XIE Shares CLSA GARY ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03102  2015-11-11  2018-10-08  2018-12-07
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
2018-12-06 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2018-10-08 0 8.990 - 9.010 8.990 9.030 124,800 1,123,344 9.0012 8.990 - 9.010 8.990 9.030 124,800 9.0012 -2.60%
2018-10-05 0 9.230 - 9.230 - - 0 0 - 9.230 - 9.230 - - 0 - -1.91%
2018-10-04 0 9.410 - 9.600 - - 0 0 - 9.410 - 9.600 - - 0 - 0.00%
2018-10-03 0 9.410 - 9.600 - - 0 0 - 9.410 - 9.600 - - 0 - 0.00%
2018-10-02 0 9.410 - 9.600 - - 0 0 - 9.410 - 9.600 - - 0 - 0.00%
2018-09-28 0 9.410 - 9.590 9.410 9.410 40,000 376,400 9.4100 9.410 - 9.590 9.410 9.410 40,000 9.4100 -1.57%
2018-09-27 0 9.560 - 9.590 - - 0 0 - 9.560 - 9.590 - - 0 - 0.00%
2018-09-26 0 9.560 - 9.590 - - 0 0 - 9.560 - 9.590 - - 0 - 0.00%
2018-09-24 0 9.560 - 9.600 - - 0 0 - 9.560 - 9.600 - - 0 - 0.00%
2018-09-21 0 9.560 - 9.600 9.560 9.560 10,000 95,600 9.5600 9.560 - 9.600 9.560 9.560 10,000 9.5600 1.06%
2018-09-20 0 9.460 - 9.600 - - 0 0 - 9.460 - 9.600 - - 0 - 0.00%
2018-09-19 0 9.460 - 9.590 - - 0 0 - 9.460 - 9.590 - - 0 - 0.00%
2018-09-18 0 9.460 - 9.590 9.440 9.480 107,200 1,013,384 9.4532 9.460 - 9.590 9.440 9.480 107,200 9.4532 -0.21%
2018-09-17 0 9.480 - 9.600 9.480 9.480 20,000 189,600 9.4800 9.480 - 9.600 9.480 9.480 20,000 9.4800 0.74%
2018-09-14 0 9.410 - 9.600 - - 0 0 - 9.410 - 9.600 - - 0 - 0.00%
2018-09-13 0 9.410 - - 9.390 9.440 200,400 1,884,166 9.4020 9.410 - - 9.390 9.440 200,400 9.4020 -2.18%
2018-09-12 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2018-09-11 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2018-09-10 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2018-09-07 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2018-09-06 0 9.620 - - 9.620 9.800 100,400 976,916 9.7302 9.620 - - 9.620 9.800 100,400 9.7302 -5.31%
2018-09-05 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2018-09-04 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2018-09-03 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2018-08-31 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2018-08-30 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2018-08-29 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2018-08-28 0 10.16 - - 10.16 10.16 2,000 20,320 10.160 10.16 - - 10.16 10.16 2,000 10.160 0.99%
2018-08-27 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 1.00%
2018-08-24 0 9.960 - - - - 0 0 - 9.960 - - - - 0 - -0.60%
2018-08-23 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2018-08-22 0 10.02 - - 10.02 10.02 40,000 400,800 10.020 10.02 - - 10.02 10.02 40,000 10.020 0.00%
2018-08-21 0 10.02 - - 10.00 10.02 200,400 2,004,800 10.004 10.02 - - 10.00 10.02 200,400 10.004 0.70%
2018-08-20 0 9.950 - - 9.930 9.960 293,200 2,916,808 9.9482 9.950 - - 9.930 9.960 293,200 9.9482 0.61%
2018-08-17 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 0.10%
2018-08-16 0 9.880 - - 9.880 9.880 1,600 15,808 9.8800 9.880 - - 9.880 9.880 1,600 9.8800 -0.20%
2018-08-15 0 9.900 - - 9.890 9.900 62,400 617,360 9.8936 9.900 - - 9.890 9.900 62,400 9.8936 -0.80%
2018-08-14 0 9.980 - - 9.960 9.980 340,800 3,399,428 9.9748 9.980 - - 9.960 9.980 340,800 9.9748 -0.60%
2018-08-13 0 10.04 - - 10.20 10.20 1,000 10,200 10.200 10.04 - - 10.20 10.20 1,000 10.200 -1.95%
2018-08-10 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - 0.00%
2018-08-09 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - 0.00%
2018-08-08 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - 0.39%
2018-08-07 0 10.20 - - 10.18 10.20 55,800 568,844 10.194 10.20 - - 10.18 10.20 55,800 10.194 0.39%
2018-08-06 0 10.16 - - 10.16 10.20 60,000 610,400 10.173 10.16 - - 10.16 10.20 60,000 10.173 0.00%
2018-08-03 0 10.16 - - - - 0 0 - 10.16 - - - - 0 - -0.20%
2018-08-02 0 10.18 - - 10.20 10.22 20,000 204,200 10.210 10.18 - - 10.20 10.22 20,000 10.210 -1.17%
2018-08-01 0 10.30 - 10.30 10.30 10.32 160,000 1,648,400 10.303 10.30 - 10.30 10.30 10.32 160,000 10.303 0.00%
2018-07-31 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2018-07-30 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - -0.39%
2018-07-27 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2018-07-26 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.39%
2018-07-25 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - 1.18%
2018-07-24 0 10.18 - - 10.12 10.12 11,200 113,344 10.120 10.18 - - 10.12 10.12 11,200 10.120 0.59%
2018-07-23 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.00%
2018-07-20 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.00%
2018-07-19 0 10.12 - - 10.12 10.14 20,000 202,600 10.130 10.12 - - 10.12 10.14 20,000 10.130 0.20%
2018-07-18 0 10.10 - - 10.12 10.12 22,000 222,640 10.120 10.10 - - 10.12 10.12 22,000 10.120 0.00%
2018-07-17 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2018-07-16 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.20%
2018-07-13 0 10.08 - - - - 0 0 - 10.08 - - - - 0 - 0.20%
2018-07-12 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 0.20%
2018-07-11 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - -0.79%
2018-07-10 0 10.12 10.12 - - - 0 0 - 10.12 10.12 - - - 0 - 0.40%
2018-07-09 0 10.08 - - - - 0 0 - 10.08 - - - - 0 - 1.31%
2018-07-06 0 9.950 - - - - 0 0 - 9.950 - - - - 0 - 0.51%
2018-07-05 0 9.900 - - 9.880 9.940 80,000 792,200 9.9025 9.900 - - 9.880 9.940 80,000 9.9025 -0.10%
2018-07-04 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - -0.60%
2018-07-03 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - -0.70%
2018-06-29 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 1.11%
2018-06-28 0 9.930 - - - - 0 0 - 9.930 - - - - 0 - -0.50%
2018-06-27 0 9.980 - - 9.970 9.990 98,200 979,836 9.9780 9.980 - - 9.970 9.990 98,200 9.9780 -1.38%
2018-06-26 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - -0.59%
2018-06-25 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - -0.78%
2018-06-22 0 10.26 - - 10.20 10.20 20,000 204,000 10.200 10.26 - - 10.20 10.20 20,000 10.200 0.20%
2018-06-21 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - -0.58%
2018-06-20 0 10.30 - - 10.30 10.30 22,000 226,600 10.300 10.30 - - 10.30 10.30 22,000 10.300 0.39%
2018-06-19 0 10.26 - 10.34 10.24 10.38 60,200 619,676 10.294 10.26 - 10.34 10.24 10.38 60,200 10.294 -2.10%
2018-06-15 0 10.48 10.38 - - - 0 0 - 10.48 10.38 - - - 0 - -0.57%
2018-06-14 0 10.54 10.38 - - - 0 0 - 10.54 10.38 - - - 0 - -0.38%
2018-06-13 0 10.58 10.40 - 10.40 10.58 160,000 1,678,800 10.493 10.58 10.40 - 10.40 10.58 160,000 10.493 -1.31%
2018-06-12 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.75%
2018-06-11 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2018-06-08 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - -0.93%
2018-06-07 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.75%
2018-06-06 0 10.66 - - - - 0 0 - 10.66 - - - - 0 - 0.38%
2018-06-05 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.38%
2018-06-04 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 1.54%
2018-06-01 0 10.42 - - - - 0 0 - 10.42 - - - - 0 - 0.39%
2018-05-31 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.58%
2018-05-30 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - -1.15%
2018-05-29 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - -0.38%
2018-05-28 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.38%
2018-05-25 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2018-05-24 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2018-05-23 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - -0.95%
