Samsung KOSPI 200 Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07250 | 2016-06-13 | 2017-07-31 | 2017-09-29 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-09-28 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-25 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-22 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-21 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 18.48 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 18.48 | 18.44 | 18.64 | - | - | 0 | 0 | - | 18.48 | 18.44 | 18.64 | - | - | 0 | - | 0.22% |
| 2017-07-28 | 0 | 18.44 | 18.34 | 18.44 | 18.44 | 18.76 | 7,800 | 145,124 | 18.606 | 18.44 | 18.34 | 18.44 | 18.44 | 18.76 | 7,800 | 18.606 | -3.76% |
| 2017-07-27 | 0 | 19.16 | 19.16 | 19.30 | 19.12 | 19.12 | 10,000 | 191,200 | 19.120 | 19.16 | 19.16 | 19.30 | 19.12 | 19.12 | 10,000 | 19.120 | -0.31% |
| 2017-07-26 | 0 | 19.22 | 19.10 | 19.22 | - | - | 0 | 0 | - | 19.22 | 19.10 | 19.22 | - | - | 0 | - | -0.52% |
| 2017-07-25 | 0 | 19.32 | 19.10 | 19.32 | - | - | 0 | 0 | - | 19.32 | 19.10 | 19.32 | - | - | 0 | - | -0.62% |
| 2017-07-24 | 0 | 19.44 | 19.30 | 19.46 | 19.44 | 19.44 | 3,000 | 58,320 | 19.440 | 19.44 | 19.30 | 19.46 | 19.44 | 19.44 | 3,000 | 19.440 | 0.83% |
| 2017-07-21 | 0 | 19.28 | 19.28 | 19.46 | - | - | 0 | 0 | - | 19.28 | 19.28 | 19.46 | - | - | 0 | - | 0.73% |
| 2017-07-20 | 0 | 19.14 | 19.12 | 19.32 | - | - | 0 | 0 | - | 19.14 | 19.12 | 19.32 | - | - | 0 | - | 0.84% |
| 2017-07-19 | 0 | 18.98 | 18.98 | 19.12 | - | - | 0 | 0 | - | 18.98 | 18.98 | 19.12 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 18.98 | 18.90 | 19.08 | 18.98 | 18.98 | 200 | 3,796 | 18.980 | 18.98 | 18.90 | 19.08 | 18.98 | 18.98 | 200 | 18.980 | 0.32% |
| 2017-07-17 | 0 | 18.92 | 18.86 | 18.98 | 18.92 | 18.92 | 19,600 | 370,832 | 18.920 | 18.92 | 18.86 | 18.98 | 18.92 | 18.92 | 19,600 | 18.920 | 0.64% |
| 2017-07-14 | 0 | 18.80 | 18.78 | 18.90 | 18.80 | 18.80 | 1,600 | 30,080 | 18.800 | 18.80 | 18.78 | 18.90 | 18.80 | 18.80 | 1,600 | 18.800 | 0.53% |
| 2017-07-13 | 0 | 18.70 | 18.70 | 18.90 | - | - | 0 | 0 | - | 18.70 | 18.70 | 18.90 | - | - | 0 | - | 1.74% |
| 2017-07-12 | 0 | 18.38 | 18.34 | 18.44 | 18.38 | 18.38 | 20,000 | 367,600 | 18.380 | 18.38 | 18.34 | 18.44 | 18.38 | 18.38 | 20,000 | 18.380 | 0.44% |
| 2017-07-11 | 0 | 18.30 | 18.30 | 18.40 | - | - | 0 | 0 | - | 18.30 | 18.30 | 18.40 | - | - | 0 | - | 0.99% |
| 2017-07-10 | 0 | 18.12 | 18.12 | 18.22 | - | - | 0 | 0 | - | 18.12 | 18.12 | 18.22 | - | - | 0 | - | 0.44% |
| 2017-07-07 | 0 | 18.04 | 18.04 | 18.14 | 18.02 | 18.02 | 200 | 3,604 | 18.020 | 18.04 | 18.04 | 18.14 | 18.02 | 18.02 | 200 | 18.020 | -0.77% |
| 2017-07-06 | 0 | 18.18 | 18.12 | 18.22 | - | - | 0 | 0 | - | 18.18 | 18.12 | 18.22 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 18.18 | 18.18 | 18.28 | - | - | 0 | 0 | - | 18.18 | 18.18 | 18.28 | - | - | 0 | - | 0.11% |
| 2017-07-04 | 0 | 18.16 | 18.08 | 18.18 | - | - | 0 | 0 | - | 18.16 | 18.08 | 18.18 | - | - | 0 | - | -0.77% |
| 2017-07-03 | 0 | 18.30 | 18.30 | 18.40 | - | - | 0 | 0 | - | 18.30 | 18.30 | 18.40 | - | - | 0 | - | 0.33% |
| 2017-06-30 | 0 | 18.24 | 18.20 | 18.30 | 18.24 | 18.24 | 1,000 | 18,240 | 18.240 | 18.24 | 18.20 | 18.30 | 18.24 | 18.24 | 1,000 | 18.240 | -0.33% |
| 2017-06-29 | 0 | 18.30 | 18.28 | 18.40 | - | - | 0 | 0 | - | 18.30 | 18.28 | 18.40 | - | - | 0 | - | 0.77% |
| 2017-06-28 | 0 | 18.16 | 18.04 | 18.16 | - | - | 0 | 0 | - | 18.16 | 18.04 | 18.16 | - | - | 0 | - | -0.11% |
| 2017-06-27 | 0 | 18.18 | 18.18 | 18.26 | - | - | 0 | 0 | - | 18.18 | 18.18 | 18.26 | - | - | 0 | - | 0.33% |
