 1.720 1.660 1.760 1.640 1.720 111,000 1.6671 -4.44%
2016-06-02 0 1.800 1.650 1.800 1.640 1.800 51,096 84,593 1.6556 1.800 1.650 1.800 1.640 1.800 51,096 1.6556 9.09%
2016-06-01 0 1.650 1.650 1.800 1.620 1.700 51,000 86,620 1.6984 1.650 1.650 1.800 1.620 1.700 51,000 1.6984 -8.33%
2016-05-31 0 1.800 1.700 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.700 1.800 1.800 1.800 2,000 1.8000 -1.10%
2016-05-30 0 1.820 1.720 1.880 - - 0 0 - 1.820 1.720 1.880 - - 0 - 0.00%
2016-05-27 0 1.820 1.770 1.890 - - 0 0 - 1.820 1.770 1.890 - - 0 - 0.00%
2016-05-26 0 1.820 1.800 1.900 - - 0 0 - 1.820 1.800 1.900 - - 0 - 0.00%
2016-05-25 0 1.820 1.820 1.890 1.820 1.910 6,100 11,454 1.8777 1.820 1.820 1.890 1.820 1.910 6,100 1.8777 -2.15%
2016-05-24 0 1.860 1.800 1.860 1.770 1.890 12,000 22,440 1.8700 1.860 1.800 1.860 1.770 1.890 12,000 1.8700 -1.59%
2016-05-23 0 1.890 1.800 1.890 - - 0 0 - 1.890 1.800 1.890 - - 0 - 0.00%
2016-05-20 0 1.890 1.840 1.890 - - 0 0 - 1.890 1.840 1.890 - - 0 - 0.00%
2016-05-19 0 1.890 1.830 1.910 - - 0 0 - 1.890 1.830 1.910 - - 0 - 0.00%
2016-05-18 0 1.890 1.830 1.900 1.890 1.950 40,000 76,800 1.9200 1.890 1.830 1.900 1.890 1.950 40,000 1.9200 0.00%
2016-05-17 0 1.890 1.850 1.900 - - 0 0 - 1.890 1.850 1.900 - - 0 - 0.00%
2016-05-16 0 1.890 1.850 1.890 1.890 1.890 10,000 18,900 1.8900 1.890 1.850 1.890 1.890 1.890 10,000 1.8900 2.16%
2016-05-13 0 1.850 1.800 1.850 - - 0 0 - 1.850 1.800 1.850 - - 0 - 0.00%
2016-05-12 0 1.850 1.830 1.890 1.850 1.850 30,000 55,500 1.8500 1.850 1.830 1.890 1.850 1.850 30,000 1.8500 -2.12%
2016-05-11 0 1.890 1.830 1.900 - - 0 0 - 1.890 1.830 1.900 - - 0 - 0.00%
2016-05-10 0 1.890 1.850 1.880 1.880 1.890 40,000 75,280 1.8820 1.890 1.850 1.880 1.880 1.890 40,000 1.8820 -1.05%
2016-05-09 0 1.910 1.840 1.910 1.920 1.920 10,000 19,200 1.9200 1.910 1.840 1.910 1.920 1.920 10,000 1.9200 4.37%
2016-05-06 0 1.830 1.830 1.870 1.830 1.890 157,000 294,940 1.8786 1.830 1.830 1.870 1.830 1.890 157,000 1.8786 -4.69%
2016-05-05 0 1.920 1.900 1.940 - - 0 0 - 1.920 1.900 1.940 - - 0 - 0.00%
2016-05-04 0 1.920 1.900 1.950 1.920 1.920 30,000 57,600 1.9200 1.920 1.900 1.950 1.920 1.920 30,000 1.9200 -4.00%
2016-05-03 0 2.000 1.980 2.000 2.000 2.040 123,000 247,900 2.0154 2.000 1.980 2.000 2.000 2.040 123,000 2.0154 2.56%
2016-04-29 0 1.950 1.910 1.950 1.880 1.950 166,400 315,342 1.8951 1.950 1.910 1.950 1.880 1.950 166,400 1.8951 0.52%
2016-04-28 0 1.940 1.920 1.960 1.870 1.980 412,376 789,862 1.9154 1.940 1.920 1.960 1.870 1.980 412,376 1.9154 -1.02%
2016-04-27 0 1.960 1.960 1.970 1.930 1.990 80,200 156,110 1.9465 1.960 1.960 1.970 1.930 1.990 80,200 1.9465 -1.01%
2016-04-26 0 1.980 1.920 1.980 1.980 1.980 20,000 39,600 1.9800 1.980 1.920 1.980 1.980 1.980 20,000 1.9800 4.21%
2016-04-25 0 1.900 1.900 1.940 1.850 1.940 43,000 81,450 1.8942 1.900 1.900 1.940 1.850 1.940 43,000 1.8942 -1.55%
2016-04-22 0 1.930 1.930 1.980 1.920 2.000 122,400 240,512 1.9650 1.930 1.930 1.980 1.920 2.000 122,400 1.9650 -5.39%