2018-05-21 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2018-05-18 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - -0.19%
2018-05-17 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - -0.38%
2018-05-16 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - -0.38%
2018-05-15 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - -0.37%
2018-05-14 0 10.68 - - 10.58 10.98 120,000 1,293,600 10.780 10.68 - - 10.58 10.98 120,000 10.780 1.14%
2018-05-11 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - 0.96%
2018-05-10 0 10.46 - - 10.46 10.46 20,000 209,200 10.460 10.46 - - 10.46 10.46 20,000 10.460 0.38%
2018-05-09 0 10.42 - - 10.42 10.42 20,000 208,400 10.420 10.42 - - 10.42 10.42 20,000 10.420 -0.38%
2018-05-08 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.00%
2018-05-07 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - -0.19%
2018-05-04 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - -0.57%
2018-05-03 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - -0.57%
2018-05-02 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2018-04-30 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.95%
2018-04-27 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2018-04-26 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - -0.19%
2018-04-25 0 10.52 - - 10.50 10.54 141,000 1,482,220 10.512 10.52 - - 10.50 10.54 141,000 10.512 -0.57%
2018-04-24 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - -0.19%
2018-04-23 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - -0.75%
2018-04-20 0 10.68 - - 10.68 10.68 20,000 213,600 10.680 10.68 - - 10.68 10.68 20,000 10.680 -0.93%
2018-04-19 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.75%
2018-04-18 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - 0.00%
2018-04-17 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - -0.56%
2018-04-16 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - -0.74%
2018-04-13 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.18%
2018-04-12 0 10.82 - - - - 10,000 108,000 10.800 10.82 - - - - 10,000 10.800 0.00%
2018-04-11 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 0.37%
2018-04-10 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 1.13%
2018-04-09 0 10.66 - - - - 0 0 - 10.66 - - - - 0 - 0.19%
2018-04-06 0 10.64 - - 10.64 10.64 20,000 212,800 10.640 10.64 - - 10.64 10.64 20,000 10.640 0.19%
2018-04-04 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - -0.93%
2018-04-03 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2018-03-29 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.37%
2018-03-28 0 10.68 - - 10.72 10.74 40,000 429,200 10.730 10.68 - - 10.72 10.74 40,000 10.730 -1.11%
2018-03-27 0 10.80 - - 10.80 10.84 59,000 638,000 10.814 10.80 - - 10.80 10.84 59,000 10.814 0.37%
2018-03-26 0 10.76 - - 10.74 10.76 30,000 322,400 10.747 10.76 - - 10.74 10.76 30,000 10.747 -0.37%
2018-03-23 0 10.80 - - 10.80 10.80 10,000 108,000 10.800 10.80 - - 10.80 10.80 10,000 10.800 -2.35%
2018-03-22 0 11.06 - - 11.06 11.06 40,000 442,400 11.060 11.06 - - 11.06 11.06 40,000 11.060 -0.18%
2018-03-21 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - -0.54%
2018-03-20 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - -0.54%
2018-03-19 0 11.20 - - - - 0 0 - 11.20 - - - - 0 - -0.36%
2018-03-16 0 11.24 - - 11.20 11.24 81,800 917,824 11.220 11.24 - - 11.20 11.24 81,800 11.220 0.00%
2018-03-15 0 11.24 - - - - 0 0 - 11.24 - - - - 0 - 0.18%
2018-03-14 0 11.22 - - 11.20 11.20 20,000 224,000 11.200 11.22 - - 11.20 11.20 20,000 11.200 -0.18%
2018-03-13 0 11.24 - - - - 0 0 - 11.24 - - - - 0 - 0.00%
2018-03-12 0 11.24 - 11.30 - - 0 0 - 11.24 - 11.30 - - 0 - 1.44%
2018-03-09 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 0.36%
2018-03-08 0 11.04 - 11.06 - - 0 0 - 11.04 - 11.06 - - 0 - 0.55%
2018-03-07 0 10.98 - - - - 0 0 - 10.98 - - - - 0 - -0.36%
2018-03-06 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 0.73%
2018-03-05 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - -1.26%
2018-03-02 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - -0.54%
2018-03-01 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - -0.18%
2018-02-28 0 11.16 - - 11.16 11.16 10,000 111,600 11.160 11.16 - - 11.16 11.16 10,000 11.160 -0.89%
2018-02-27 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2018-02-26 0 11.26 - - 11.24 11.24 10,000 112,400 11.240 11.26 - - 11.24 11.24 10,000 11.240 0.90%
2018-02-23 0 11.16 - - - - 10,000 111,800 11.180 11.16 - - - - 10,000 11.180 0.72%
2018-02-22 0 11.08 - 11.16 - - 0 0 - 11.08 - 11.16 - - 0 - -0.18%
2018-02-21 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 1.28%
2018-02-20 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2018-02-15 0 10.96 - - 10.92 10.96 30,000 328,200 10.940 10.96 - - 10.92 10.96 30,000 10.940 0.74%
2018-02-14 0 10.88 - - 10.86 10.88 23,000 250,040 10.871 10.88 - - 10.86 10.88 23,000 10.871 1.12%
2018-02-13 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 0.37%
2018-02-12 0 10.72 - - 10.74 10.74 200 2,148 10.740 10.72 - - 10.74 10.74 200 10.740 0.37%
2018-02-09 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - -2.02%
2018-02-08 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - -0.37%
2018-02-07 0 10.94 - - 10.94 10.96 20,000 219,000 10.950 10.94 - - 10.94 10.96 20,000 10.950 0.00%
2018-02-06 0 10.94 - - 10.92 10.98 50,000 547,200 10.944 10.94 - - 10.92 10.98 50,000 10.944 -3.53%
2018-02-05 0 11.34 - - 11.34 11.34 3,000 34,020 11.340 11.34 - - 11.34 11.34 3,000 11.340 -1.56%
2018-02-02 0 11.52 11.52 - 11.52 11.52 10,000 115,200 11.520 11.52 11.52 - 11.52 11.52 10,000 11.520 -0.35%
2018-02-01 0 11.56 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2018-01-31 0 11.56 - 11.60 - - 0 0 - 11.56 - 11.60 - - 0 - 0.00%
2018-01-30 0 11.56 - - - - 0 0 - 11.56 - - - - 0 - -1.37%
2018-01-29 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - 0.00%
2018-01-26 0 11.72 - - 11.50 11.72 85,400 989,388 11.585 11.72 - - 11.50 11.72 85,400 11.585 0.34%
2018-01-25 0 11.68 - - 11.68 11.68 10,000 116,800 11.680 11.68 - - 11.68 11.68 10,000 11.680 -0.17%
2018-01-24 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 0.00%
2018-01-23 0 11.70 - - 11.72 11.72 10,200 119,544 11.720 11.70 - - 11.72 11.72 10,200 11.720 0.86%
2018-01-22 0 11.60 - - - - 0 0 - 11.60 - - - - 0 - 0.52%
2018-01-19 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - 0.70%
2018-01-18 0 11.46 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2018-01-17 0 11.46 - - 11.44 11.46 11,000 125,860 11.442 11.46 - - 11.44 11.46 11,000 11.442 -0.35%
2018-01-16 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - 0.70%
2018-01-15 0 11.42 - - - - 0 0 - 11.42 - - - - 0 - 0.35%
2018-01-12 0 11.38 - - - - 0 0 - 11.38 - - - - 0 - 0.35%
2018-01-11 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.00%
2018-01-10 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.00%
2018-01-09 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.18%
2018-01-08 0 11.32 - - 11.28 11.34 77,000 870,880 11.310 11.32 - - 11.28 11.34 77,000 11.310 0.35%
2018-01-05 0 11.28 11.26 11.28 11.28 11.28 10,000 112,800 11.280 11.28 11.26 11.28 11.28 11.28 10,000 11.280 0.53%
2018-01-04 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 0.54%
2018-01-03 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.72%
2018-01-02 0 11.08 10.86 - - - 0 0 - 11.08 10.86 - - - 0 - 2.03%
2017-12-29 0 10.86 - - 10.88 10.88 1,000 10,880 10.880 10.86 - - 10.88 10.88 1,000 10.880 0.18%
2017-12-28 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.56%
2017-12-27 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.19%
2017-12-22 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 0.19%