| 2017-06-26 | 0 | 18.12 | 18.12 | 18.24 | - | - | 0 | 0 | - | 18.12 | 18.12 | 18.24 | - | - | 0 | - | 0.89% |
| 2017-06-23 | 0 | 17.96 | 17.96 | 18.08 | - | - | 0 | 0 | - | 17.96 | 17.96 | 18.08 | - | - | 0 | - | 0.56% |
| 2017-06-22 | 0 | 17.86 | 17.82 | 17.94 | - | - | 0 | 0 | - | 17.86 | 17.82 | 17.94 | - | - | 0 | - | 0.45% |
| 2017-06-21 | 0 | 17.78 | 17.62 | 17.78 | - | - | 0 | 0 | - | 17.78 | 17.62 | 17.78 | - | - | 0 | - | -0.78% |
| 2017-06-20 | 0 | 17.92 | 17.88 | 17.92 | 17.92 | 17.92 | 400 | 7,168 | 17.920 | 17.92 | 17.88 | 17.92 | 17.92 | 17.92 | 400 | 17.920 | 0.67% |
| 2017-06-19 | 0 | 17.80 | 17.80 | 17.84 | - | - | 0 | 0 | - | 17.80 | 17.80 | 17.84 | - | - | 0 | - | 1.14% |
| 2017-06-16 | 0 | 17.60 | 17.58 | 17.68 | 17.58 | 17.58 | 2,800 | 49,224 | 17.580 | 17.60 | 17.58 | 17.68 | 17.58 | 17.58 | 2,800 | 17.580 | -0.11% |
| 2017-06-15 | 0 | 17.62 | 17.54 | 17.62 | 17.48 | 17.62 | 20,000 | 351,256 | 17.563 | 17.62 | 17.54 | 17.62 | 17.48 | 17.62 | 20,000 | 17.563 | -1.01% |
| 2017-06-14 | 0 | 17.80 | 17.78 | 17.82 | 17.68 | 17.80 | 9,200 | 163,680 | 17.791 | 17.80 | 17.78 | 17.82 | 17.68 | 17.80 | 9,200 | 17.791 | 0.23% |
| 2017-06-13 | 0 | 17.76 | 17.76 | 17.80 | 17.68 | 17.72 | 3,400 | 60,156 | 17.693 | 17.76 | 17.76 | 17.80 | 17.68 | 17.72 | 3,400 | 17.693 | 0.68% |
| 2017-06-12 | 0 | 17.64 | 17.58 | 17.64 | - | - | 0 | 0 | - | 17.64 | 17.58 | 17.64 | - | - | 0 | - | -1.78% |
| 2017-06-09 | 0 | 17.96 | 17.84 | 18.04 | 17.96 | 18.00 | 13,800 | 248,204 | 17.986 | 17.96 | 17.84 | 18.04 | 17.96 | 18.00 | 13,800 | 17.986 | 1.47% |
| 2017-06-08 | 0 | 17.70 | 17.64 | 17.72 | 17.46 | 17.70 | 10,400 | 182,624 | 17.560 | 17.70 | 17.64 | 17.72 | 17.46 | 17.70 | 10,400 | 17.560 | 0.45% |
| 2017-06-07 | 0 | 17.62 | 17.56 | 17.62 | 17.70 | 17.78 | 24,200 | 429,816 | 17.761 | 17.62 | 17.56 | 17.62 | 17.70 | 17.78 | 24,200 | 17.761 | -0.90% |
| 2017-06-06 | 0 | 17.78 | 17.76 | 17.80 | 17.78 | 17.82 | 20,400 | 363,076 | 17.798 | 17.78 | 17.76 | 17.80 | 17.78 | 17.82 | 20,400 | 17.798 | -0.45% |
| 2017-06-05 | 0 | 17.86 | 17.80 | 17.86 | - | - | 0 | 0 | - | 17.86 | 17.80 | 17.86 | - | - | 0 | - | 0.00% |
| 2017-06-02 | 0 | 17.86 | 17.86 | 17.88 | - | - | 0 | 0 | - | 17.86 | 17.86 | 17.88 | - | - | 0 | - | 2.17% |
| 2017-06-01 | 0 | 17.48 | 17.44 | 17.48 | - | - | 0 | 0 | - | 17.48 | 17.44 | 17.48 | - | - | 0 | - | -0.57% |
| 2017-05-31 | 0 | 17.58 | 17.52 | 17.58 | 17.52 | 17.62 | 100,600 | 1,768,284 | 17.577 | 17.58 | 17.52 | 17.58 | 17.52 | 17.62 | 100,600 | 17.577 | -0.90% |
| 2017-05-29 | 0 | 17.74 | 17.70 | 17.74 | - | - | 0 | 0 | - | 17.74 | 17.70 | 17.74 | - | - | 0 | - | -0.56% |
| 2017-05-26 | 0 | 17.84 | 17.74 | 17.84 | 18.00 | 18.00 | 600 | 10,800 | 18.000 | 17.84 | 17.74 | 17.84 | 18.00 | 18.00 | 600 | 18.000 | 1.71% |
| 2017-05-25 | 0 | 17.54 | 17.54 | 17.62 | - | - | 0 | 0 | - | 17.54 | 17.54 | 17.62 | - | - | 0 | - | 2.10% |
| 2017-05-24 | 0 | 17.18 | 17.14 | 17.24 | 17.18 | 17.18 | 600 | 10,308 | 17.180 | 17.18 | 17.14 | 17.24 | 17.18 | 17.18 | 600 | 17.180 | 0.59% |
| 2017-05-23 | 0 | 17.08 | 17.08 | 17.26 | - | - | 0 | 0 | - | 17.08 | 17.08 | 17.26 | - | - | 0 | - | 0.23% |
| 2017-05-22 | 0 | 17.04 | 17.02 | 17.06 | 17.04 | 17.04 | 2,600 | 44,304 | 17.040 | 17.04 | 17.02 | 17.06 | 17.04 | 17.04 | 2,600 | 17.040 | 1.43% |
| 2017-05-19 | 0 | 16.80 | 16.72 | 16.82 | - | - | 0 | 0 | - | 16.80 | 16.72 | 16.82 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 16.80 | 16.70 | 16.80 | - | - | 0 | 0 | - | 16.80 | 16.70 | 16.80 | - | - | 0 | - | -0.71% |
| 2017-05-17 | 0 | 16.92 | 16.74 | 16.92 | - | - | 0 | 0 | - | 16.92 | 16.74 | 16.92 | - | - | 0 | - | -0.35% |