2016-04-21 0 2.040 2.030 2.040 2.010 2.050 189,850 385,620 2.0312 2.040 2.030 2.040 2.010 2.050 189,850 2.0312 0.99%
2016-04-20 0 2.020 1.950 2.120 2.020 2.120 208,000 427,850 2.0570 2.020 1.950 2.120 2.020 2.120 208,000 2.0570 -2.88%
2016-04-19 0 2.080 1.980 2.080 1.880 2.080 268,600 515,922 1.9208 2.080 1.980 2.080 1.880 2.080 268,600 1.9208 11.23%
2016-04-18 0 1.870 1.840 1.880 1.810 1.870 210,400 385,038 1.8300 1.870 1.840 1.880 1.810 1.870 210,400 1.8300 0.54%
2016-04-15 0 1.860 1.850 1.880 1.850 1.880 43,600 81,096 1.8600 1.860 1.850 1.880 1.850 1.880 43,600 1.8600 -1.59%
2016-04-14 0 1.890 1.870 1.890 1.850 1.890 120,199 224,252 1.8657 1.890 1.870 1.890 1.850 1.890 120,199 1.8657 1.07%
2016-04-13 0 1.870 1.840 1.880 1.810 1.890 228,600 423,148 1.8510 1.870 1.840 1.880 1.810 1.890 228,600 1.8510 4.47%
2016-04-12 0 1.790 1.700 1.790 1.700 1.860 29,000 49,620 1.7110 1.790 1.700 1.790 1.700 1.860 29,000 1.7110 7.83%
2016-04-11 0 1.660 1.640 1.720 1.650 1.660 30,000 49,700 1.6567 1.660 1.640 1.720 1.650 1.660 30,000 1.6567 0.61%
2016-04-08 0 1.650 1.620 1.650 1.630 1.650 51,000 83,360 1.6345 1.650 1.620 1.650 1.630 1.650 51,000 1.6345 1.23%
2016-04-07 0 1.630 1.610 1.630 1.610 1.640 91,000 148,130 1.6278 1.630 1.610 1.630 1.610 1.640 91,000 1.6278 0.00%
2016-04-06 0 1.630 1.570 1.630 1.600 1.630 133,000 214,190 1.6105 1.630 1.570 1.630 1.600 1.630 133,000 1.6105 1.87%
2016-04-05 0 1.600 1.600 1.650 1.590 1.660 64,000 102,920 1.6081 1.600 1.600 1.650 1.590 1.660 64,000 1.6081 -3.61%
2016-04-01 0 1.660 1.610 1.670 1.610 1.660 53,800 86,950 1.6162 1.660 1.610 1.670 1.610 1.660 53,800 1.6162 0.00%
2016-03-31 0 1.660 1.660 1.680 1.660 1.670 46,000 76,720 1.6678 1.660 1.660 1.680 1.660 1.670 46,000 1.6678 0.61%
2016-03-30 0 1.650 1.650 1.690 1.650 1.650 10,000 16,500 1.6500 1.650 1.650 1.690 1.650 1.650 10,000 1.6500 -1.20%
2016-03-29 0 1.670 1.650 1.670 - - 0 0 - 1.670 1.650 1.670 - - 0 - 0.00%
2016-03-24 0 1.670 1.670 1.700 1.650 1.670 25,000 41,550 1.6620 1.670 1.670 1.700 1.650 1.670 25,000 1.6620 -2.34%
2016-03-23 0 1.710 1.700 1.710 1.680 1.720 86,200 145,998 1.6937 1.710 1.700 1.710 1.680 1.720 86,200 1.6937 1.18%
2016-03-22 0 1.690 1.670 1.700 1.660 1.700 98,000 163,980 1.6733 1.690 1.670 1.700 1.660 1.700 98,000 1.6733 -2.31%
2016-03-21 0 1.730 1.700 1.730 1.670 1.750 197,746 337,540 1.7069 1.730 1.700 1.730 1.670 1.750 197,746 1.7069 1.76%
2016-03-18 0 1.700 1.670 1.700 1.600 1.700 244,000 401,460 1.6453 1.700 1.670 1.700 1.600 1.700 244,000 1.6453 4.29%
2016-03-17 0 1.630 1.630 1.660 1.630 1.630 20,000 32,600 1.6300 1.630 1.630 1.660 1.630 1.630 20,000 1.6300 0.62%
2016-03-16 0 1.620 1.600 1.630 1.620 1.620 22,000 36,040 1.6382 1.620 1.600 1.630 1.620 1.620 22,000 1.6382 0.00%
2016-03-15 0 1.620 1.600 1.630 1.590 1.620 135,000 217,480 1.6110 1.620 1.600 1.630 1.590 1.620 135,000 1.6110 0.62%
2016-03-14 0 1.610 1.590 1.630 1.510 1.610 38,400 61,306 1.5965 1.610 1.590 1.630 1.510 1.610 38,400 1.5965 1.90%