2017-12-21 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.37%
2017-12-20 0 10.70 10.70 - 10.66 10.70 400 4,272 10.680 10.70 10.70 - 10.66 10.70 400 10.680 0.19%
2017-12-19 0 10.68 - 10.70 - - 0 0 - 10.68 - 10.70 - - 0 - 0.00%
2017-12-18 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2017-12-15 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2017-12-14 0 10.68 - - - - 0 0 - 10.68 - - - - 0 - 0.56%
2017-12-13 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2017-12-12 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2017-12-11 0 10.62 - - 10.58 10.58 4,200 44,436 10.580 10.62 - - 10.58 10.58 4,200 10.580 1.14%
2017-12-08 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.57%
2017-12-07 0 10.44 - - 10.44 10.44 14,200 148,248 10.440 10.44 - - 10.44 10.44 14,200 10.440 -0.76%
2017-12-06 0 10.52 - - - - 0 0 - 10.52 - - - - 0 - -1.68%
2017-12-05 0 10.70 - - 10.70 10.72 12,600 134,872 10.704 10.70 - - 10.70 10.72 12,600 10.704 -0.37%
2017-12-04 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2017-12-01 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - -0.19%
2017-11-30 0 10.76 - - 10.76 10.90 30,200 325,204 10.768 10.76 - - 10.76 10.90 30,200 10.768 -0.37%
2017-11-29 0 10.80 10.78 - 10.78 10.78 200 2,156 10.780 10.80 10.78 - 10.78 10.78 200 10.780 0.75%
2017-11-28 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2017-11-27 0 10.72 - - 10.72 10.74 10,200 109,348 10.720 10.72 - - 10.72 10.74 10,200 10.720 0.00%
2017-11-24 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 0.00%
2017-11-23 0 10.72 - - 10.72 10.74 40,000 429,400 10.735 10.72 - - 10.72 10.74 40,000 10.735 0.19%
2017-11-22 0 10.70 - - 10.70 10.72 3,000 32,120 10.707 10.70 - - 10.70 10.72 3,000 10.707 1.33%
2017-11-21 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - 0.00%
2017-11-20 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - 0.00%
2017-11-17 0 10.56 - - 10.58 10.58 30,000 317,400 10.580 10.56 - - 10.58 10.58 30,000 10.580 0.76%
2017-11-16 0 10.48 - - 10.46 10.46 20,000 209,200 10.460 10.48 - - 10.46 10.46 20,000 10.460 0.38%
2017-11-15 0 10.44 - - 10.44 10.44 40,000 417,600 10.440 10.44 - - 10.44 10.44 40,000 10.440 -0.57%
2017-11-14 0 10.50 - - 10.50 10.50 20,000 210,000 10.500 10.50 - - 10.50 10.50 20,000 10.500 -0.38%
2017-11-13 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - -0.19%
2017-11-10 0 10.56 - - - - 0 0 - 10.56 - - - - 0 - 0.00%
2017-11-09 0 10.56 - - 10.56 10.58 40,000 422,800 10.570 10.56 - - 10.56 10.58 40,000 10.570 -0.19%
2017-11-08 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-11-07 0 10.58 - - 10.58 10.58 80,000 846,400 10.580 10.58 - - 10.58 10.58 80,000 10.580 0.57%
2017-11-06 0 10.52 - - 10.52 10.52 20,000 210,400 10.520 10.52 - - 10.52 10.52 20,000 10.520 -0.57%
2017-11-03 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-11-02 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-11-01 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.76%
2017-10-31 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.19%
2017-10-30 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - -0.19%
2017-10-27 0 10.50 - - 10.54 10.58 32,000 337,520 10.548 10.50 - - 10.54 10.58 32,000 10.548 -0.94%
2017-10-26 0 10.60 - - 10.60 10.60 1,000 10,600 10.600 10.60 - - 10.60 10.60 1,000 10.600 0.00%
2017-10-25 0 10.60 - - 10.60 10.60 200 2,120 10.600 10.60 - - 10.60 10.60 200 10.600 0.19%
2017-10-24 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-10-23 0 10.58 10.40 - - - 20,000 211,600 10.580 10.58 10.40 - - - 20,000 10.580 0.19%
2017-10-20 0 10.56 10.40 10.58 - - 0 0 - 10.56 10.40 10.58 - - 0 - 0.00%
2017-10-19 0 10.56 10.34 10.58 10.58 10.58 10,000 105,800 10.580 10.56 10.34 10.58 10.58 10.58 10,000 10.580 -0.19%
2017-10-18 0 10.58 10.38 10.62 - - 0 0 - 10.58 10.38 10.62 - - 0 - -0.56%
2017-10-17 0 10.64 10.40 10.62 - - 0 0 - 10.64 10.40 10.62 - - 0 - -0.19%
2017-10-16 0 10.66 10.46 - 10.66 10.66 35,600 377,096 10.593 10.66 10.46 - 10.66 10.66 35,600 10.593 1.91%
2017-10-13 0 10.46 10.44 - - - 0 0 - 10.46 10.44 - - - 0 - 0.00%
2017-10-12 0 10.46 10.40 - - - 0 0 - 10.46 10.40 - - - 0 - 0.00%
2017-10-11 0 10.46 10.26 - - - 0 0 - 10.46 10.26 - - - 0 - 0.00%
2017-10-10 0 10.46 10.46 - - - 0 0 - 10.46 10.46 - - - 0 - 0.38%
2017-10-09 0 10.42 10.42 - - - 0 0 - 10.42 10.42 - - - 0 - 0.39%
2017-10-06 0 10.38 10.22 - - - 0 0 - 10.38 10.22 - - - 0 - 0.00%
2017-10-04 0 10.38 10.18 - 10.38 10.38 48,600 503,868 10.368 10.38 10.18 - 10.38 10.38 48,600 10.368 0.58%
2017-10-03 0 10.32 10.14 - - - 0 0 - 10.32 10.14 - - - 0 - 0.39%
2017-09-29 0 10.28 10.10 - 10.26 10.26 400 4,104 10.260 10.28 10.10 - 10.26 10.26 400 10.260 0.39%
2017-09-28 0 10.24 10.02 - - - 0 0 - 10.24 10.02 - - - 0 - 0.00%
2017-09-27 0 10.24 10.06 - - - 0 0 - 10.24 10.06 - - - 0 - 0.00%
2017-09-26 0 10.24 10.02 - 10.24 10.24 400 4,096 10.240 10.24 10.02 - 10.24 10.24 400 10.240 -0.39%
2017-09-25 0 10.28 10.04 - - - 0 0 - 10.28 10.04 - - - 0 - -0.77%
2017-09-22 0 10.36 10.20 - 10.36 10.44 292,000 3,036,280 10.398 10.36 10.20 - 10.36 10.44 292,000 10.398 -0.77%
2017-09-21 0 10.44 10.24 10.48 10.44 10.44 60,000 626,400 10.440 10.44 10.24 10.48 10.44 10.44 60,000 10.440 -0.19%
2017-09-20 0 10.46 10.30 - - - 10,000 105,000 10.500 10.46 10.30 - - - 10,000 10.500 0.00%
2017-09-19 0 10.46 10.24 - - - 0 0 - 10.46 10.24 - - - 0 - 0.00%
2017-09-18 0 10.46 10.28 10.50 - - 0 0 - 10.46 10.28 10.50 - - 0 - 0.77%
2017-09-15 0 10.38 10.20 - - - 0 0 - 10.38 10.20 - - - 0 - 0.00%
2017-09-14 0 10.38 10.16 - - - 0 0 - 10.38 10.16 - - - 0 - 0.00%
2017-09-13 0 10.38 10.18 - 10.38 10.38 50,000 519,000 10.380 10.38 10.18 - 10.38 10.38 50,000 10.380 0.39%
2017-09-12 0 10.34 10.16 - 10.34 10.34 32,000 330,880 10.340 10.34 10.16 - 10.34 10.34 32,000 10.340 0.19%
2017-09-11 0 10.32 10.12 - - - 0 0 - 10.32 10.12 - - - 0 - 0.00%
2017-09-08 0 10.32 10.10 - 10.32 10.32 20,000 206,400 10.320 10.32 10.10 - 10.32 10.32 20,000 10.320 0.78%
2017-09-07 0 10.24 10.06 - - - 0 0 - 10.24 10.06 - - - 0 - 0.59%
2017-09-06 0 10.18 10.00 - - - 0 0 - 10.18 10.00 - - - 0 - 0.00%
2017-09-05 0 10.18 10.00 - - - 0 0 - 10.18 10.00 - - - 0 - 0.39%
2017-09-04 0 10.14 9.940 - - - 0 0 - 10.14 9.940 - - - 0 - -0.39%
2017-09-01 0 10.18 10.00 - - - 0 0 - 10.18 10.00 - - - 0 - 0.39%
2017-08-31 0 10.14 9.960 - 10.14 10.16 124,000 1,257,980 10.145 10.14 9.960 - 10.14 10.16 124,000 10.145 0.20%
2017-08-30 0 10.12 9.980 - - - 0 0 - 10.12 9.980 - - - 0 - 0.20%
2017-08-29 0 10.10 9.880 - 10.06 10.06 20,000 201,200 10.060 10.10 9.880 - 10.06 10.06 20,000 10.060 -0.20%
2017-08-28 0 10.12 9.900 - - - 0 0 - 10.12 9.900 - - - 0 - 0.00%
2017-08-25 0 10.12 - - 10.12 10.12 2,000 20,240 10.120 10.12 - - 10.12 10.12 2,000 10.120 0.40%
2017-08-24 0 10.08 10.00 - - - 0 0 - 10.08 10.00 - - - 0 - 0.00%
2017-08-22 0 10.08 9.980 - 10.08 10.08 1,000 10,080 10.080 10.08 9.980 - 10.08 10.08 1,000 10.080 1.31%
2017-08-21 0 9.950 9.760 - 9.950 9.950 1,000 9,950 9.9500 9.950 9.760 - 9.950 9.950 1,000 9.9500 0.20%
2017-08-18 0 9.930 - - 9.890 9.930 74,000 733,132 9.9072 9.930 - - 9.890 9.930 74,000 9.9072 -0.70%
2017-08-17 0 10.00 - - 9.990 10.00 10,200 101,950 9.9951 10.00 - - 9.990 10.00 10,200 9.9951 1.11%
2017-08-16 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 0.20%
2017-08-15 0 9.870 - - - - 0 0 - 9.870 - - - - 0 - 0.00%
2017-08-14 0 9.870 - - 9.830 9.900 83,800 825,900 9.8556 9.870 - - 9.830 9.900 83,800 9.8556 0.51%
2017-08-11 0 9.820 - - - - 0 0 - 9.820 - - - - 0 - -0.71%
2017-08-10 0 9.890 9.700 - 9.890 9.890 10,000 98,900 9.8900 9.890 9.700 - 9.890 9.890 10,000 9.8900 -1.00%
2017-08-09 0 9.990 9.800 - - - 0 0 - 9.990 9.800 - - - 0 - 0.00%
2017-08-08 0 9.990 - - 9.980 9.980 14,000 139,720 9.9800 9.990 - - 9.980 9.980 14,000 9.9800 -0.50%