| 2017-05-16 | 0 | 16.98 | 16.82 | 16.98 | - | - | 0 | 0 | - | 16.98 | 16.82 | 16.98 | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 16.98 | 16.88 | 17.00 | 16.98 | 16.98 | 400 | 6,792 | 16.980 | 16.98 | 16.88 | 17.00 | 16.98 | 16.98 | 400 | 16.980 | 0.83% |
| 2017-05-12 | 0 | 16.84 | 16.74 | 16.84 | - | - | 0 | 0 | - | 16.84 | 16.74 | 16.84 | - | - | 0 | - | -0.47% |
| 2017-05-11 | 0 | 16.92 | 16.84 | 17.02 | - | - | 0 | 0 | - | 16.92 | 16.84 | 17.02 | - | - | 0 | - | 1.68% |
| 2017-05-10 | 0 | 16.64 | 16.54 | 16.64 | - | - | 0 | 0 | - | 16.64 | 16.54 | 16.64 | - | - | 0 | - | -2.35% |
| 2017-05-09 | 0 | 17.04 | 16.92 | 17.10 | 16.96 | 17.04 | 12,000 | 203,680 | 16.973 | 17.04 | 16.92 | 17.10 | 16.96 | 17.04 | 12,000 | 16.973 | 0.12% |
| 2017-05-08 | 0 | 17.02 | 17.00 | 17.02 | 16.28 | 17.04 | 8,000 | 132,520 | 16.565 | 17.02 | 17.00 | 17.02 | 16.28 | 17.04 | 8,000 | 16.565 | 5.98% |
| 2017-05-05 | 0 | 16.06 | 15.96 | 16.06 | 16.12 | 16.12 | 2,000 | 32,240 | 16.120 | 16.06 | 15.96 | 16.06 | 16.12 | 16.12 | 2,000 | 16.120 | -0.62% |
| 2017-05-04 | 0 | 16.16 | 16.16 | 16.20 | 16.16 | 16.16 | 5,000 | 80,800 | 16.160 | 16.16 | 16.16 | 16.20 | 16.16 | 16.16 | 5,000 | 16.160 | 1.76% |
| 2017-05-02 | 0 | 15.88 | 15.86 | 15.90 | - | - | 0 | 0 | - | 15.88 | 15.86 | 15.90 | - | - | 0 | - | 1.53% |
| 2017-04-28 | 0 | 15.64 | 15.58 | 15.66 | 15.64 | 15.64 | 5,600 | 87,584 | 15.640 | 15.64 | 15.58 | 15.66 | 15.64 | 15.64 | 5,600 | 15.640 | 0.39% |
| 2017-04-27 | 0 | 15.58 | 15.56 | 15.60 | 15.58 | 15.58 | 2,600 | 40,508 | 15.580 | 15.58 | 15.56 | 15.60 | 15.58 | 15.58 | 2,600 | 15.580 | 0.39% |
| 2017-04-26 | 0 | 15.52 | 15.50 | 15.56 | 15.52 | 15.52 | 2,600 | 40,352 | 15.520 | 15.52 | 15.50 | 15.56 | 15.52 | 15.52 | 2,600 | 15.520 | 0.91% |
| 2017-04-25 | 0 | 15.38 | 15.36 | 15.38 | 15.38 | 15.38 | 2,600 | 39,988 | 15.380 | 15.38 | 15.36 | 15.38 | 15.38 | 15.38 | 2,600 | 15.380 | 2.40% |
| 2017-04-24 | 0 | 15.02 | 15.02 | 15.06 | - | - | 0 | 0 | - | 15.02 | 15.02 | 15.06 | - | - | 0 | - | 0.94% |
| 2017-04-21 | 0 | 14.88 | 14.82 | 14.90 | 14.88 | 14.88 | 8,800 | 130,944 | 14.880 | 14.88 | 14.82 | 14.90 | 14.88 | 14.88 | 8,800 | 14.880 | 1.64% |
| 2017-04-20 | 0 | 14.64 | 14.64 | 14.66 | 14.56 | 14.62 | 46,400 | 676,840 | 14.587 | 14.64 | 14.64 | 14.66 | 14.56 | 14.62 | 46,400 | 14.587 | 0.69% |
| 2017-04-19 | 0 | 14.54 | 14.48 | 14.54 | - | - | 0 | 0 | - | 14.54 | 14.48 | 14.54 | - | - | 0 | - | -0.95% |
| 2017-04-18 | 0 | 14.68 | 14.64 | 14.68 | 14.68 | 14.68 | 2,600 | 38,168 | 14.680 | 14.68 | 14.64 | 14.68 | 14.68 | 14.68 | 2,600 | 14.680 | -0.54% |
| 2017-04-13 | 0 | 14.76 | 14.68 | 14.76 | 14.76 | 14.78 | 22,600 | 333,628 | 14.762 | 14.76 | 14.68 | 14.76 | 14.76 | 14.78 | 22,600 | 14.762 | 1.79% |
| 2017-04-12 | 0 | 14.50 | 14.50 | 14.52 | - | - | 0 | 0 | - | 14.50 | 14.50 | 14.52 | - | - | 0 | - | 0.55% |
| 2017-04-11 | 0 | 14.42 | 14.42 | 14.46 | 14.42 | 14.42 | 2,800 | 40,376 | 14.420 | 14.42 | 14.42 | 14.46 | 14.42 | 14.42 | 2,800 | 14.420 | -1.10% |
| 2017-04-10 | 0 | 14.58 | 14.58 | 14.62 | 14.58 | 14.58 | 2,800 | 40,824 | 14.580 | 14.58 | 14.58 | 14.62 | 14.58 | 14.58 | 2,800 | 14.580 | -1.62% |
| 2017-04-07 | 0 | 14.82 | 14.78 | 14.84 | - | - | 0 | 0 | - | 14.82 | 14.78 | 14.84 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 14.82 | 14.76 | 14.84 | 14.72 | 14.84 | 22,600 | 334,936 | 14.820 | 14.82 | 14.76 | 14.84 | 14.72 | 14.84 | 22,600 | 14.820 | -1.20% |
| 2017-04-05 | 0 | 15.00 | 14.92 | 15.00 | - | - | 0 | 0 | - | 15.00 | 14.92 | 15.00 | - | - | 0 | - | -0.66% |