2016-03-11 0 1.580 1.530 1.600 1.570 1.580 48,000 75,740 1.5779 1.580 1.530 1.600 1.570 1.580 48,000 1.5779 3.95%
2016-03-10 0 1.520 1.520 1.580 1.520 1.540 112,000 171,300 1.5295 1.520 1.520 1.580 1.520 1.540 112,000 1.5295 -1.94%
2016-03-09 0 1.550 1.550 1.650 1.550 1.570 66,500 103,861 1.5618 1.550 1.550 1.650 1.550 1.570 66,500 1.5618 -3.13%
2016-03-08 0 1.600 1.590 1.660 1.600 1.610 68,000 109,180 1.6056 1.600 1.590 1.660 1.600 1.610 68,000 1.6056 -1.84%
2016-03-07 0 1.630 1.580 1.670 - - 0 0 - 1.630 1.580 1.670 - - 0 - 0.00%
2016-03-04 0 1.630 1.630 1.680 1.630 1.660 26,020 42,952 1.6507 1.630 1.630 1.680 1.630 1.660 26,020 1.6507 1.87%
2016-03-03 0 1.600 1.600 1.670 - - 0 0 - 1.600 1.600 1.670 - - 0 - 2.56%
2016-03-02 0 1.560 1.560 1.670 - - 0 0 - 1.560 1.560 1.670 - - 0 - 0.00%
2016-03-01 0 1.560 1.550 1.610 1.560 1.560 2,000 3,120 1.5600 1.560 1.550 1.610 1.560 1.560 2,000 1.5600 -2.50%
2016-02-29 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - -0.62%
2016-02-26 0 1.610 1.520 1.610 1.610 1.610 10,000 16,100 1.6100 1.610 1.520 1.610 1.610 1.610 10,000 1.6100 1.90%
2016-02-25 0 1.580 1.520 1.590 - - 0 0 - 1.580 1.520 1.590 - - 0 - 0.00%
2016-02-24 0 1.580 1.520 1.620 - - 0 0 - 1.580 1.520 1.620 - - 0 - 0.00%
2016-02-23 0 1.580 1.520 1.580 1.560 1.580 114,000 178,380 1.5647 1.580 1.520 1.580 1.560 1.580 114,000 1.5647 1.28%
2016-02-22 0 1.560 1.470 1.560 - - 0 0 - 1.560 1.470 1.560 - - 0 - 0.00%
2016-02-19 0 1.560 1.470 1.560 1.560 1.560 10,000 15,600 1.5600 1.560 1.470 1.560 1.560 1.560 10,000 1.5600 0.00%
2016-02-18 0 1.560 1.470 1.560 1.560 1.560 5,000 7,800 1.5600 1.560 1.470 1.560 1.560 1.560 5,000 1.5600 2.63%
2016-02-17 0 1.520 1.440 1.540 - - 0 0 - 1.520 1.440 1.540 - - 0 - 0.00%
2016-02-16 0 1.520 1.470 1.570 - - 0 0 - 1.520 1.470 1.570 - - 0 - 0.00%
2016-02-15 0 1.520 1.500 1.580 1.520 1.520 29,000 44,080 1.5200 1.520 1.500 1.580 1.520 1.520 29,000 1.5200 3.40%
2016-02-12 0 1.470 1.410 1.480 1.470 1.470 2,000 2,940 1.4700 1.470 1.410 1.480 1.470 1.470 2,000 1.4700 -0.68%
2016-02-11 0 1.480 1.400 1.480 1.380 1.500 52,000 77,360 1.4877 1.480 1.400 1.480 1.380 1.500 52,000 1.4877 -6.33%
2016-02-05 0 1.580 1.480 1.580 1.580 1.580 4,000 6,320 1.5800 1.580 1.480 1.580 1.580 1.580 4,000 1.5800 5.33%
2016-02-04 0 1.500 1.470 1.580 1.500 1.500 12,000 18,000 1.5000 1.500 1.470 1.580 1.500 1.500 12,000 1.5000 -6.25%
2016-02-03 0 1.600 1.560 1.600 1.560 1.600 43,000 67,880 1.5786 1.600 1.560 1.600 1.560 1.600 43,000 1.5786 2.56%
2016-02-02 0 1.560 1.480 1.600 - - 0 0 - 1.560 1.480 1.600 - - 0 - 0.00%
2016-02-01 0 1.560 1.540 1.600 1.500 1.560 14,200 21,936 1.5448 1.560 1.540 1.600 1.500 1.560 14,200 1.5448 0.00%
2016-01-29 0 1.560 1.500 1.560 1.500 1.560 72,000 109,420 1.5197 1.560 1.500 1.560 1.500 1.560 72,000 1.5197 11.43%
2016-01-28 0 1.400 1.380 1.490 1.400 1.400 1,000 1,400 1.4000 1.400 1.380 1.490 1.400 1.400 1,000 1.4000 6.87%