2017-08-07 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2017-08-04 0 10.04 - 10.10 10.04 10.04 10,000 100,400 10.040 10.04 - 10.10 10.04 10.04 10,000 10.040 0.50%
2017-08-03 0 9.990 - - 9.980 9.980 11,200 111,776 9.9800 9.990 - - 9.980 9.980 11,200 9.9800 -0.30%
2017-08-02 0 10.02 9.960 - 10.02 10.02 69,200 693,384 10.020 10.02 9.960 - 10.02 10.02 69,200 10.020 -0.40%
2017-08-01 0 10.06 9.980 - 10.06 10.06 1,000 10,060 10.060 10.06 9.980 - 10.06 10.06 1,000 10.060 0.20%
2017-07-31 0 10.04 - - 10.00 10.04 22,000 220,060 10.003 10.04 - - 10.00 10.04 22,000 10.003 -0.59%
2017-07-28 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2017-07-27 0 10.10 9.900 - 10.00 10.10 43,400 436,136 10.049 10.10 9.900 - 10.00 10.10 43,400 10.049 2.23%
2017-07-26 0 9.880 9.760 - - - 0 0 - 9.880 9.760 - - - 0 - 0.00%
2017-07-25 0 9.880 9.720 - - - 0 0 - 9.880 9.720 - - - 0 - 0.00%
2017-07-24 0 9.880 9.770 - 9.860 9.880 43,400 428,324 9.8692 9.880 9.770 - 9.860 9.880 43,400 9.8692 -0.20%
2017-07-21 0 9.900 - - - - 60,000 594,660 9.9110 9.900 - - - - 60,000 9.9110 0.00%
2017-07-20 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2017-07-19 0 9.900 - - 9.900 9.900 20,000 198,000 9.9000 9.900 - - 9.900 9.900 20,000 9.9000 0.81%
2017-07-18 0 9.820 9.610 - - - 0 0 - 9.820 9.610 - - - 0 - 0.00%
2017-07-17 0 9.820 9.590 - 9.770 9.820 45,400 444,016 9.7801 9.820 9.590 - 9.770 9.820 45,400 9.7801 0.41%
2017-07-14 0 9.780 - 9.780 9.680 9.780 14,000 136,518 9.7513 9.780 - 9.780 9.680 9.780 14,000 9.7513 0.72%
2017-07-13 0 9.710 9.610 9.710 9.710 9.710 1,000 9,710 9.7100 9.710 9.610 9.710 9.710 9.710 1,000 9.7100 1.36%
2017-07-12 0 9.580 - 9.580 9.530 9.580 11,000 104,880 9.5345 9.580 - 9.580 9.530 9.580 11,000 9.5345 0.10%
2017-07-11 0 9.570 - 9.570 9.570 9.570 1,000 9,570 9.5700 9.570 - 9.570 9.570 9.570 1,000 9.5700 1.27%
2017-07-10 0 9.450 9.320 9.630 9.450 9.450 1,000 9,450 9.4500 9.450 9.320 9.630 9.450 9.450 1,000 9.4500 0.21%
2017-07-07 0 9.430 - 9.520 9.430 9.430 33,000 311,190 9.4300 9.430 - 9.520 9.430 9.430 33,000 9.4300 -0.42%
2017-07-06 0 9.470 - 9.600 9.460 9.540 21,000 199,032 9.4777 9.470 - 9.600 9.460 9.540 21,000 9.4777 -0.53%
2017-07-05 0 9.520 - 9.520 - - 0 0 - 9.520 - 9.520 - - 0 - 0.00%
2017-07-04 0 9.520 - 9.520 - - 0 0 - 9.520 - 9.520 - - 0 - -0.31%
2017-07-03 0 9.550 9.330 9.550 9.550 9.550 1,000 9,550 9.5500 9.550 9.330 9.550 9.550 9.550 1,000 9.5500 0.42%
2017-06-30 0 9.510 - 9.510 9.410 9.510 2,000 18,920 9.4600 9.510 - 9.510 9.410 9.510 2,000 9.4600 -0.42%
2017-06-29 0 9.550 9.340 9.550 9.530 9.560 2,000 19,090 9.5450 9.550 9.340 9.550 9.530 9.560 2,000 9.5450 1.38%
2017-06-28 0 9.420 9.150 9.420 - - 0 0 - 9.420 9.150 9.420 - - 0 - 0.00%
2017-06-27 0 9.420 - 9.420 9.330 9.420 2,000 18,750 9.3750 9.420 - 9.420 9.330 9.420 2,000 9.3750 0.11%
2017-06-26 0 9.410 9.320 9.410 9.410 9.410 1,600 15,056 9.4100 9.410 9.320 9.410 9.410 9.410 1,600 9.4100 0.64%
2017-06-23 0 9.350 9.150 9.360 - - 0 0 - 9.350 9.150 9.360 - - 0 - 0.00%
2017-06-22 0 9.350 9.120 9.350 - - 0 0 - 9.350 9.120 9.350 - - 0 - 0.00%
2017-06-21 0 9.350 9.120 9.350 - - 0 0 - 9.350 9.120 9.350 - - 0 - -0.95%
2017-06-20 0 9.440 9.200 9.440 - - 0 0 - 9.440 9.200 9.440 - - 0 - -0.11%
2017-06-19 0 9.450 - 9.450 9.450 9.450 1,000 9,450 9.4500 9.450 - 9.450 9.450 9.450 1,000 9.4500 0.43%
2017-06-16 0 9.410 9.190 9.410 9.410 9.410 1,000 9,410 9.4100 9.410 9.190 9.410 9.410 9.410 1,000 9.4100 0.11%
2017-06-15 0 9.400 9.180 9.400 - - 0 0 - 9.400 9.180 9.400 - - 0 - -0.53%
2017-06-14 0 9.450 9.220 9.450 9.450 9.450 2,000 18,900 9.4500 9.450 9.220 9.450 9.450 9.450 2,000 9.4500 0.43%
2017-06-13 0 9.410 9.190 9.410 9.410 9.410 2,000 18,820 9.4100 9.410 9.190 9.410 9.410 9.410 2,000 9.4100 0.97%
2017-06-12 0 9.320 9.190 9.320 - - 0 0 - 9.320 9.190 9.320 - - 0 - -0.75%
2017-06-09 0 9.390 - 9.390 9.320 9.420 32,000 298,860 9.3394 9.390 - 9.390 9.320 9.420 32,000 9.3394 0.00%
2017-06-08 0 9.390 - 9.390 9.380 9.390 3,000 28,160 9.3867 9.390 - 9.390 9.380 9.390 3,000 9.3867 0.32%
2017-06-07 0 9.360 - 9.360 9.290 9.360 2,000 18,650 9.3250 9.360 - 9.360 9.290 9.360 2,000 9.3250 -0.64%
2017-06-06 0 9.420 - 9.460 - - 0 0 - 9.420 - 9.460 - - 0 - 0.00%
2017-06-05 0 9.420 9.200 9.420 9.330 9.420 61,200 571,326 9.3354 9.420 9.200 9.420 9.330 9.420 61,200 9.3354 0.75%
2017-06-02 0 9.350 - 9.350 9.310 9.350 3,200 29,912 9.3475 9.350 - 9.350 9.310 9.350 3,200 9.3475 0.32%
2017-06-01 0 9.320 - 9.320 - - 0 0 - 9.320 - 9.320 - - 0 - -0.11%
2017-05-31 0 9.330 9.120 9.330 9.250 9.330 24,400 226,460 9.2811 9.330 9.120 9.330 9.250 9.330 24,400 9.2811 0.32%
2017-05-29 0 9.300 - - 9.250 9.310 40,200 372,350 9.2624 9.300 - - 9.250 9.310 40,200 9.2624 0.87%
2017-05-26 0 9.220 9.070 9.370 9.210 9.230 18,000 165,980 9.2211 9.220 9.070 9.370 9.210 9.230 18,000 9.2211 -0.97%
2017-05-25 0 9.310 - 9.310 9.270 9.310 3,000 27,850 9.2833 9.310 - 9.310 9.270 9.310 3,000 9.2833 0.54%
2017-05-24 0 9.260 - 9.260 9.250 9.260 9,000 83,290 9.2544 9.260 - 9.260 9.250 9.260 9,000 9.2544 0.33%
2017-05-23 0 9.230 9.020 9.230 9.210 9.250 3,000 27,670 9.2233 9.230 9.020 9.230 9.210 9.250 3,000 9.2233 0.54%
2017-05-22 0 9.180 9.020 9.230 9.230 9.230 2,000 18,460 9.2300 9.180 9.020 9.230 9.230 9.230 2,000 9.2300 0.00%
2017-05-19 0 9.180 - - 9.140 9.180 3,000 27,460 9.1533 9.180 - - 9.140 9.180 3,000 9.1533 0.44%
2017-05-18 0 9.140 8.910 9.140 - - 0 0 - 9.140 8.910 9.140 - - 0 - -0.65%
2017-05-17 0 9.200 8.980 9.200 - - 0 0 - 9.200 8.980 9.200 - - 0 - -0.11%
2017-05-16 0 9.210 - 9.210 9.220 9.220 1,000 9,220 9.2200 9.210 - 9.210 9.220 9.220 1,000 9.2200 0.11%
2017-05-15 0 9.200 8.980 9.280 9.120 9.200 6,600 60,442 9.1579 9.200 8.980 9.280 9.120 9.200 6,600 9.1579 0.00%
2017-05-12 0 9.200 - 9.200 - - 0 0 - 9.200 - 9.200 - - 0 - -0.11%
2017-05-11 0 9.210 9.000 9.230 9.160 9.210 13,600 125,106 9.1990 9.210 9.000 9.230 9.160 9.210 13,600 9.1990 -0.22%
2017-05-10 0 9.230 - 9.230 9.170 9.250 7,400 68,218 9.2186 9.230 - 9.230 9.170 9.250 7,400 9.2186 0.44%
2017-05-09 0 9.190 8.990 9.190 9.170 9.190 3,000 27,550 9.1833 9.190 8.990 9.190 9.170 9.190 3,000 9.1833 0.22%
2017-05-08 0 9.170 - 9.170 9.080 9.170 4,400 40,232 9.1436 9.170 - 9.170 9.080 9.170 4,400 9.1436 0.77%
2017-05-05 0 9.100 8.890 9.100 - - 0 0 - 9.100 8.890 9.100 - - 0 - -0.44%
2017-05-04 0 9.140 8.930 9.140 - - 0 0 - 9.140 8.930 9.140 - - 0 - -1.19%
2017-05-02 0 9.250 9.030 9.330 9.000 9.250 17,200 156,540 9.1012 9.250 9.030 9.330 9.000 9.250 17,200 9.1012 1.76%
2017-04-28 0 9.090 8.870 9.090 9.030 9.090 225,200 2,035,558 9.0389 9.090 8.870 9.090 9.030 9.090 225,200 9.0389 0.00%
2017-04-27 0 9.090 8.890 9.090 9.040 9.090 3,600 32,644 9.0678 9.090 8.890 9.090 9.040 9.090 3,600 9.0678 -0.55%
2017-04-26 0 9.140 9.060 9.140 9.140 9.140 1,000 9,140 9.1400 9.140 9.060 9.140 9.140 9.140 1,000 9.1400 0.11%
2017-04-25 0 9.130 - 9.130 9.120 9.130 2,000 18,250 9.1250 9.130 - 9.130 9.120 9.130 2,000 9.1250 0.55%
2017-04-24 0 9.080 8.990 9.080 9.050 9.080 2,000 18,130 9.0650 9.080 8.990 9.080 9.050 9.080 2,000 9.0650 0.22%
2017-04-21 0 9.060 - 9.060 9.060 9.060 2,000 18,120 9.0600 9.060 - 9.060 9.060 9.060 2,000 9.0600 0.33%
2017-04-20 0 9.030 8.920 9.060 9.030 9.030 1,000 9,030 9.0300 9.030 8.920 9.060 9.030 9.030 1,000 9.0300 0.56%
2017-04-19 0 8.980 8.890 8.990 - - 0 0 - 8.980 8.890 8.990 - - 0 - 0.00%
2017-04-18 0 8.980 - 9.090 8.980 9.040 12,000 108,360 9.0300 8.980 - 9.090 8.980 9.040 12,000 9.0300 -0.22%
2017-04-13 0 9.000 8.890 9.200 9.000 9.000 20,000 180,000 9.0000 9.000 8.890 9.200 9.000 9.000 20,000 9.0000 -0.33%
2017-04-12 0 9.030 8.840 9.120 8.940 9.030 142,200 1,275,174 8.9675 9.030 8.840 9.120 8.940 9.030 142,200 8.9675 0.11%