| 2017-04-03 | 0 | 15.10 | 15.04 | 15.10 | 15.02 | 15.10 | 2,800 | 42,264 | 15.094 | 15.10 | 15.04 | 15.10 | 15.02 | 15.10 | 2,800 | 15.094 | 0.67% |
| 2017-03-31 | 0 | 15.00 | 15.00 | 15.08 | 14.98 | 15.00 | 22,800 | 341,944 | 14.998 | 15.00 | 15.00 | 15.08 | 14.98 | 15.00 | 22,800 | 14.998 | -0.40% |
| 2017-03-30 | 0 | 15.06 | 15.04 | 15.08 | - | - | 0 | 0 | - | 15.06 | 15.04 | 15.08 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 15.06 | 15.06 | 15.10 | - | - | 0 | 0 | - | 15.06 | 15.06 | 15.10 | - | - | 0 | - | 0.40% |
| 2017-03-28 | 0 | 15.00 | 14.98 | 15.02 | 14.96 | 15.00 | 30,400 | 455,088 | 14.970 | 15.00 | 14.98 | 15.02 | 14.96 | 15.00 | 30,400 | 14.970 | 0.67% |
| 2017-03-27 | 0 | 14.90 | 14.86 | 14.90 | 14.90 | 15.02 | 26,400 | 393,728 | 14.914 | 14.90 | 14.86 | 14.90 | 14.90 | 15.02 | 26,400 | 14.914 | -1.72% |
| 2017-03-24 | 0 | 15.16 | 15.12 | 15.16 | - | - | 0 | 0 | - | 15.16 | 15.12 | 15.16 | - | - | 0 | - | -0.13% |
| 2017-03-23 | 0 | 15.18 | 15.18 | 15.22 | - | - | 0 | 0 | - | 15.18 | 15.18 | 15.22 | - | - | 0 | - | 0.13% |
| 2017-03-22 | 0 | 15.16 | 15.14 | 15.20 | 15.16 | 15.16 | 2,600 | 39,416 | 15.160 | 15.16 | 15.14 | 15.20 | 15.16 | 15.16 | 2,600 | 15.160 | -0.66% |
| 2017-03-21 | 0 | 15.26 | 15.26 | 15.32 | - | - | 0 | 0 | - | 15.26 | 15.26 | 15.32 | - | - | 0 | - | 1.73% |
| 2017-03-20 | 0 | 15.00 | 14.96 | 15.00 | - | - | 0 | 0 | - | 15.00 | 14.96 | 15.00 | - | - | 0 | - | -0.40% |
| 2017-03-17 | 0 | 15.06 | 15.02 | 15.06 | 15.06 | 15.08 | 20,600 | 310,288 | 15.063 | 15.06 | 15.02 | 15.06 | 15.06 | 15.08 | 20,600 | 15.063 | 1.07% |
| 2017-03-16 | 0 | 14.90 | 14.90 | 14.94 | - | - | 0 | 0 | - | 14.90 | 14.90 | 14.94 | - | - | 0 | - | 1.64% |
| 2017-03-15 | 0 | 14.66 | 14.66 | 14.70 | - | - | 0 | 0 | - | 14.66 | 14.66 | 14.70 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 14.66 | 14.66 | 14.70 | 14.60 | 14.60 | 400 | 5,840 | 14.600 | 14.66 | 14.66 | 14.70 | 14.60 | 14.60 | 400 | 14.600 | 1.81% |
| 2017-03-13 | 0 | 14.40 | 14.40 | 14.44 | - | - | 0 | 0 | - | 14.40 | 14.40 | 14.44 | - | - | 0 | - | 2.42% |
| 2017-03-10 | 0 | 14.06 | 14.06 | 14.12 | - | - | 0 | 0 | - | 14.06 | 14.06 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 14.06 | 13.96 | 14.06 | - | - | 0 | 0 | - | 14.06 | 13.96 | 14.06 | - | - | 0 | - | -0.57% |
| 2017-03-08 | 0 | 14.14 | 14.14 | 14.24 | 14.08 | 14.14 | 14,000 | 197,480 | 14.106 | 14.14 | 14.14 | 14.24 | 14.08 | 14.14 | 14,000 | 14.106 | 0.86% |
| 2017-03-07 | 0 | 14.02 | 14.02 | 14.12 | - | - | 0 | 0 | - | 14.02 | 14.02 | 14.12 | - | - | 0 | - | 0.86% |
| 2017-03-06 | 0 | 13.90 | 13.82 | 13.92 | - | - | 0 | 0 | - | 13.90 | 13.82 | 13.92 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 13.90 | 13.76 | 13.90 | - | - | 0 | 0 | - | 13.90 | 13.76 | 13.90 | - | - | 0 | - | -1.14% |
| 2017-03-02 | 0 | 14.06 | 14.08 | 14.18 | - | - | 0 | 0 | - | 14.06 | 14.08 | 14.18 | - | - | 0 | - | 1.15% |
| 2017-03-01 | 0 | 13.90 | 13.80 | 13.94 | 13.90 | 13.96 | 62,000 | 863,540 | 13.928 | 13.90 | 13.80 | 13.94 | 13.90 | 13.96 | 62,000 | 13.928 | 0.00% |
| 2017-02-28 | 0 | 13.90 | 13.90 | 13.92 | - | - | 0 | 0 | - | 13.90 | 13.90 | 13.92 | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 13.90 | 13.86 | 13.90 | - | - | 0 | 0 | - | 13.90 | 13.86 | 13.90 | - | - | 0 | - | -0.57% |
| 2017-02-24 | 0 | 13.98 | 13.96 | 14.02 | - | - | 0 | 0 | - | 13.98 | 13.96 | 14.02 | - | - | 0 | - | -1.27% |
| 2017-02-23 | 0 | 14.16 | 14.16 | 14.24 | - | - | 0 | 0 | - | 14.16 | 14.16 | 14.24 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 14.16 | 14.16 | 14.22 | - | - | 0 | 0 | - | 14.16 | 14.16 | 14.22 | - | - | 0 | - | 0.28% |