2016-01-27 0 1.310 1.310 1.430 - - 0 0 - 1.310 1.310 1.430 - - 0 - 0.77%
2016-01-26 0 1.300 1.250 1.370 1.300 1.400 70,000 93,300 1.3329 1.300 1.250 1.370 1.300 1.400 70,000 1.3329 -7.80%
2016-01-25 0 1.410 1.410 1.430 1.410 1.410 19,000 27,110 1.4268 1.410 1.410 1.430 1.410 1.410 19,000 1.4268 -3.42%
2016-01-22 0 1.460 1.440 1.460 1.380 1.460 290,000 416,780 1.4372 1.460 1.440 1.460 1.380 1.460 290,000 1.4372 6.57%
2016-01-21 0 1.370 1.370 1.460 1.370 1.600 141,000 205,606 1.4582 1.370 1.370 1.460 1.370 1.600 141,000 1.4582 -14.38%
2016-01-20 0 1.600 1.600 1.680 1.560 1.740 254,000 412,800 1.6252 1.600 1.600 1.680 1.560 1.740 254,000 1.6252 -12.57%
2016-01-19 0 1.830 1.770 1.880 - - 400 692 1.7300 1.830 1.770 1.880 - - 400 1.7300 0.00%
2016-01-18 0 1.830 1.830 1.870 1.780 1.870 26,200 47,646 1.8185 1.830 1.830 1.870 1.780 1.870 26,200 1.8185 -3.68%
2016-01-15 0 1.900 1.890 1.960 1.880 1.900 32,200 61,032 1.8954 1.900 1.890 1.960 1.880 1.900 32,200 1.8954 -0.52%
2016-01-14 0 1.910 1.890 1.910 1.660 1.920 542,600 984,248 1.8139 1.910 1.890 1.910 1.660 1.920 542,600 1.8139 10.40%
2016-01-13 0 1.730 1.720 1.750 1.670 1.750 319,000 540,580 1.6946 1.730 1.720 1.750 1.670 1.750 319,000 1.6946 5.49%
2016-01-12 0 1.640 1.620 1.650 - - 10,000 16,400 1.6400 1.640 1.620 1.650 - - 10,000 1.6400 0.00%
2016-01-11 0 1.640 1.610 1.660 1.610 1.670 98,800 162,400 1.6437 1.640 1.610 1.660 1.610 1.670 98,800 1.6437 0.61%
2016-01-08 0 1.630 1.610 1.670 1.580 1.630 10,200 16,514 1.6190 1.630 1.610 1.670 1.580 1.630 10,200 1.6190 3.82%
2016-01-07 0 1.570 1.570 1.620 1.560 1.620 88,000 141,660 1.6098 1.570 1.570 1.620 1.560 1.620 88,000 1.6098 -3.09%
2016-01-06 0 1.620 1.610 1.650 1.600 1.620 28,400 45,666 1.6080 1.620 1.610 1.650 1.600 1.620 28,400 1.6080 0.00%
2016-01-05 0 1.620 1.570 1.640 1.520 1.620 38,200 61,158 1.6010 1.620 1.570 1.640 1.520 1.620 38,200 1.6010 3.18%
2016-01-04 0 1.570 1.480 1.570 1.520 1.570 37,400 58,350 1.5602 1.570 1.480 1.570 1.520 1.570 37,400 1.5602 -3.09%
2015-12-31 0 1.620 1.590 1.630 1.580 1.620 32,000 51,760 1.6175 1.620 1.590 1.630 1.580 1.620 32,000 1.6175 1.25%
2015-12-30 0 1.600 1.570 1.600 1.550 1.600 75,000 117,520 1.5669 1.600 1.570 1.600 1.550 1.600 75,000 1.5669 2.56%
2015-12-29 0 1.560 1.560 1.620 1.560 1.560 10,600 16,514 1.5579 1.560 1.560 1.620 1.560 1.560 10,600 1.5579 0.00%
2015-12-28 0 1.560 1.560 1.600 1.550 1.560 41,000 63,860 1.5576 1.560 1.560 1.600 1.550 1.560 41,000 1.5576 0.00%
2015-12-24 0 1.560 1.560 1.660 1.560 1.580 21,200 33,456 1.5781 1.560 1.560 1.660 1.560 1.580 21,200 1.5781 0.65%
2015-12-23 0 1.550 1.530 1.560 1.550 1.560 15,000 23,370 1.5580 1.550 1.530 1.560 1.550 1.560 15,000 1.5580 -0.64%
2015-12-22 0 1.560 1.500 1.560 1.500 1.560 33,400 51,884 1.5534 1.560 1.500 1.560 1.500 1.560 33,400 1.5534 8.33%
2015-12-21 0 1.440 1.440 1.490 1.440 1.450 39,999 57,758 1.4440 1.440 1.440 1.490 1.440 1.450 39,999 1.4440 -0.69%
2015-12-18 0 1.450 1.420 1.500 - - 0 0 - 1.450 1.420 1.500 - - 0 - 0.00%