2017-04-11 0 9.020 8.940 9.080 - - 0 0 - 9.020 8.940 9.080 - - 0 - 0.00%
2017-04-10 0 9.020 8.940 - - - 0 0 - 9.020 8.940 - - - 0 - -0.66%
2017-04-07 0 9.080 8.970 9.080 - - 4,578,200 41,615,838 9.0900 9.080 8.970 9.080 - - 4,578,200 9.0900 -0.22%
2017-04-06 0 9.100 8.940 - - - 0 0 - 9.100 8.940 - - - 0 - 0.00%
2017-04-05 0 9.100 8.990 9.100 9.060 9.110 71,200 646,740 9.0834 9.100 8.990 9.100 9.060 9.110 71,200 9.0834 0.11%
2017-04-03 0 9.090 8.950 9.120 9.090 9.090 2,000 18,180 9.0900 9.090 8.950 9.120 9.090 9.090 2,000 9.0900 0.44%
2017-03-31 0 9.050 8.940 9.050 - - 0 0 - 9.050 8.940 9.050 - - 0 - -0.33%
2017-03-30 0 9.080 8.950 9.120 - - 0 0 - 9.080 8.950 9.120 - - 0 - 0.00%
2017-03-29 0 9.080 8.980 9.080 9.080 9.080 1,000 9,080 9.0800 9.080 8.980 9.080 9.080 9.080 1,000 9.0800 0.55%
2017-03-28 0 9.030 8.890 9.060 9.030 9.030 2,000 18,060 9.0300 9.030 8.890 9.060 9.030 9.030 2,000 9.0300 0.56%
2017-03-27 0 8.980 8.880 8.980 9.010 9.010 1,000 9,010 9.0100 8.980 8.880 8.980 9.010 9.010 1,000 9.0100 0.00%
2017-03-24 0 8.980 8.900 9.000 - - 0 0 - 8.980 8.900 9.000 - - 0 - 0.00%
2017-03-23 0 8.980 8.880 8.980 8.980 8.980 2,000 17,960 8.9800 8.980 8.880 8.980 8.980 8.980 2,000 8.9800 0.45%
2017-03-22 0 8.940 8.840 8.940 - - 0 0 - 8.940 8.840 8.940 - - 0 - -0.78%
2017-03-21 0 9.010 8.800 9.050 - - 0 0 - 9.010 8.800 9.050 - - 0 - 0.00%
2017-03-20 0 9.010 8.790 - - - 0 0 - 9.010 8.790 - - - 0 - 0.00%
2017-03-17 0 9.010 8.900 9.010 8.960 9.040 22,000 197,596 8.9816 9.010 8.900 9.010 8.960 9.040 22,000 8.9816 -0.33%
2017-03-16 0 9.040 8.950 - 9.000 9.040 35,000 315,160 9.0046 9.040 8.950 - 9.000 9.040 35,000 9.0046 2.49%
2017-03-15 0 8.820 - 9.020 8.820 8.850 52,200 461,104 8.8334 8.820 - 9.020 8.820 8.850 52,200 8.8334 -0.68%
2017-03-14 0 8.880 8.790 8.880 8.880 8.880 1,000 8,880 8.8800 8.880 8.790 8.880 8.880 8.880 1,000 8.8800 0.11%
2017-03-13 0 8.870 8.770 8.870 8.800 8.870 5,000 44,170 8.8340 8.870 8.770 8.870 8.800 8.870 5,000 8.8340 1.37%
2017-03-10 0 8.750 8.670 8.760 8.750 8.750 1,000 8,750 8.7500 8.750 8.670 8.760 8.750 8.750 1,000 8.7500 0.11%
2017-03-09 0 8.740 8.620 8.770 - - 0 0 - 8.740 8.620 8.770 - - 0 - -1.02%
2017-03-08 0 8.830 8.610 8.830 8.840 8.840 1,000 8,840 8.8400 8.830 8.610 8.830 8.840 8.840 1,000 8.8400 0.00%
2017-03-07 0 8.830 - 8.840 8.780 8.830 6,000 52,820 8.8033 8.830 - 8.840 8.780 8.830 6,000 8.8033 0.80%
2017-03-06 0 8.760 - 8.760 - - 0 0 - 8.760 - 8.760 - - 0 - -0.11%
2017-03-03 0 8.770 8.670 8.950 - - 0 0 - 8.770 8.670 8.950 - - 0 - -0.68%
2017-03-02 0 8.830 8.710 8.860 8.770 8.870 4,400 38,908 8.8427 8.830 8.710 8.860 8.770 8.870 4,400 8.8427 0.00%
2017-03-01 0 8.830 - - - - 0 0 - 8.830 - - - - 0 - -0.11%
2017-02-28 0 8.840 8.750 8.840 8.840 8.840 2,000 17,680 8.8400 8.840 8.750 8.840 8.840 8.840 2,000 8.8400 0.00%
2017-02-27 0 8.840 8.750 8.840 - - 0 0 - 8.840 8.750 8.840 - - 0 - -0.11%
2017-02-24 0 8.850 8.660 8.970 8.850 8.850 10,000 88,500 8.8500 8.850 8.660 8.970 8.850 8.850 10,000 8.8500 -0.23%
2017-02-23 0 8.870 8.770 8.880 8.870 8.870 1,000 8,870 8.8700 8.870 8.770 8.880 8.870 8.870 1,000 8.8700 0.23%
2017-02-22 0 8.850 - - 8.810 8.850 5,000 44,150 8.8300 8.850 - - 8.810 8.850 5,000 8.8300 0.91%
2017-02-21 0 8.770 8.670 8.770 - - 0 0 - 8.770 8.670 8.770 - - 0 - -0.11%
2017-02-20 0 8.780 8.680 8.780 8.780 8.780 1,000 8,780 8.7800 8.780 8.680 8.780 8.780 8.780 1,000 8.7800 0.11%
2017-02-17 0 8.770 8.660 8.770 - - 0 0 - 8.770 8.660 8.770 - - 0 - -0.45%
2017-02-16 0 8.810 8.730 8.810 - - 0 0 - 8.810 8.730 8.810 - - 0 - -0.11%
2017-02-15 0 8.820 8.720 8.820 8.740 8.820 2,002,000 17,506,820 8.7447 8.820 8.720 8.820 8.740 8.820 2,002,000 8.7447 0.34%
2017-02-14 0 8.790 8.600 8.850 8.810 8.810 1,000 8,810 8.8100 8.790 8.600 8.850 8.810 8.810 1,000 8.8100 0.11%
2017-02-13 0 8.780 - 8.850 8.750 8.780 2,000 17,530 8.7650 8.780 - 8.850 8.750 8.780 2,000 8.7650 0.69%
2017-02-10 0 8.720 8.630 8.720 8.750 8.750 1,000 8,750 8.7500 8.720 8.630 8.720 8.750 8.750 1,000 8.7500 0.11%
2017-02-09 0 8.710 8.650 8.720 8.720 8.720 1,000 8,720 8.7200 8.710 8.650 8.720 8.720 8.720 1,000 8.7200 0.23%
2017-02-08 0 8.690 8.590 8.750 8.670 8.700 2,000 17,370 8.6850 8.690 8.590 8.750 8.670 8.700 2,000 8.6850 0.70%
2017-02-07 0 8.630 - 8.640 8.660 8.660 1,000 8,660 8.6600 8.630 - 8.640 8.660 8.660 1,000 8.6600 -0.12%
2017-02-06 0 8.640 8.550 8.640 8.640 8.640 1,000 8,640 8.6400 8.640 8.550 8.640 8.640 8.640 1,000 8.6400 0.58%
2017-02-03 0 8.590 8.500 8.710 8.540 8.590 3,000 25,710 8.5700 8.590 8.500 8.710 8.540 8.590 3,000 8.5700 1.18%
2017-02-02 0 8.490 8.420 8.560 - - 0 0 - 8.490 8.420 8.560 - - 0 - 0.00%
2017-02-01 0 8.490 - 8.510 - - 0 0 - 8.490 - 8.510 - - 0 - -0.47%
2017-01-27 0 8.530 - - - - 0 0 - 8.530 - - - - 0 - -0.23%
2017-01-26 0 8.550 - - 8.520 8.550 10,000 85,332 8.5332 8.550 - - 8.520 8.550 10,000 8.5332 0.94%
2017-01-25 0 8.470 8.380 8.510 8.500 8.500 400 3,400 8.5000 8.470 8.380 8.510 8.500 8.500 400 8.5000 0.59%
2017-01-24 0 8.420 8.290 8.500 - - 0 0 - 8.420 8.290 8.500 - - 0 - 0.00%
2017-01-23 0 8.420 8.320 8.420 8.410 8.430 3,000 25,260 8.4200 8.420 8.320 8.420 8.410 8.430 3,000 8.4200 0.36%
2017-01-20 0 8.390 8.260 8.420 - - 0 0 - 8.390 8.260 8.420 - - 0 - -0.36%
2017-01-19 0 8.420 8.320 8.420 - - 0 0 - 8.420 8.320 8.420 - - 0 - -0.36%
2017-01-18 0 8.450 8.370 8.450 8.450 8.450 1,000 8,450 8.4500 8.450 8.370 8.450 8.450 8.450 1,000 8.4500 0.24%
2017-01-17 0 8.430 8.330 8.430 8.410 8.430 2,000 16,840 8.4200 8.430 8.330 8.430 8.410 8.430 2,000 8.4200 0.36%
2017-01-16 0 8.400 8.310 8.400 - - 0 0 - 8.400 8.310 8.400 - - 0 - -0.47%
2017-01-13 0 8.440 8.340 8.440 - - 0 0 - 8.440 8.340 8.440 - - 0 - 0.00%
2017-01-12 0 8.440 8.360 8.440 8.450 8.450 1,000 8,450 8.4500 8.440 8.360 8.440 8.450 8.450 1,000 8.4500 0.72%
2017-01-11 0 8.380 8.300 8.420 8.350 8.390 4,000 33,490 8.3725 8.380 8.300 8.420 8.350 8.390 4,000 8.3725 0.72%
2017-01-10 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - 0.00%
2017-01-09 0 8.320 8.220 8.350 - - 0 0 - 8.320 8.220 8.350 - - 0 - 0.00%
2017-01-06 0 8.320 8.240 - - - 0 0 - 8.320 8.240 - - - 0 - -0.24%
2017-01-05 0 8.340 8.280 8.340 8.300 8.360 3,000 24,990 8.3300 8.340 8.280 8.340 8.300 8.360 3,000 8.3300 1.21%
2017-01-04 0 8.240 8.150 8.240 8.140 8.240 5,000 41,030 8.2060 8.240 8.150 8.240 8.140 8.240 5,000 8.2060 0.49%
2017-01-03 0 8.200 8.100 8.200 8.170 8.220 3,000 24,580 8.1933 8.200 8.100 8.200 8.170 8.220 3,000 8.1933 0.61%
2016-12-30 0 8.150 8.060 - 8.160 8.160 1,000 8,160 8.1600 8.150 8.060 - 8.160 8.160 1,000 8.1600 0.49%
2016-12-29 0 8.110 8.010 8.110 - - 0 0 - 8.110 8.010 8.110 - - 0 - 0.00%
2016-12-28 0 8.110 8.020 8.110 8.090 8.110 3,000 24,300 8.1000 8.110 8.020 8.110 8.090 8.110 3,000 8.1000 0.62%
2016-12-23 0 8.060 7.950 8.060 - - 0 0 - 8.060 7.950 8.060 - - 0 - -0.25%
2016-12-22 0 8.080 7.980 8.080 - - 0 0 - 8.080 7.980 8.080 - - 0 - -0.74%
2016-12-21 0 8.140 8.040 8.140 8.150 8.150 1,000 8,150 8.1500 8.140 8.040 8.140 8.150 8.150 1,000 8.1500 0.12%
2016-12-20 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - -0.12%
2016-12-19 0 8.140 8.040 8.140 - - 0 0 - 8.140 8.040 8.140 - - 0 - -0.49%
2016-12-16 0 8.180 8.070 8.190 8.180 8.180 1,000 8,180 8.1800 8.180 8.070 8.190 8.180 8.180 1,000 8.1800 0.37%
2016-12-15 0 8.150 8.070 8.150 - - 0 0 - 8.150 8.070 8.150 - - 0 - -1.33%
2016-12-14 0 8.260 8.160 8.270 8.260 8.270 2,000 16,530 8.2650 8.260 8.160 8.270 8.260 8.270 2,000 8.2650 0.36%
2016-12-13 0 8.230 8.130 8.230 8.150 8.230 230,400 1,879,694 8.1584 8.230 8.130 8.230 8.150 8.230 230,400 8.1584 0.37%
2016-12-12 0 8.200 8.090 8.210 8.200 8.220 3,000 24,630 8.2100 8.200 8.090 8.210 8.200 8.220 3,000 8.2100 -1.32%