| 2017-02-21 | 0 | 14.12 | 14.10 | 14.18 | 13.92 | 14.16 | 9,000 | 126,760 | 14.084 | 14.12 | 14.10 | 14.18 | 13.92 | 14.16 | 9,000 | 14.084 | 1.88% |
| 2017-02-20 | 0 | 13.86 | 13.86 | 13.92 | 13.84 | 13.84 | 10,000 | 138,400 | 13.840 | 13.86 | 13.86 | 13.92 | 13.84 | 13.84 | 10,000 | 13.840 | 0.73% |
| 2017-02-17 | 0 | 13.76 | 13.76 | 13.82 | - | - | 0 | 0 | - | 13.76 | 13.76 | 13.82 | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 13.76 | 13.76 | 13.84 | - | - | 0 | 0 | - | 13.76 | 13.76 | 13.84 | - | - | 0 | - | 0.00% |
| 2017-02-15 | 0 | 13.76 | 13.76 | 13.84 | - | - | 0 | 0 | - | 13.76 | 13.76 | 13.84 | - | - | 0 | - | 0.15% |
| 2017-02-14 | 0 | 13.74 | 13.70 | 13.74 | - | - | 0 | 0 | - | 13.74 | 13.70 | 13.74 | - | - | 0 | - | -0.29% |
| 2017-02-13 | 0 | 13.78 | 13.76 | 13.84 | - | - | 0 | 0 | - | 13.78 | 13.76 | 13.84 | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 13.78 | 13.76 | 13.80 | - | - | 0 | 0 | - | 13.78 | 13.76 | 13.80 | - | - | 0 | - | 0.00% |
| 2017-02-09 | 0 | 13.78 | 13.64 | 13.78 | - | - | 0 | 0 | - | 13.78 | 13.64 | 13.78 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 13.78 | 13.72 | 13.78 | - | - | 0 | 0 | - | 13.78 | 13.72 | 13.78 | - | - | 0 | - | -0.14% |
| 2017-02-07 | 0 | 13.80 | - | - | 13.80 | 13.80 | 200 | 2,760 | 13.800 | 13.80 | - | - | 13.80 | 13.80 | 200 | 13.800 | -0.58% |
| 2017-02-06 | 0 | 13.88 | 13.88 | 13.96 | 13.84 | 13.84 | 1,000 | 13,840 | 13.840 | 13.88 | 13.88 | 13.96 | 13.84 | 13.84 | 1,000 | 13.840 | 0.00% |
| 2017-02-03 | 0 | 13.88 | 13.88 | 13.96 | - | - | 0 | 0 | - | 13.88 | 13.88 | 13.96 | - | - | 0 | - | 0.14% |
| 2017-02-02 | 0 | 13.86 | 13.82 | 13.88 | - | - | 0 | 0 | - | 13.86 | 13.82 | 13.88 | - | - | 0 | - | -0.72% |
| 2017-02-01 | 0 | 13.96 | 13.90 | 13.96 | - | - | 0 | 0 | - | 13.96 | 13.90 | 13.96 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 13.96 | 13.82 | 14.02 | 13.96 | 13.96 | 40,000 | 558,400 | 13.960 | 13.96 | 13.82 | 14.02 | 13.96 | 13.96 | 40,000 | 13.960 | 0.00% |
| 2017-01-26 | 0 | 13.96 | 13.96 | 14.00 | - | - | 0 | 0 | - | 13.96 | 13.96 | 14.00 | - | - | 0 | - | 1.75% |
| 2017-01-25 | 0 | 13.72 | 13.72 | 13.78 | - | - | 0 | 0 | - | 13.72 | 13.72 | 13.78 | - | - | 0 | - | 0.44% |
| 2017-01-24 | 0 | 13.66 | 13.66 | 13.70 | - | - | 0 | 0 | - | 13.66 | 13.66 | 13.70 | - | - | 0 | - | 0.29% |
| 2017-01-23 | 0 | 13.62 | 13.62 | 13.68 | 13.62 | 13.62 | 20,000 | 272,400 | 13.620 | 13.62 | 13.62 | 13.68 | 13.62 | 13.62 | 20,000 | 13.620 | -0.44% |
| 2017-01-20 | 0 | 13.68 | 13.62 | 13.68 | - | - | 0 | 0 | - | 13.68 | 13.62 | 13.68 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 13.68 | 13.68 | 13.72 | 13.64 | 13.64 | 200 | 2,728 | 13.640 | 13.68 | 13.68 | 13.72 | 13.64 | 13.64 | 200 | 13.640 | -0.15% |
| 2017-01-18 | 0 | 13.70 | 13.68 | 13.74 | 13.70 | 13.70 | 20,000 | 274,000 | 13.700 | 13.70 | 13.68 | 13.74 | 13.70 | 13.70 | 20,000 | 13.700 | 0.00% |
| 2017-01-17 | 0 | 13.70 | 13.70 | 13.76 | - | - | 0 | 0 | - | 13.70 | 13.70 | 13.76 | - | - | 0 | - | 0.29% |
| 2017-01-16 | 0 | 13.66 | 13.60 | 13.66 | - | - | 0 | 0 | - | 13.66 | 13.60 | 13.66 | - | - | 0 | - | -0.73% |
| 2017-01-13 | 0 | 13.76 | 13.74 | 13.76 | - | - | 0 | 0 | - | 13.76 | 13.74 | 13.76 | - | - | 0 | - | -0.15% |
| 2017-01-12 | 0 | 13.78 | 13.76 | 13.78 | - | - | 0 | 0 | - | 13.78 | 13.76 | 13.78 | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 13.78 | 13.78 | 13.82 | - | - | 0 | 0 | - | 13.78 | 13.78 | 13.82 | - | - | 0 | - | 3.77% |
| 2017-01-10 | 0 | 13.28 | 13.28 | 13.34 | - | - | 0 | 0 | - | 13.28 | 13.28 | 13.34 | - | - | 0 | - | 0.00% |