2015-12-17 0 1.450 1.430 1.500 1.450 1.450 2,000 2,900 1.4500 1.450 1.430 1.500 1.450 1.450 2,000 1.4500 -3.33%
2015-12-16 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2015-12-15 0 1.500 1.450 1.500 1.500 1.510 89,800 134,760 1.5007 1.500 1.450 1.500 1.500 1.510 89,800 1.5007 0.00%
2015-12-14 0 1.500 1.500 1.560 1.400 1.400 10,000 14,000 1.4000 1.500 1.500 1.560 1.400 1.400 10,000 1.4000 -2.60%
2015-12-11 0 1.540 1.500 1.580 1.480 1.540 88,000 134,440 1.5277 1.540 1.500 1.580 1.480 1.540 88,000 1.5277 4.05%
2015-12-10 0 1.480 1.480 1.560 1.470 1.500 89,400 131,576 1.4718 1.480 1.480 1.560 1.470 1.500 89,400 1.4718 3.50%
2015-12-09 0 1.430 1.430 1.500 1.360 1.480 94,400 137,692 1.4586 1.430 1.430 1.500 1.360 1.480 94,400 1.4586 2.14%
2015-12-08 0 1.400 1.370 1.450 1.360 1.420 207,000 289,940 1.4007 1.400 1.370 1.450 1.360 1.420 207,000 1.4007 0.00%
2015-12-07 0 1.400 1.400 1.460 1.400 1.400 2,000 2,800 1.4000 1.400 1.400 1.460 1.400 1.400 2,000 1.4000 0.00%
2015-12-04 0 1.400 1.400 1.430 1.380 1.400 144,140 201,699 1.3993 1.400 1.400 1.430 1.380 1.400 144,140 1.3993 2.19%
2015-12-03 0 1.370 1.370 1.400 1.300 1.400 260,200 350,794 1.3482 1.370 1.370 1.400 1.300 1.400 260,200 1.3482 4.58%
2015-12-02 0 1.310 1.270 1.310 1.300 1.310 39,000 50,840 1.3036 1.310 1.270 1.310 1.300 1.310 39,000 1.3036 0.77%
2015-12-01 0 1.300 1.250 1.300 1.280 1.300 62,000 79,420 1.2810 1.300 1.250 1.300 1.280 1.300 62,000 1.2810 1.56%
2015-11-30 0 1.280 1.250 1.290 1.220 1.350 160,000 203,680 1.2730 1.280 1.250 1.290 1.220 1.350 160,000 1.2730 -3.03%
2015-11-27 0 1.320 1.320 1.380 - - 0 0 - 1.320 1.320 1.380 - - 0 - 0.00%
2015-11-26 0 1.320 1.320 1.380 1.320 1.320 2,000 2,640 1.3200 1.320 1.320 1.380 1.320 1.320 2,000 1.3200 -4.35%
2015-11-25 0 1.380 1.320 1.380 1.340 1.380 23,000 30,940 1.3452 1.380 1.320 1.380 1.340 1.380 23,000 1.3452 2.22%
2015-11-24 0 1.350 1.340 1.380 - - 0 0 - 1.350 1.340 1.380 - - 0 - 0.00%
2015-11-23 0 1.350 1.340 1.390 1.350 1.350 20,000 27,000 1.3500 1.350 1.340 1.390 1.350 1.350 20,000 1.3500 0.00%
2015-11-20 0 1.350 1.350 1.400 - - 0 0 - 1.350 1.350 1.400 - - 0 - 0.00%
2015-11-19 0 1.350 1.350 1.400 1.350 1.380 13,000 17,660 1.3585 1.350 1.350 1.400 1.350 1.380 13,000 1.3585 1.50%
2015-11-18 0 1.330 1.330 1.360 1.330 1.340 7,000 9,340 1.3343 1.330 1.330 1.360 1.330 1.340 7,000 1.3343 0.76%
2015-11-17 0 1.320 1.320 1.360 1.320 1.340 20,400 27,080 1.3275 1.320 1.320 1.360 1.320 1.340 20,400 1.3275 -2.94%
2015-11-16 0 1.360 1.350 1.370 1.350 1.360 70,000 94,640 1.3520 1.360 1.350 1.370 1.350 1.360 70,000 1.3520 0.74%
2015-11-13 0 1.350 1.320 1.350 1.340 1.350 82,000 110,080 1.3424 1.350 1.320 1.350 1.340 1.350 82,000 1.3424 0.75%
2015-11-12 0 1.340 1.310 1.340 1.300 1.340 10,378 13,727 1.3227 1.340 1.310 1.340 1.300 1.340 10,378 1.3227 0.00%
2015-11-11 0 1.340 1.300 1.340 1.350 1.350 2,000 2,700 1.3500 1.340 1.300 1.340 1.350 1.350 2,000 1.3500 3.08%