2016-12-09 0 8.310 8.160 8.340 - - 0 0 - 8.310 8.160 8.340 - - 0 - -0.24%
2016-12-08 0 8.330 8.260 8.350 8.300 8.330 3,200 26,596 8.3113 8.330 8.260 8.350 8.300 8.330 3,200 8.3113 1.34%
2016-12-07 0 8.220 8.160 8.310 8.210 8.220 2,000 16,430 8.2150 8.220 8.160 8.310 8.210 8.220 2,000 8.2150 0.37%
2016-12-06 0 8.190 8.160 8.190 8.160 8.200 4,200 34,362 8.1814 8.190 8.160 8.190 8.160 8.200 4,200 8.1814 0.99%
2016-12-05 0 8.110 8.020 8.120 - - 0 0 - 8.110 8.020 8.120 - - 0 - -0.25%
2016-12-02 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - -0.49%
2016-12-01 0 8.170 8.080 8.170 - - 0 0 - 8.170 8.080 8.170 - - 0 - -0.24%
2016-11-30 0 8.190 - - 8.190 8.190 1,000 8,190 8.1900 8.190 - - 8.190 8.190 1,000 8.1900 0.37%
2016-11-29 0 8.160 8.070 8.160 8.160 8.160 1,000 8,160 8.1600 8.160 8.070 8.160 8.160 8.160 1,000 8.1600 -0.24%
2016-11-28 0 8.180 8.090 8.180 8.180 8.180 1,000 8,180 8.1800 8.180 8.090 8.180 8.180 8.180 1,000 8.1800 0.62%
2016-11-25 0 8.130 8.050 - 8.130 8.130 1,000 8,130 8.1300 8.130 8.050 - 8.130 8.130 1,000 8.1300 0.49%
2016-11-24 0 8.090 7.980 8.090 - - 0 0 - 8.090 7.980 8.090 - - 0 - -0.61%
2016-11-23 0 8.140 7.950 8.260 8.140 8.140 1,000 8,140 8.1400 8.140 7.950 8.260 8.140 8.140 1,000 8.1400 0.49%
2016-11-22 0 8.100 8.020 8.110 8.080 8.100 4,000 32,360 8.0900 8.100 8.020 8.110 8.080 8.100 4,000 8.0900 1.25%
2016-11-21 0 8.000 7.900 8.000 - - 0 0 - 8.000 7.900 8.000 - - 0 - -0.25%
2016-11-18 0 8.020 7.930 8.020 - - 0 0 - 8.020 7.930 8.020 - - 0 - -0.37%
2016-11-17 0 8.050 - 8.050 - - 0 0 - 8.050 - 8.050 - - 0 - -0.49%
2016-11-16 0 8.090 7.980 8.090 8.090 8.090 2,000 16,180 8.0900 8.090 7.980 8.090 8.090 8.090 2,000 8.0900 0.50%
2016-11-15 0 8.050 - - - - 0 0 - 8.050 - - - - 0 - 0.00%
2016-11-14 0 8.050 - - 8.050 8.050 1,000 8,050 8.0500 8.050 - - 8.050 8.050 1,000 8.0500 -1.35%
2016-11-11 0 8.160 - - 8.080 8.200 27,600 225,028 8.1532 8.160 - - 8.080 8.200 27,600 8.1532 -1.81%
2016-11-10 0 8.310 - 8.390 8.310 8.310 10,400 86,424 8.3100 8.310 - 8.390 8.310 8.310 10,400 8.3100 1.34%
2016-11-09 0 8.200 8.110 8.360 8.100 8.200 10,000 81,380 8.1380 8.200 8.110 8.360 8.100 8.200 10,000 8.1380 -2.03%
2016-11-08 0 8.370 8.100 8.380 8.370 8.370 2,000 16,740 8.3700 8.370 8.100 8.380 8.370 8.370 2,000 8.3700 0.72%
2016-11-07 0 8.310 8.100 8.320 8.310 8.310 5,000 41,550 8.3100 8.310 8.100 8.320 8.310 8.310 5,000 8.3100 0.61%
2016-11-04 0 8.260 8.100 8.260 - - 0 0 - 8.260 8.100 8.260 - - 0 - -0.60%
2016-11-03 0 8.310 8.190 8.310 8.330 8.330 2,000 16,660 8.3300 8.310 8.190 8.310 8.330 8.330 2,000 8.3300 0.61%
2016-11-02 0 8.260 8.080 - 8.240 8.270 186,200 1,539,502 8.2680 8.260 8.080 - 8.240 8.270 186,200 8.2680 -2.48%
2016-11-01 0 8.470 8.210 8.470 8.470 8.470 5,000 42,350 8.4700 8.470 8.210 8.470 8.470 8.470 5,000 8.4700 1.32%
2016-10-31 0 8.360 - 8.390 8.360 8.360 200 1,672 8.3600 8.360 - 8.390 8.360 8.360 200 8.3600 -0.36%
2016-10-28 0 8.390 - 8.390 - - 0 0 - 8.390 - 8.390 - - 0 - -0.71%
2016-10-27 0 8.450 - 8.450 - - 0 0 - 8.450 - 8.450 - - 0 - -0.71%
2016-10-26 0 8.510 - - 8.510 8.510 40,000 340,400 8.5100 8.510 - - 8.510 8.510 40,000 8.5100 -0.47%
2016-10-25 0 8.550 8.510 - - - 0 0 - 8.550 8.510 - - - 0 - 0.00%
2016-10-24 0 8.550 8.490 - 8.500 8.760 232,800 2,006,074 8.6172 8.550 8.490 - 8.500 8.760 232,800 8.6172 -0.93%
2016-10-20 0 8.630 8.520 8.630 8.640 8.640 9,000 77,760 8.6400 8.630 8.520 8.630 8.640 8.640 9,000 8.6400 0.82%
2016-10-19 0 8.560 8.560 8.620 - - 0 0 - 8.560 8.560 8.620 - - 0 - 0.82%
2016-10-18 0 8.490 8.480 8.560 - - 0 0 - 8.490 8.480 8.560 - - 0 - 0.35%
2016-10-17 0 8.460 8.350 - - - 0 0 - 8.460 8.350 - - - 0 - 0.00%
2016-10-14 0 8.460 8.350 - - - 0 0 - 8.460 8.350 - - - 0 - 0.00%
2016-10-13 0 8.460 - - 8.500 8.500 12,000 102,000 8.5000 8.460 - - 8.500 8.500 12,000 8.5000 -0.35%
2016-10-12 0 8.490 - - 8.490 8.490 80,000 679,200 8.4900 8.490 - - 8.490 8.490 80,000 8.4900 -1.85%
2016-10-11 0 8.650 - - - - 16,600 144,005 8.6750 8.650 - - - - 16,600 8.6750 -0.23%
2016-10-07 0 8.670 8.560 - - - 0 0 - 8.670 8.560 - - - 0 - -0.34%
2016-10-06 0 8.700 8.620 - - - 0 0 - 8.700 8.620 - - - 0 - 0.00%
2016-10-05 0 8.700 8.600 - - - 0 0 - 8.700 8.600 - - - 0 - 0.00%
2016-10-04 0 8.700 8.700 - - - 0 0 - 8.700 8.700 - - - 0 - 0.00%
2016-10-03 0 8.700 8.690 - - - 0 0 - 8.700 8.690 - - - 0 - 0.00%
2016-09-30 0 8.700 8.520 - - - 0 0 - 8.700 8.520 - - - 0 - -0.23%
2016-09-29 0 8.720 8.720 - - - 0 0 - 8.720 8.720 - - - 0 - 0.00%
2016-09-28 0 8.720 8.700 - - - 0 0 - 8.720 8.700 - - - 0 - 0.00%
2016-09-27 0 8.720 8.480 - - - 0 0 - 8.720 8.480 - - - 0 - 0.00%
2016-09-26 0 8.720 8.620 - - - 0 0 - 8.720 8.620 - - - 0 - -0.57%
2016-09-23 0 8.770 8.650 - - - 0 0 - 8.770 8.650 - - - 0 - 0.00%
2016-09-22 0 8.770 8.680 - 8.770 8.770 30,000 263,100 8.7700 8.770 8.680 - 8.770 8.770 30,000 8.7700 1.39%
2016-09-21 0 8.650 8.620 - 8.650 8.650 12,000 103,800 8.6500 8.650 8.620 - 8.650 8.650 12,000 8.6500 1.17%
2016-09-20 0 8.550 8.550 - - - 0 0 - 8.550 8.550 - - - 0 - 0.35%
2016-09-19 0 8.520 8.520 - - - 0 0 - 8.520 8.520 - - - 0 - 1.79%
2016-09-15 0 8.370 8.370 - - - 0 0 - 8.370 8.370 - - - 0 - 0.00%
2016-09-14 0 8.370 8.340 - - - 0 0 - 8.370 8.340 - - - 0 - 0.00%
2016-09-13 0 8.370 8.370 - 8.370 8.370 1,400 11,718 8.3700 8.370 8.370 - 8.370 8.370 1,400 8.3700 -1.88%
2016-09-12 0 8.530 8.400 - - - 0 0 - 8.530 8.400 - - - 0 - -2.63%
2016-09-09 0 8.760 8.650 - - - 0 0 - 8.760 8.650 - - - 0 - -1.02%
2016-09-08 0 8.850 8.790 - 8.830 8.850 5,800 51,290 8.8431 8.850 8.790 - 8.830 8.850 5,800 8.8431 0.45%
2016-09-07 0 8.810 8.720 8.810 8.820 8.820 10,000 88,200 8.8200 8.810 8.720 8.810 8.820 8.820 10,000 8.8200 0.46%
2016-09-06 0 8.770 8.690 8.790 8.700 8.770 210,000 1,841,000 8.7667 8.770 8.690 8.790 8.700 8.770 210,000 8.7667 0.69%
2016-09-05 0 8.710 8.640 8.730 8.700 8.710 100,000 870,500 8.7050 8.710 8.640 8.730 8.700 8.710 100,000 8.7050 2.59%
2016-09-02 0 8.490 8.490 8.550 - - 0 0 - 8.490 8.490 8.550 - - 0 - 0.00%
2016-09-01 0 8.490 8.480 8.580 - - 0 0 - 8.490 8.480 8.580 - - 0 - 0.00%
2016-08-31 0 8.490 8.470 8.580 8.490 8.490 150,000 1,273,500 8.4900 8.490 8.470 8.580 8.490 8.490 150,000 8.4900 -0.35%
2016-08-30 0 8.520 8.520 8.640 - - 0 0 - 8.520 8.520 8.640 - - 0 - 0.59%
2016-08-29 0 8.470 8.440 8.550 8.470 8.470 11,200 94,864 8.4700 8.470 8.440 8.550 8.470 8.470 11,200 8.4700 -1.97%
2016-08-26 0 8.640 8.590 8.680 8.640 8.650 211,200 1,825,368 8.6428 8.640 8.590 8.680 8.640 8.650 211,200 8.6428 1.05%
2016-08-25 0 8.550 - - 8.530 8.550 170,000 1,450,300 8.5312 8.550 - - 8.530 8.550 170,000 8.5312 -0.23%
2016-08-24 0 8.570 8.470 8.570 - - 0 0 - 8.570 8.470 8.570 - - 0 - 0.00%
2016-08-23 0 8.570 8.520 8.570 8.570 8.570 2,000 17,140 8.5700 8.570 8.520 8.570 8.570 8.570 2,000 8.5700 0.35%
2016-08-22 0 8.540 8.420 8.570 8.530 8.540 15,000 128,000 8.5333 8.540 8.420 8.570 8.530 8.540 15,000 8.5333 0.95%
2016-08-19 0 8.460 8.440 8.580 8.460 8.580 125,000 1,067,400 8.5392 8.460 8.440 8.580 8.460 8.580 125,000 8.5392 -1.74%
2016-08-18 0 8.610 8.520 - 8.600 8.650 4,632,000 39,767,020 8.5853 8.610 8.520 - 8.600 8.650 4,632,000 8.5853 0.94%
2016-08-17 0 8.530 - - 8.530 8.630 350,000 2,986,500 8.5329 8.530 - - 8.530 8.630 350,000 8.5329 -0.81%
2016-08-16 0 8.600 8.580 8.600 8.690 8.690 10,000 86,900 8.6900 8.600 8.580 8.600 8.690 8.690 10,000 8.6900 0.12%
2016-08-15 0 8.590 8.570 8.610 8.590 8.590 50,000 429,500 8.5900 8.590 8.570 8.610 8.590 8.590 50,000 8.5900 -0.12%
2016-08-12 0 8.600 8.600 8.630 - - 0 0 - 8.600 8.600 8.630 - - 0 - 0.58%
2016-08-11 0 8.550 8.490 8.560 - - 0 0 - 8.550 8.490 8.560 - - 0 - 0.00%