| 2017-01-09 | 0 | 13.28 | 13.28 | 13.30 | - | - | 0 | 0 | - | 13.28 | 13.28 | 13.30 | - | - | 0 | - | 0.30% |
| 2017-01-06 | 0 | 13.24 | 13.22 | 13.26 | 13.24 | 13.24 | 20,000 | 264,800 | 13.240 | 13.24 | 13.22 | 13.26 | 13.24 | 13.24 | 20,000 | 13.240 | 1.07% |
| 2017-01-05 | 0 | 13.10 | 13.04 | 13.10 | - | - | 0 | 0 | - | 13.10 | 13.04 | 13.10 | - | - | 0 | - | -1.06% |
| 2017-01-04 | 0 | 13.24 | 13.12 | 13.24 | 13.24 | 13.28 | 50,000 | 662,680 | 13.254 | 13.24 | 13.12 | 13.24 | 13.24 | 13.28 | 50,000 | 13.254 | 0.46% |
| 2017-01-03 | 0 | 13.18 | 13.18 | 13.20 | 13.08 | 13.14 | 47,000 | 615,180 | 13.089 | 13.18 | 13.18 | 13.20 | 13.08 | 13.14 | 47,000 | 13.089 | 3.29% |
| 2016-12-30 | 0 | 12.76 | - | - | - | - | 0 | 0 | - | 12.76 | - | - | - | - | 0 | - | 0.16% |
| 2016-12-29 | 0 | 12.74 | 12.70 | 12.86 | 12.68 | 12.74 | 19,800 | 251,852 | 12.720 | 12.74 | 12.70 | 12.86 | 12.68 | 12.74 | 19,800 | 12.720 | 0.00% |
| 2016-12-28 | 0 | 12.74 | 12.74 | 12.90 | 12.74 | 12.86 | 116,200 | 1,489,188 | 12.816 | 12.74 | 12.74 | 12.90 | 12.74 | 12.86 | 116,200 | 12.816 | -0.47% |
| 2016-12-23 | 0 | 12.80 | 12.76 | 12.80 | - | - | 0 | 0 | - | 12.80 | 12.76 | 12.80 | - | - | 0 | - | -0.16% |
| 2016-12-22 | 0 | 12.82 | 12.82 | 12.86 | - | - | 0 | 0 | - | 12.82 | 12.82 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 12.82 | 12.80 | 12.84 | - | - | 0 | 0 | - | 12.82 | 12.80 | 12.84 | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 12.82 | 12.82 | 12.86 | - | - | 0 | 0 | - | 12.82 | 12.82 | 12.86 | - | - | 0 | - | 0.63% |
| 2016-12-19 | 0 | 12.74 | 12.74 | 12.76 | - | - | 0 | 0 | - | 12.74 | 12.74 | 12.76 | - | - | 0 | - | 0.31% |
| 2016-12-16 | 0 | 12.70 | 12.70 | 12.74 | - | - | 0 | 0 | - | 12.70 | 12.70 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 12.70 | 12.70 | 12.74 | - | - | 0 | 0 | - | 12.70 | 12.70 | 12.74 | - | - | 0 | - | 0.16% |
| 2016-12-14 | 0 | 12.68 | 12.68 | 12.70 | - | - | 0 | 0 | - | 12.68 | 12.68 | 12.70 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 12.68 | 12.68 | 12.72 | - | - | 0 | 0 | - | 12.68 | 12.68 | 12.72 | - | - | 0 | - | 0.32% |
| 2016-12-12 | 0 | 12.64 | 12.60 | 12.64 | - | - | 0 | 0 | - | 12.64 | 12.60 | 12.64 | - | - | 0 | - | -0.16% |
| 2016-12-09 | 0 | 12.66 | 12.66 | 12.70 | 12.66 | 12.68 | 10,400 | 131,772 | 12.670 | 12.66 | 12.66 | 12.70 | 12.66 | 12.68 | 10,400 | 12.670 | 0.80% |
| 2016-12-08 | 0 | 12.56 | 12.56 | 12.60 | - | - | 0 | 0 | - | 12.56 | 12.56 | 12.60 | - | - | 0 | - | 2.61% |
| 2016-12-07 | 0 | 12.24 | 12.22 | 12.26 | 12.24 | 12.24 | 25,600 | 313,344 | 12.240 | 12.24 | 12.22 | 12.26 | 12.24 | 12.24 | 25,600 | 12.240 | 0.82% |
| 2016-12-06 | 0 | 12.14 | 12.14 | 12.18 | - | - | 0 | 0 | - | 12.14 | 12.14 | 12.18 | - | - | 0 | - | 1.68% |
| 2016-12-05 | 0 | 11.94 | 11.90 | 11.94 | 11.96 | 11.96 | 40,000 | 478,400 | 11.960 | 11.94 | 11.90 | 11.94 | 11.96 | 11.96 | 40,000 | 11.960 | -0.17% |
| 2016-12-02 | 0 | 11.96 | 11.92 | 11.96 | 11.96 | 11.96 | 20,000 | 239,200 | 11.960 | 11.96 | 11.92 | 11.96 | 11.96 | 11.96 | 20,000 | 11.960 | -0.99% |
| 2016-12-01 | 0 | 12.08 | 12.08 | 12.14 | - | - | 0 | 0 | - | 12.08 | 12.08 | 12.14 | - | - | 0 | - | 0.17% |
| 2016-11-30 | 0 | 12.06 | 12.06 | 12.14 | - | - | 0 | 0 | - | 12.06 | 12.06 | 12.14 | - | - | 0 | - | 1.01% |
| 2016-11-29 | 0 | 11.94 | 11.94 | 12.00 | - | - | 0 | 0 | - | 11.94 | 11.94 | 12.00 | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 11.94 | 11.92 | 12.00 | - | - | 0 | 0 | - | 11.94 | 11.92 | 12.00 | - | - | 0 | - | 0.00% |
| 2016-11-25 | 0 | 11.94 | 11.86 | 11.94 | - | - | 0 | 0 | - | 11.94 | 11.86 | 11.94 | - | - | 0 | - | -0.33% |