2015-11-10 0 1.300 1.300 1.360 1.300 1.300 3,200 4,152 1.2975 1.300 1.300 1.360 1.300 1.300 3,200 1.2975 -4.41%
2015-11-09 0 1.360 1.310 1.360 1.310 1.360 6,800 9,094 1.3374 1.360 1.310 1.360 1.310 1.360 6,800 1.3374 0.00%
2015-11-06 0 1.360 1.310 1.360 1.320 1.360 2,600 3,454 1.3285 1.360 1.310 1.360 1.320 1.360 2,600 1.3285 -0.73%
2015-11-05 0 1.370 1.340 1.370 1.370 1.370 25,000 34,250 1.3700 1.370 1.340 1.370 1.370 1.370 25,000 1.3700 0.74%
2015-11-04 0 1.360 1.340 1.360 1.340 1.360 8,200 11,100 1.3537 1.360 1.340 1.360 1.340 1.360 8,200 1.3537 3.03%
2015-11-03 0 1.320 1.320 1.360 1.320 1.320 11,399 15,022 1.3178 1.320 1.320 1.360 1.320 1.320 11,399 1.3178 -4.35%
2015-11-02 0 1.380 1.310 1.380 1.300 1.380 141,600 188,958 1.3344 1.380 1.310 1.380 1.300 1.380 141,600 1.3344 1.47%
2015-10-30 0 1.360 1.330 1.400 1.320 1.360 62,400 84,572 1.3553 1.360 1.330 1.400 1.320 1.360 62,400 1.3553 1.49%
2015-10-29 0 1.340 1.320 1.340 1.320 1.340 61,400 81,632 1.3295 1.340 1.320 1.340 1.320 1.340 61,400 1.3295 1.52%
2015-10-28 0 1.320 1.290 1.320 1.280 1.320 70,000 90,400 1.2914 1.320 1.290 1.320 1.280 1.320 70,000 1.2914 3.94%
2015-10-27 0 1.270 1.270 1.330 1.250 1.260 89,000 112,040 1.2589 1.270 1.270 1.330 1.250 1.260 89,000 1.2589 1.60%
2015-10-26 0 1.250 1.250 1.270 1.250 1.260 51,000 64,010 1.2551 1.250 1.250 1.270 1.250 1.260 51,000 1.2551 0.00%
2015-10-23 0 1.250 1.240 1.260 1.210 1.250 96,200 117,788 1.2244 1.250 1.240 1.260 1.210 1.250 96,200 1.2244 1.63%
2015-10-22 0 1.230 1.210 1.230 1.200 1.250 175,992 214,830 1.2207 1.230 1.210 1.230 1.200 1.250 175,992 1.2207 -3.15%
2015-10-20 0 1.270 1.230 1.270 1.240 1.270 90,000 112,320 1.2480 1.270 1.230 1.270 1.240 1.270 90,000 1.2480 -2.31%
2015-10-19 0 1.300 1.260 1.300 1.270 1.300 93,000 119,300 1.2828 1.300 1.260 1.300 1.270 1.300 93,000 1.2828 -1.52%
2015-10-16 0 1.320 1.310 1.340 1.300 1.320 139,000 182,470 1.3127 1.320 1.310 1.340 1.300 1.320 139,000 1.3127 1.54%
2015-10-15 0 1.300 1.280 1.300 1.280 1.300 66,000 84,560 1.2812 1.300 1.280 1.300 1.280 1.300 66,000 1.2812 1.56%
2015-10-14 0 1.280 1.270 1.280 - - 0 0 - 1.280 1.270 1.280 - - 0 - -0.78%
2015-10-13 0 1.290 1.260 1.300 - - 0 0 - 1.290 1.260 1.300 - - 0 - 0.00%
2015-10-12 0 1.290 1.270 1.290 1.260 1.290 140,200 177,296 1.2646 1.290 1.270 1.290 1.260 1.290 140,200 1.2646 3.20%
2015-10-09 0 1.250 1.250 1.280 1.250 1.310 202,000 255,520 1.2650 1.250 1.250 1.280 1.250 1.310 202,000 1.2650 1.63%
2015-10-08 0 1.230 1.220 1.240 1.230 1.230 57,400 70,582 1.2297 1.230 1.220 1.240 1.230 1.230 57,400 1.2297 0.82%
2015-10-07 0 1.220 1.210 1.250 1.220 1.250 393,000 479,640 1.2205 1.220 1.210 1.250 1.220 1.250 393,000 1.2205 0.00%
2015-10-06 0 1.220 1.210 1.240 1.160 1.220 76,000 91,520 1.2042 1.220 1.210 1.240 1.160 1.220 76,000 1.2042 1.67%
2015-10-05 0 1.200 1.180 1.220 1.180 1.200 18,000 21,580 1.1989 1.200 1.180 1.220 1.180 1.200 18,000 1.1989 1.69%