2016-08-10 0 8.550 8.550 8.590 8.500 8.560 72,000 615,200 8.5444 8.550 8.550 8.590 8.500 8.560 72,000 8.5444 0.23%
2016-08-09 0 8.530 8.430 8.570 - - 0 0 - 8.530 8.430 8.570 - - 0 - 0.00%
2016-08-08 0 8.530 8.490 8.560 8.460 8.530 32,200 274,610 8.5283 8.530 8.490 8.560 8.460 8.530 32,200 8.5283 0.95%
2016-08-05 0 8.450 8.380 8.480 8.450 8.450 10,000 84,500 8.4500 8.450 8.380 8.480 8.450 8.450 10,000 8.4500 1.56%
2016-08-04 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - 0.00%
2016-08-03 0 8.320 - - 8.330 8.330 226,000 1,890,269 8.3640 8.320 - - 8.330 8.330 226,000 8.3640 -1.30%
2016-08-01 0 8.430 - - 8.430 8.430 2,000 16,860 8.4300 8.430 - - 8.430 8.430 2,000 8.4300 1.44%
2016-07-29 0 8.310 - - - - 0 0 - 8.310 - - - - 0 - -0.48%
2016-07-28 0 8.350 - - 8.350 8.350 2,000 16,700 8.3500 8.350 - - 8.350 8.350 2,000 8.3500 1.83%
2016-07-27 0 8.200 - - 8.180 8.190 12,000 98,260 8.1883 8.200 - - 8.180 8.190 12,000 8.1883 -1.20%
2016-07-26 0 8.300 8.270 8.310 8.300 8.310 42,000 348,900 8.3071 8.300 8.270 8.310 8.300 8.310 42,000 8.3071 0.73%
2016-07-25 0 8.240 8.210 8.300 - - 0 0 - 8.240 8.210 8.300 - - 0 - 0.00%
2016-07-22 0 8.240 8.200 8.240 - - 0 0 - 8.240 8.200 8.240 - - 0 - 0.00%
2016-07-21 0 8.240 8.230 8.260 8.240 8.240 10,000 82,400 8.2400 8.240 8.230 8.260 8.240 8.240 10,000 8.2400 0.61%
2016-07-20 0 8.190 8.190 8.240 - - 0 0 - 8.190 8.190 8.240 - - 0 - 0.12%
2016-07-19 0 8.180 8.180 8.200 8.180 8.180 10,000 81,800 8.1800 8.180 8.180 8.200 8.180 8.180 10,000 8.1800 -0.85%
2016-07-18 0 8.250 8.230 8.250 8.220 8.260 32,600 268,772 8.2445 8.250 8.230 8.250 8.220 8.260 32,600 8.2445 0.61%
2016-07-15 0 8.200 8.190 8.230 8.200 8.240 100,000 823,000 8.2300 8.200 8.190 8.230 8.200 8.240 100,000 8.2300 1.49%
2016-07-14 0 8.080 8.080 8.180 - - 0 0 - 8.080 8.080 8.180 - - 0 - 0.75%
2016-07-13 0 8.020 7.780 8.160 - - 3,376,200 27,401,239 8.1160 8.020 7.780 8.160 - - 3,376,200 8.1160 0.00%
2016-07-12 0 8.020 8.020 8.120 - - 0 0 - 8.020 8.020 8.120 - - 0 - 0.38%
2016-07-11 0 7.990 7.990 8.040 - - 0 0 - 7.990 7.990 8.040 - - 0 - 1.78%
2016-07-08 0 7.850 7.850 7.900 - - 0 0 - 7.850 7.850 7.900 - - 0 - 0.51%
2016-07-07 0 7.810 7.820 7.920 - - 0 0 - 7.810 7.820 7.920 - - 0 - 1.03%
2016-07-06 0 7.730 7.730 7.840 7.680 7.680 100,000 768,000 7.6800 7.730 7.730 7.840 7.680 7.680 100,000 7.6800 -1.53%
2016-07-05 0 7.850 7.770 7.870 7.850 7.850 800 6,280 7.8500 7.850 7.770 7.870 7.850 7.850 800 7.8500 -0.63%
2016-07-04 0 7.900 7.900 7.940 - - 0 0 - 7.900 7.900 7.940 - - 0 - 2.33%
2016-06-30 0 7.720 7.720 7.850 - - 0 0 - 7.720 7.720 7.850 - - 0 - 1.05%
2016-06-29 0 7.640 7.630 7.740 7.640 7.640 60,000 458,400 7.6400 7.640 7.630 7.740 7.640 7.640 60,000 7.6400 0.39%
2016-06-28 0 7.610 7.580 7.660 - - 0 0 - 7.610 7.580 7.660 - - 0 - 0.00%
2016-06-27 0 7.610 7.560 7.680 - - 127,000 972,312 7.6560 7.610 7.560 7.680 - - 127,000 7.6560 0.00%
2016-06-24 0 7.610 7.420 7.640 7.610 7.730 26,000 198,650 7.6404 7.610 7.420 7.640 7.610 7.730 26,000 7.6404 -1.68%
2016-06-23 0 7.740 7.730 7.800 - - 0 0 - 7.740 7.730 7.800 - - 0 - 0.00%
2016-06-22 0 7.740 7.740 7.830 - - 0 0 - 7.740 7.740 7.830 - - 0 - 0.26%
2016-06-21 0 7.720 7.720 7.850 - - 0 0 - 7.720 7.720 7.850 - - 0 - 0.39%
2016-06-20 0 7.690 7.450 7.810 - - 0 0 - 7.690 7.450 7.810 - - 0 - 0.00%
2016-06-17 0 7.690 7.630 7.750 - - 0 0 - 7.690 7.630 7.750 - - 0 - 0.00%
2016-06-16 0 7.690 7.600 7.700 - - 0 0 - 7.690 7.600 7.700 - - 0 - 0.00%
2016-06-15 0 7.690 7.630 7.760 - - 0 0 - 7.690 7.630 7.760 - - 0 - 0.00%
2016-06-14 0 7.690 7.570 7.690 - - 0 0 - 7.690 7.570 7.690 - - 0 - -0.77%
2016-06-13 0 7.750 7.420 7.750 - - 0 0 - 7.750 7.420 7.750 - - 0 - -0.51%
2016-06-10 0 7.790 7.790 7.890 - - 0 0 - 7.790 7.790 7.890 - - 0 - 0.26%
2016-06-08 0 7.770 7.770 7.870 - - 0 0 - 7.770 7.770 7.870 - - 0 - 1.04%
2016-06-07 0 7.690 7.450 7.910 - - 0 0 - 7.690 7.450 7.910 - - 0 - 0.00%
2016-06-06 0 7.690 7.690 7.800 - - 0 0 - 7.690 7.690 7.800 - - 0 - 0.52%
2016-06-03 0 7.650 7.400 7.730 - - 0 0 - 7.650 7.400 7.730 - - 0 - 0.00%
2016-06-02 0 7.650 7.570 7.690 - - 0 0 - 7.650 7.570 7.690 - - 0 - 0.00%
2016-06-01 0 7.650 7.390 7.710 - - 0 0 - 7.650 7.390 7.710 - - 0 - 0.00%
2016-05-31 0 7.650 7.640 7.750 - - 0 0 - 7.650 7.640 7.750 - - 0 - 0.00%
2016-05-30 0 7.650 7.600 7.720 - - 0 0 - 7.650 7.600 7.720 - - 0 - 0.00%
2016-05-27 0 7.650 7.650 7.690 - - 0 0 - 7.650 7.650 7.690 - - 0 - 1.19%
2016-05-26 0 7.560 7.560 7.640 - - 0 0 - 7.560 7.560 7.640 - - 0 - 0.13%
2016-05-25 0 7.550 7.550 7.650 - - 0 0 - 7.550 7.550 7.650 - - 0 - 0.40%
2016-05-24 0 7.520 7.390 7.570 7.520 7.520 5,400 40,608 7.5200 7.520 7.390 7.570 7.520 7.520 5,400 7.5200 0.00%
2016-05-23 0 7.520 7.520 7.610 - - 0 0 - 7.520 7.520 7.610 - - 0 - 0.00%
2016-05-20 0 7.520 7.500 7.550 7.520 7.530 20,000 150,500 7.5250 7.520 7.500 7.550 7.520 7.530 20,000 7.5250 -1.05%
2016-05-19 0 7.600 7.470 7.600 - - 0 0 - 7.600 7.470 7.600 - - 0 - -0.39%
2016-05-18 0 7.630 7.520 7.640 7.630 7.630 1,000 7,630 7.6300 7.630 7.520 7.640 7.630 7.630 1,000 7.6300 -0.39%
2016-05-17 0 7.660 7.640 7.740 - - 0 0 - 7.660 7.640 7.740 - - 0 - 0.00%
2016-05-16 0 7.660 7.550 7.660 - - 0 0 - 7.660 7.550 7.660 - - 0 - -0.13%
2016-05-13 0 7.670 7.610 7.680 - - 0 0 - 7.670 7.610 7.680 - - 0 - 0.00%
2016-05-12 0 7.670 7.580 7.700 7.670 7.670 200 1,534 7.6700 7.670 7.580 7.700 7.670 7.670 200 7.6700 0.13%
2016-05-11 0 7.660 7.650 7.710 - - 0 0 - 7.660 7.650 7.710 - - 0 - 0.00%
2016-05-10 0 7.660 - 7.720 - - 0 0 - 7.660 - 7.720 - - 0 - 0.00%
2016-05-09 0 7.660 - 7.700 - - 0 0 - 7.660 - 7.700 - - 0 - 0.00%
2016-05-06 0 7.660 7.570 7.690 7.660 7.690 69,000 529,110 7.6683 7.660 7.570 7.690 7.660 7.690 69,000 7.6683 -1.54%
2016-05-05 0 7.780 7.680 7.780 - - 0 0 - 7.780 7.680 7.780 - - 0 - -0.26%
2016-05-04 0 7.800 7.680 7.800 - - 0 0 - 7.800 7.680 7.800 - - 0 - -1.27%
2016-05-03 0 7.900 - 7.900 7.900 7.900 5,000 39,500 7.9000 7.900 - 7.900 7.900 7.900 5,000 7.9000 0.25%
2016-04-29 0 7.880 - 7.880 - - 0 0 - 7.880 - 7.880 - - 0 - -0.25%
2016-04-28 0 7.900 - 7.920 7.900 7.900 10,000 79,000 7.9000 7.900 - 7.920 7.900 7.900 10,000 7.9000 -0.38%
2016-04-27 0 7.930 - 7.930 - - 0 0 - 7.930 - 7.930 - - 0 - -1.00%
2016-04-26 0 8.010 - 8.020 - - 0 0 - 8.010 - 8.020 - - 0 - 0.00%
2016-04-25 0 8.010 7.970 8.010 - - 0 0 - 8.010 7.970 8.010 - - 0 - -0.50%
2016-04-22 0 8.050 8.020 8.050 - - 0 0 - 8.050 8.020 8.050 - - 0 - -0.62%
2016-04-21 0 8.100 8.070 8.110 - - 0 0 - 8.100 8.070 8.110 - - 0 - 0.00%
2016-04-20 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
2016-04-19 0 8.100 8.100 8.140 - - 0 0 - 8.100 8.100 8.140 - - 0 - 1.12%
2016-04-18 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - 0.00%
2016-04-15 0 8.010 8.010 8.050 7.950 8.020 132,000 1,053,546 7.9814 8.010 8.010 8.050 7.950 8.020 132,000 7.9814 1.52%
2016-04-14 0 7.890 7.890 7.990 - - 0 0 - 7.890 7.890 7.990 - - 0 - 1.15%
2016-04-13 0 7.800 - 8.000 - - 0 0 - 7.800 - 8.000 - - 0 - 0.00%
2016-04-12 0 7.800 7.780 7.860 - - 0 0 - 7.800 7.780 7.860 - - 0 - 0.00%
2016-04-11 0 7.800 - 7.840 - - 0 0 - 7.800 - 7.840 - - 0 - -0.26%
2016-04-08 0 7.820 7.700 7.820 - - 0 0 - 7.820 7.700 7.820 - - 0 - 0.00%
2016-04-07 0 7.820 - - 7.820 7.820 8,000 62,560 7.8200 7.820 - - 7.820 7.820 8,000 7.8200 0.64%
2016-04-06 0 7.770 7.730 7.780 - - 0 0 - 7.770 7.730 7.780 - - 0 - 0.00%
2016-04-05 0 7.770 7.710 7.770 7.790 7.820 22,000 171,680 7.8036 7.770 7.710 7.770 7.790 7.820 22,000 7.8036 -1.15%
2016-04-01 0 7.860 7.780 7.860 7.860 7.910 38,000 299,540 7.8826 7.860 7.780 7.860 7.860 7.910 38,000 7.8826 -0.38%
2016-03-31 0 7.890 7.870 7.890 7.920 7.920 10,000 79,200 7.9200 7.890 7.870 7.890 7.920 7.920 10,000 7.9200 0.25%