| 2016-11-24 | 0 | 11.98 | 11.90 | 11.98 | - | - | 0 | 0 | - | 11.98 | 11.90 | 11.98 | - | - | 0 | - | 0.00% |
| 2016-11-23 | 0 | 11.98 | 11.98 | 12.06 | - | - | 0 | 0 | - | 11.98 | 11.98 | 12.06 | - | - | 0 | - | 0.67% |
| 2016-11-22 | 0 | 11.90 | 11.90 | 11.98 | - | - | 0 | 0 | - | 11.90 | 11.90 | 11.98 | - | - | 0 | - | 1.71% |
| 2016-11-21 | 0 | 11.70 | 11.64 | 11.72 | - | - | 0 | 0 | - | 11.70 | 11.64 | 11.72 | - | - | 0 | - | 0.00% |
| 2016-11-18 | 0 | 11.70 | 11.66 | 11.76 | - | - | 0 | 0 | - | 11.70 | 11.66 | 11.76 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 11.70 | 11.68 | 11.76 | - | - | 0 | 0 | - | 11.70 | 11.68 | 11.76 | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 11.70 | 11.68 | 11.74 | - | - | 0 | 0 | - | 11.70 | 11.68 | 11.74 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 11.70 | 11.64 | 11.70 | - | - | 0 | 0 | - | 11.70 | 11.64 | 11.70 | - | - | 0 | - | -0.68% |
| 2016-11-14 | 0 | 11.78 | 11.76 | 11.78 | 11.86 | 11.86 | 200 | 2,372 | 11.860 | 11.78 | 11.76 | 11.78 | 11.86 | 11.86 | 200 | 11.860 | -1.51% |
| 2016-11-11 | 0 | 11.96 | 11.88 | 11.98 | - | - | 0 | 0 | - | 11.96 | 11.88 | 11.98 | - | - | 0 | - | -2.13% |
| 2016-11-10 | 0 | 12.22 | 12.20 | 12.26 | 12.22 | 12.22 | 5,000 | 61,100 | 12.220 | 12.22 | 12.20 | 12.26 | 12.22 | 12.22 | 5,000 | 12.220 | 0.16% |
| 2016-11-09 | 0 | 12.20 | 12.12 | 12.22 | - | - | 0 | 0 | - | 12.20 | 12.12 | 12.22 | - | - | 0 | - | -0.33% |
| 2016-11-08 | 0 | 12.24 | 12.24 | 12.30 | - | - | 0 | 0 | - | 12.24 | 12.24 | 12.30 | - | - | 0 | - | 0.49% |
| 2016-11-07 | 0 | 12.18 | 12.18 | 12.26 | - | - | 0 | 0 | - | 12.18 | 12.18 | 12.26 | - | - | 0 | - | 1.33% |
| 2016-11-04 | 0 | 12.02 | 11.98 | 12.08 | - | - | 0 | 0 | - | 12.02 | 11.98 | 12.08 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 12.02 | 12.02 | 12.12 | - | - | 0 | 0 | - | 12.02 | 12.02 | 12.12 | - | - | 0 | - | 0.17% |
| 2016-11-02 | 0 | 12.00 | - | - | 12.00 | 12.00 | 10,000 | 120,000 | 12.000 | 12.00 | - | - | 12.00 | 12.00 | 10,000 | 12.000 | -2.44% |
| 2016-11-01 | 0 | 12.30 | 12.26 | 12.40 | 12.30 | 12.30 | 10,000 | 123,000 | 12.300 | 12.30 | 12.26 | 12.40 | 12.30 | 12.30 | 10,000 | 12.300 | -0.16% |
| 2016-10-31 | 0 | 12.32 | 12.26 | 12.34 | - | - | 0 | 0 | - | 12.32 | 12.26 | 12.34 | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 12.32 | 12.24 | 12.38 | 12.32 | 12.32 | 20,000 | 246,400 | 12.320 | 12.32 | 12.24 | 12.38 | 12.32 | 12.32 | 20,000 | 12.320 | -0.48% |
| 2016-10-27 | 0 | 12.38 | 12.38 | 12.46 | - | - | 0 | 0 | - | 12.38 | 12.38 | 12.46 | - | - | 0 | - | 0.81% |
| 2016-10-26 | 0 | 12.28 | 12.18 | 12.26 | 12.28 | 12.28 | 20,000 | 245,600 | 12.280 | 12.28 | 12.18 | 12.26 | 12.28 | 12.28 | 20,000 | 12.280 | -2.54% |
| 2016-10-25 | 0 | 12.60 | 12.48 | 12.64 | - | - | 0 | 0 | - | 12.60 | 12.48 | 12.64 | - | - | 0 | - | -0.63% |
| 2016-10-24 | 0 | 12.68 | 12.68 | 12.72 | 12.64 | 12.68 | 40,000 | 506,200 | 12.655 | 12.68 | 12.68 | 12.72 | 12.64 | 12.68 | 40,000 | 12.655 | 1.28% |
| 2016-10-20 | 0 | 12.52 | 12.44 | 12.58 | - | - | 0 | 0 | - | 12.52 | 12.44 | 12.58 | - | - | 0 | - | 0.00% |
| 2016-10-19 | 0 | 12.52 | 12.44 | 12.52 | 12.54 | 12.56 | 40,000 | 502,000 | 12.550 | 12.52 | 12.44 | 12.52 | 12.54 | 12.56 | 40,000 | 12.550 | 0.32% |
| 2016-10-18 | 0 | 12.48 | 12.44 | 12.60 | - | - | 0 | 0 | - | 12.48 | 12.44 | 12.60 | - | - | 0 | - | 0.97% |
| 2016-10-17 | 0 | 12.36 | 12.24 | 12.40 | 12.36 | 12.36 | 5,600 | 69,216 | 12.360 | 12.36 | 12.24 | 12.40 | 12.36 | 12.36 | 5,600 | 12.360 | 0.98% |
| 2016-10-14 | 0 | 12.24 | 12.24 | 12.30 | - | - | 0 | 0 | - | 12.24 | 12.24 | 12.30 | - | - | 0 | - | 0.99% |