2015-10-02 0 1.180 1.150 1.180 1.120 1.180 12,000 13,770 1.1475 1.180 1.150 1.180 1.120 1.180 12,000 1.1475 0.00%
2015-09-30 0 1.180 1.130 1.180 1.200 1.200 2,000 2,400 1.2000 1.180 1.130 1.180 1.200 1.200 2,000 1.2000 8.26%
2015-09-29 0 1.090 1.090 1.210 1.060 1.100 58,800 63,698 1.0833 1.090 1.090 1.210 1.060 1.100 58,800 1.0833 -10.66%
2015-09-25 0 1.220 1.220 1.260 1.220 1.270 37,456 46,971 1.2540 1.220 1.220 1.260 1.220 1.270 37,456 1.2540 -4.69%
2015-09-24 0 1.280 1.260 1.280 1.240 1.280 137,000 172,680 1.2604 1.280 1.260 1.280 1.240 1.280 137,000 1.2604 2.40%
2015-09-23 0 1.250 1.240 1.260 1.210 1.250 153,150 189,650 1.2383 1.250 1.240 1.260 1.210 1.250 153,150 1.2383 -3.85%
2015-09-22 0 1.300 1.280 1.310 1.260 1.300 186,000 240,450 1.2927 1.300 1.280 1.310 1.260 1.300 186,000 1.2927 3.17%
2015-09-21 0 1.260 1.260 1.280 1.260 1.320 300,000 388,050 1.2935 1.260 1.260 1.280 1.260 1.320 300,000 1.2935 -3.82%
2015-09-18 0 1.310 1.250 1.310 1.240 1.310 131,680 166,082 1.2613 1.310 1.250 1.310 1.240 1.310 131,680 1.2613 4.80%
2015-09-17 0 1.250 1.220 1.270 1.250 1.330 116,720 150,774 1.2918 1.250 1.220 1.270 1.250 1.330 116,720 1.2918 -4.58%
2015-09-16 0 1.310 1.280 1.310 1.270 1.310 97,200 124,696 1.2829 1.310 1.280 1.310 1.270 1.310 97,200 1.2829 2.34%
2015-09-15 0 1.280 1.270 1.290 1.270 1.300 53,400 68,058 1.2745 1.280 1.270 1.290 1.270 1.300 53,400 1.2745 -1.54%
2015-09-14 0 1.300 1.260 1.300 1.260 1.330 187,000 242,726 1.2980 1.300 1.260 1.300 1.260 1.330 187,000 1.2980 4.00%
2015-09-11 0 1.250 1.220 1.270 1.130 1.250 116,100 139,770 1.2039 1.250 1.220 1.270 1.130 1.250 116,100 1.2039 13.64%
2015-09-10 0 1.100 1.090 1.120 1.100 1.120 45,400 50,204 1.1058 1.100 1.090 1.120 1.100 1.120 45,400 1.1058 0.00%
2015-09-09 0 1.100 1.080 1.120 1.080 1.100 94,912 103,956 1.0953 1.100 1.080 1.120 1.080 1.100 94,912 1.0953 4.76%
2015-09-08 0 1.050 1.050 1.060 1.050 1.080 38,000 40,180 1.0574 1.050 1.050 1.060 1.050 1.080 38,000 1.0574 0.00%
2015-09-07 0 1.050 1.050 1.100 1.050 1.120 34,000 37,414 1.1004 1.050 1.050 1.100 1.050 1.120 34,000 1.1004 0.00%
2015-09-04 0 1.050 1.020 1.050 1.020 1.050 24,000 25,080 1.0450 1.050 1.020 1.050 1.020 1.050 24,000 1.0450 -0.94%
2015-09-02 0 1.060 1.050 1.140 1.010 1.060 62,000 64,120 1.0342 1.060 1.050 1.140 1.010 1.060 62,000 1.0342 -4.50%
2015-09-01 0 1.110 1.110 1.130 1.110 1.140 52,000 58,920 1.1331 1.110 1.110 1.130 1.110 1.140 52,000 1.1331 -11.90%
2015-08-31 0 1.260 1.110 1.260 - - 800 840 1.0500 1.260 1.110 1.260 - - 800 1.0500 -1.56%
2015-08-28 0 1.280 1.140 1.280 1.160 1.280 47,400 55,258 1.1658 1.280 1.140 1.280 1.160 1.280 47,400 1.1658 4.92%
2015-08-27 0 1.220 1.170 1.230 1.170 1.220 16,000 19,220 1.2013 1.220 1.170 1.230 1.170 1.220 16,000 1.2013 6.09%
2015-08-26 0 1.150 1.150 1.200 1.150 1.160 18,000 20,750 1.1528 1.150 1.150 1.200 1.150 1.160 18,000 1.1528 -8.00%
2015-08-25 0 1.250 1.160 1.250 1.250 1.250 20,200 25,226 1.2488 1.250 1.160 1.250 1.250 1.250 20,200 1.2488 5.93%