2016-03-30 0 7.870 7.820 7.940 7.810 7.870 38,800 304,756 7.8545 7.870 7.820 7.940 7.810 7.870 38,800 7.8545 0.51%
2016-03-29 0 7.830 7.780 7.830 - - 0 0 - 7.830 7.780 7.830 - - 0 - -0.13%
2016-03-24 0 7.840 7.760 7.840 7.860 7.860 10,000 78,600 7.8600 7.840 7.760 7.840 7.860 7.860 10,000 7.8600 0.13%
2016-03-23 0 7.830 7.830 7.920 7.830 7.910 49,000 384,880 7.8547 7.830 7.830 7.920 7.830 7.910 49,000 7.8547 -0.89%
2016-03-22 0 7.900 - 7.950 7.900 7.900 10,000 79,000 7.9000 7.900 - 7.950 7.900 7.900 10,000 7.9000 0.13%
2016-03-21 0 7.890 7.890 8.000 - - 0 0 - 7.890 7.890 8.000 - - 0 - 0.51%
2016-03-18 0 7.850 7.850 7.970 - - 0 0 - 7.850 7.850 7.970 - - 0 - 1.82%
2016-03-17 0 7.710 - - - - 0 0 - 7.710 - - - - 0 - 0.00%
2016-03-16 0 7.710 - - 7.710 7.710 1,000 7,710 7.7100 7.710 - - 7.710 7.710 1,000 7.7100 0.00%
2016-03-15 0 7.710 - - 7.710 7.730 15,000 115,750 7.7167 7.710 - - 7.710 7.730 15,000 7.7167 0.13%
2016-03-14 0 7.700 7.700 7.830 7.690 7.710 19,400 149,386 7.7003 7.700 7.700 7.830 7.690 7.710 19,400 7.7003 1.32%
2016-03-11 0 7.600 7.530 7.770 - - 0 0 - 7.600 7.530 7.770 - - 0 - 0.00%
2016-03-10 0 7.600 - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-03-09 0 7.600 7.570 7.690 - - 0 0 - 7.600 7.570 7.690 - - 0 - 0.00%
2016-03-08 0 7.600 - - - - 0 0 - 7.600 - - - - 0 - 0.00%
2016-03-07 0 7.600 - 7.720 - - 85,000 656,200 7.7200 7.600 - 7.720 - - 85,000 7.7200 0.00%
2016-03-04 0 7.600 7.520 7.710 7.600 7.600 10,000 76,000 7.6000 7.600 7.520 7.710 7.600 7.600 10,000 7.6000 1.60%
2016-03-03 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - 0.00%
2016-03-02 0 7.480 7.480 7.560 - - 0 0 - 7.480 7.480 7.560 - - 0 - 2.75%
2016-03-01 0 7.280 7.280 7.390 - - 0 0 - 7.280 7.280 7.390 - - 0 - 0.83%
2016-02-29 0 7.220 - - 7.220 7.220 100,000 722,000 7.2200 7.220 - - 7.220 7.220 100,000 7.2200 -0.14%
2016-02-26 0 7.230 7.200 7.350 7.230 7.240 150,000 1,084,800 7.2320 7.230 7.200 7.350 7.230 7.240 150,000 7.2320 -0.82%
2016-02-25 0 7.290 - - - - 0 0 - 7.290 - - - - 0 - 0.00%
2016-02-24 0 7.290 7.200 7.290 7.310 7.320 22,000 160,920 7.3145 7.290 7.200 7.290 7.310 7.320 22,000 7.3145 -0.68%
2016-02-23 0 7.340 7.340 - - - 10,000 73,400 7.3400 7.340 7.340 - - - 10,000 7.3400 0.96%
2016-02-22 0 7.270 7.270 7.340 - - 0 0 - 7.270 7.270 7.340 - - 0 - 1.11%
2016-02-19 0 7.190 7.140 7.250 - - 0 0 - 7.190 7.140 7.250 - - 0 - 0.00%
2016-02-18 0 7.190 - - - - 0 0 - 7.190 - - - - 0 - 0.00%
2016-02-17 0 7.190 - - - - 0 0 - 7.190 - - - - 0 - 0.00%
2016-02-16 0 7.190 7.150 7.230 7.170 7.190 90,000 646,500 7.1833 7.190 7.150 7.230 7.170 7.190 90,000 7.1833 1.55%
2016-02-15 0 7.080 7.080 - - - 0 0 - 7.080 7.080 - - - 0 - 0.00%
2016-02-12 0 7.080 7.000 7.080 - - 0 0 - 7.080 7.000 7.080 - - 0 - -0.42%
2016-02-11 0 7.110 7.060 7.110 - - 0 0 - 7.110 7.060 7.110 - - 0 - -0.28%
2016-02-05 0 7.130 - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2016-02-04 0 7.130 7.130 7.170 - - 0 0 - 7.130 7.130 7.170 - - 0 - 0.56%
2016-02-03 0 7.090 7.000 7.090 - - 0 0 - 7.090 7.000 7.090 - - 0 - -1.39%
2016-02-02 0 7.190 7.160 7.210 - - 0 0 - 7.190 7.160 7.210 - - 0 - 0.00%
2016-02-01 0 7.190 7.190 7.240 - - 0 0 - 7.190 7.190 7.240 - - 0 - 0.56%
2016-01-29 0 7.150 7.150 7.200 - - 0 0 - 7.150 7.150 7.200 - - 0 - 1.42%
2016-01-28 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2016-01-27 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2016-01-26 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2016-01-25 0 7.050 - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2016-01-22 0 7.050 6.950 7.050 - - 0 0 - 7.050 6.950 7.050 - - 0 - -0.14%
2016-01-21 0 7.060 - - - - 0 0 - 7.060 - - - - 0 - 0.00%
2016-01-20 0 7.060 6.920 7.060 - - 0 0 - 7.060 6.920 7.060 - - 0 - -2.62%
2016-01-19 0 7.250 - 8.100 - - 0 0 - 7.250 - 8.100 - - 0 - 0.00%
2016-01-18 0 7.250 - 8.100 - - 0 0 - 7.250 - 8.100 - - 0 - 0.00%
2016-01-15 0 7.250 - 8.100 - - 0 0 - 7.250 - 8.100 - - 0 - 0.00%
2016-01-14 0 7.250 - 8.100 - - 0 0 - 7.250 - 8.100 - - 0 - 0.00%
2016-01-13 0 7.250 - 8.100 - - 0 0 - 7.250 - 8.100 - - 0 - 0.00%
2016-01-12 0 7.250 7.110 7.250 - - 0 0 - 7.250 7.110 7.250 - - 0 - -2.68%
2016-01-11 0 7.450 - 8.100 - - 0 0 - 7.450 - 8.100 - - 0 - 0.00%
2016-01-08 0 7.450 7.290 7.450 - - 0 0 - 7.450 7.290 7.450 - - 0 - -3.25%
2016-01-07 0 7.700 - 8.050 - - 0 0 - 7.700 - 8.050 - - 0 - 0.00%
2016-01-06 0 7.700 - 7.700 - - 0 0 - 7.700 - 7.700 - - 0 - -0.65%
2016-01-05 0 7.750 - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-01-04 0 7.750 - 8.050 - - 0 0 - 7.750 - 8.050 - - 0 - 0.00%
2015-12-31 0 7.750 7.720 8.100 - - 0 0 - 7.750 7.720 8.100 - - 0 - 0.00%
2015-12-30 0 7.750 - 8.100 - - 0 0 - 7.750 - 8.100 - - 0 - 0.00%
2015-12-29 0 7.750 - 8.100 - - 0 0 - 7.750 - 8.100 - - 0 - 0.00%
2015-12-28 0 7.750 - 8.050 - - 0 0 - 7.750 - 8.050 - - 0 - 0.00%
2015-12-24 0 7.750 - 8.050 - - 0 0 - 7.750 - 8.050 - - 0 - 0.00%
2015-12-23 0 7.750 7.750 8.030 - - 0 0 - 7.750 7.750 8.030 - - 0 - 0.78%
2015-12-22 0 7.690 7.680 7.850 - - 0 0 - 7.690 7.680 7.850 - - 0 - 0.00%
2015-12-21 0 7.690 7.600 7.800 - - 0 0 - 7.690 7.600 7.800 - - 0 - 0.00%
2015-12-18 0 7.690 7.680 7.750 - - 0 0 - 7.690 7.680 7.750 - - 0 - 0.00%
2015-12-17 0 7.690 7.690 7.800 - - 1,753,000 13,471,805 7.6850 7.690 7.690 7.800 - - 1,753,000 7.6850 1.45%
2015-12-16 0 7.580 - 8.000 7.580 7.580 1,443,000 10,941,429 7.5824 7.580 - 8.000 7.580 7.580 1,443,000 7.5824 -0.13%
2015-12-15 0 7.590 - 8.000 - - 0 0 - 7.590 - 8.000 - - 0 - 0.00%
2015-12-14 0 7.590 7.530 8.000 7.540 7.590 30,000 227,170 7.5723 7.590 7.530 8.000 7.540 7.590 30,000 7.5723 -2.32%
2015-12-11 0 7.770 - 8.000 - - 400 3,072 7.6800 7.770 - 8.000 - - 400 7.6800 0.00%
2015-12-10 0 7.770 7.720 8.000 7.770 7.770 230,000 1,787,100 7.7700 7.770 7.720 8.000 7.770 7.770 230,000 7.7700 -0.13%
2015-12-09 0 7.780 7.740 7.780 7.800 7.800 200 1,560 7.8000 7.780 7.740 7.780 7.800 7.800 200 7.8000 -1.52%
2015-12-08 0 7.900 7.800 8.020 7.900 8.010 1,400 11,170 7.9786 7.900 7.800 8.020 7.900 8.010 1,400 7.9786 -0.75%
2015-12-07 0 7.960 7.900 7.960 7.960 8.010 40,000 318,900 7.9725 7.960 7.900 7.960 7.960 8.010 40,000 7.9725 0.51%
2015-12-04 0 7.920 7.860 7.920 - - 0 0 - 7.920 7.860 7.920 - - 0 - -0.25%
2015-12-03 0 7.940 7.890 8.010 - - 0 0 - 7.940 7.890 8.010 - - 0 - 0.00%
2015-12-02 0 7.940 7.940 8.040 - - 0 0 - 7.940 7.940 8.040 - - 0 - 0.25%
2015-12-01 0 7.920 7.900 8.000 - - 0 0 - 7.920 7.900 8.000 - - 0 - 0.00%
2015-11-30 0 7.920 - - - - 0 0 - 7.920 - - - - 0 - 0.00%
2015-11-27 0 7.920 - - - - 0 0 - 7.920 - - - - 0 - 0.00%
2015-11-26 0 7.920 - 8.030 - - 0 0 - 7.920 - 8.030 - - 0 - 0.00%
2015-11-25 0 7.920 - 7.980 7.920 7.920 1,200 9,504 7.9200 7.920 - 7.980 7.920 7.920 1,200 7.9200 -0.75%
2015-11-24 0 7.980 - 7.980 - - 0 0 - 7.980 - 7.980 - - 0 - -0.13%
2015-11-23 0 7.990 7.900 7.990 - - 0 0 - 7.990 7.900 7.990 - - 0 - -0.50%
2015-11-20 0 8.030 7.940 8.080 8.030 8.030 10,000 80,300 8.0300 8.030 7.940 8.080 8.030 8.030 10,000 8.0300 1.01%
2015-11-19 0 7.950 7.950 7.970 7.950 7.950 100,000 795,000 7.9500 7.950 7.950 7.970 7.950 7.950 100,000 7.9500 2.19%
2015-11-18 0 7.780 7.740 7.800 - - 0 0 - 7.780 7.740 7.800 - - 0 - 0.00%
2015-11-17 0 7.780 7.740 7.800 7.780 7.780 20,000 155,600 7.7800 7.780 7.740 7.800 7.780 7.780 20,000 7.7800 0.78%
2015-11-16 0 7.720 - - 7.720 7.720 1,200 9,264 7.7200 7.720 - - 7.720 7.720 1,200 7.7200 -2.53%
2015-11-13 0 7.920 7.780 7.920 - - 0 0 - 7.920 7.780 7.920 - - 0 - 0.00%
2015-11-12 0 7.920 7.900 7.930 7.880 7.920 64,200 507,968 7.9123 7.920 7.900 7.930 7.880 7.920 64,200 7.9123 0.89%
2015-11-11 0 7.850 7.840 7.900 7.800 7.860 154,200 1,210,200 7.8482 7.850 7.840 7.900 7.800 7.860 154,200 7.8482

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top