2015-08-24 0 1.180 1.140 1.190 1.120 1.270 125,200 150,928 1.2055 1.180 1.140 1.190 1.120 1.270 125,200 1.2055 -9.23%
2015-08-21 0 1.300 1.280 1.340 1.300 1.360 102,200 133,512 1.3064 1.300 1.280 1.340 1.300 1.360 102,200 1.3064 0.00%
2015-08-20 0 1.300 1.300 1.330 1.300 1.380 140,601 185,561 1.3198 1.300 1.300 1.330 1.300 1.380 140,601 1.3198 -7.80%
2015-08-19 0 1.410 1.410 1.500 1.350 1.400 32,800 45,290 1.3808 1.410 1.410 1.500 1.350 1.400 32,800 1.3808 0.71%
2015-08-18 0 1.400 1.380 1.450 1.380 1.420 56,600 79,490 1.4044 1.400 1.380 1.450 1.380 1.420 56,600 1.4044 -1.41%
2015-08-17 0 1.420 1.420 1.520 1.410 1.430 18,200 25,874 1.4216 1.420 1.420 1.520 1.410 1.430 18,200 1.4216 -4.70%
2015-08-14 0 1.490 1.490 1.560 1.490 1.490 2,200 3,270 1.4864 1.490 1.490 1.560 1.490 1.490 2,200 1.4864 -0.67%
2015-08-13 0 1.500 1.480 1.540 1.500 1.550 60,600 92,216 1.5217 1.500 1.480 1.540 1.500 1.550 60,600 1.5217 -0.66%
2015-08-12 0 1.510 1.500 1.510 1.500 1.580 301,400 458,042 1.5197 1.510 1.500 1.510 1.500 1.580 301,400 1.5197 -7.93%
2015-08-11 0 1.640 1.610 1.660 1.610 1.640 56,800 92,996 1.6373 1.640 1.610 1.660 1.610 1.640 56,800 1.6373 -1.20%
2015-08-10 0 1.660 1.650 1.660 1.660 1.710 124,001 206,631 1.6664 1.660 1.650 1.660 1.660 1.710 124,001 1.6664 1.22%
2015-08-07 0 1.640 1.640 1.690 1.630 1.690 88,000 145,280 1.6509 1.640 1.640 1.690 1.630 1.690 88,000 1.6509 0.61%
2015-08-06 0 1.630 1.610 1.630 1.530 1.730 319,634 537,720 1.6823 1.630 1.610 1.630 1.530 1.730 319,634 1.6823 -5.78%
2015-08-05 0 1.730 1.720 1.780 1.730 1.780 192,000 340,920 1.7756 1.730 1.720 1.780 1.730 1.780 192,000 1.7756 -5.46%
2015-08-04 0 1.830 1.790 1.830 1.780 1.850 96,400 175,086 1.8162 1.830 1.790 1.830 1.780 1.850 96,400 1.8162 -1.61%
2015-08-03 0 1.860 1.800 1.860 1.790 1.860 44,400 80,240 1.8072 1.860 1.800 1.860 1.790 1.860 44,400 1.8072 0.54%
2015-07-31 0 1.850 1.840 1.850 1.820 1.900 85,600 159,098 1.8586 1.850 1.840 1.850 1.820 1.900 85,600 1.8586 1.65%
2015-07-30 0 1.820 1.800 1.820 1.810 1.840 435,800 793,894 1.8217 1.820 1.800 1.820 1.810 1.840 435,800 1.8217 3.41%
2015-07-29 0 1.760 1.760 1.800 1.730 1.800 159,000 280,954 1.7670 1.760 1.760 1.800 1.730 1.800 159,000 1.7670 0.57%
2015-07-28 0 1.750 1.750 1.760 1.720 1.760 96,400 167,182 1.7343 1.750 1.750 1.760 1.720 1.760 96,400 1.7343 -1.69%
2015-07-27 0 1.780 1.780 1.810 1.770 1.870 189,100 345,234 1.8257 1.780 1.780 1.810 1.770 1.870 189,100 1.8257 -6.32%
2015-07-24 0 1.900 1.900 1.930 1.810 1.910 504,800 940,295 1.8627 1.900 1.900 1.930 1.810 1.910 504,800 1.8627 -1.55%
2015-07-23 0 1.930 1.930 1.970 1.880 2.000 706,932 1,378,857 1.9505 1.930 1.930 1.970 1.880 2.000 706,932 1.9505 2.12%
2015-07-22 0 1.890 1.890 1.970 1.850 2.300 860,456 1,806,696 2.0997 1.890 1.890 1.970 1.850 2.300 860,456 2.0997 -12.50%
2015-07-21 0 2.160 2.160 2.180 1.140 2.300 1,229,609 1,919,436 1.5610 2.160 2.160 2.180 1.140 2.300 1,229,609 1.5610

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top