| 2016-10-13 | 0 | 12.12 | 11.98 | 12.12 | 12.12 | 12.18 | 26,000 | 315,420 | 12.132 | 12.12 | 11.98 | 12.12 | 12.12 | 12.18 | 26,000 | 12.132 | -1.46% |
| 2016-10-12 | 0 | 12.30 | 12.22 | 12.30 | - | - | 0 | 0 | - | 12.30 | 12.22 | 12.30 | - | - | 0 | - | -0.81% |
| 2016-10-11 | 0 | 12.40 | - | - | 12.46 | 12.46 | 10,000 | 124,600 | 12.460 | 12.40 | - | - | 12.46 | 12.46 | 10,000 | 12.460 | -2.67% |
| 2016-10-07 | 0 | 12.74 | 12.64 | 12.78 | - | - | 0 | 0 | - | 12.74 | 12.64 | 12.78 | - | - | 0 | - | 0.00% |
| 2016-10-06 | 0 | 12.74 | 12.74 | 12.88 | 12.70 | 12.72 | 40,000 | 508,400 | 12.710 | 12.74 | 12.74 | 12.88 | 12.70 | 12.72 | 40,000 | 12.710 | 1.11% |
| 2016-10-05 | 0 | 12.60 | 12.60 | 12.64 | 12.50 | 12.60 | 20,200 | 252,880 | 12.519 | 12.60 | 12.60 | 12.64 | 12.50 | 12.60 | 20,200 | 12.519 | -0.32% |
| 2016-10-04 | 0 | 12.64 | 12.54 | 12.64 | - | - | 0 | 0 | - | 12.64 | 12.54 | 12.64 | - | - | 0 | - | -0.16% |
| 2016-10-03 | 0 | 12.66 | 12.56 | 12.70 | 12.66 | 12.66 | 30,000 | 379,800 | 12.660 | 12.66 | 12.56 | 12.70 | 12.66 | 12.66 | 30,000 | 12.660 | 0.80% |
| 2016-09-30 | 0 | 12.56 | 12.42 | 12.56 | - | - | 0 | 0 | - | 12.56 | 12.42 | 12.56 | - | - | 0 | - | -1.87% |
| 2016-09-29 | 0 | 12.80 | 12.68 | 12.82 | 12.70 | 12.80 | 5,200 | 66,060 | 12.704 | 12.80 | 12.68 | 12.82 | 12.70 | 12.80 | 5,200 | 12.704 | 1.43% |
| 2016-09-28 | 0 | 12.62 | 12.58 | 12.66 | - | - | 0 | 0 | - | 12.62 | 12.58 | 12.66 | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 12.62 | 12.58 | 12.72 | - | - | 0 | 0 | - | 12.62 | 12.58 | 12.72 | - | - | 0 | - | 1.45% |
| 2016-09-26 | 0 | 12.44 | 12.38 | 12.46 | 12.44 | 12.44 | 10,000 | 124,400 | 12.440 | 12.44 | 12.38 | 12.46 | 12.44 | 12.44 | 10,000 | 12.440 | -1.11% |
| 2016-09-23 | 0 | 12.58 | 12.52 | 12.60 | - | - | 0 | 0 | - | 12.58 | 12.52 | 12.60 | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 12.58 | 12.52 | 12.66 | - | - | 0 | 0 | - | 12.58 | 12.52 | 12.66 | - | - | 0 | - | 2.11% |
| 2016-09-21 | 0 | 12.32 | 12.32 | 12.36 | - | - | 0 | 0 | - | 12.32 | 12.32 | 12.36 | - | - | 0 | - | 1.15% |
| 2016-09-20 | 0 | 12.18 | 12.18 | 12.26 | - | - | 0 | 0 | - | 12.18 | 12.18 | 12.26 | - | - | 0 | - | 0.33% |
| 2016-09-19 | 0 | 12.14 | 12.14 | 12.22 | - | - | 0 | 0 | - | 12.14 | 12.14 | 12.22 | - | - | 0 | - | 2.88% |
| 2016-09-15 | 0 | 11.80 | 11.74 | 11.84 | 11.74 | 11.80 | 30,200 | 354,960 | 11.754 | 11.80 | 11.74 | 11.84 | 11.74 | 11.80 | 30,200 | 11.754 | -0.51% |
| 2016-09-14 | 0 | 11.86 | 11.72 | 11.86 | 11.82 | 11.92 | 120,000 | 1,424,800 | 11.873 | 11.86 | 11.72 | 11.86 | 11.82 | 11.92 | 120,000 | 11.873 | -0.50% |
| 2016-09-13 | 0 | 11.92 | 11.88 | 11.96 | 11.92 | 12.04 | 34,200 | 409,608 | 11.977 | 11.92 | 11.88 | 11.96 | 11.92 | 12.04 | 34,200 | 11.977 | 0.34% |
| 2016-09-12 | 0 | 11.88 | 11.82 | 11.88 | 11.88 | 12.08 | 49,200 | 586,844 | 11.928 | 11.88 | 11.82 | 11.88 | 11.88 | 12.08 | 49,200 | 11.928 | -4.96% |
| 2016-09-09 | 0 | 12.50 | 12.42 | 12.50 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 12.50 | 12.42 | 12.50 | 12.50 | 12.50 | 10,000 | 12.500 | -1.88% |
| 2016-09-08 | 0 | 12.74 | 12.74 | 12.76 | 12.70 | 12.78 | 31,200 | 396,256 | 12.701 | 12.74 | 12.74 | 12.76 | 12.70 | 12.78 | 31,200 | 12.701 | -0.78% |
| 2016-09-07 | 0 | 12.84 | 12.78 | 12.84 | 12.96 | 13.00 | 1,000 | 12,976 | 12.976 | 12.84 | 12.78 | 12.84 | 12.96 | 13.00 | 1,000 | 12.976 | -0.62% |
| 2016-09-06 | 0 | 12.92 | 12.86 | 12.92 | 12.90 | 12.92 | 50,800 | 656,220 | 12.918 | 12.92 | 12.86 | 12.92 | 12.90 | 12.92 | 50,800 | 12.918 | 1.41% |
| 2016-09-05 | 0 | 12.74 | 12.74 | 12.82 | - | - | 0 | 0 | - | 12.74 | 12.74 | 12.82 | - | - | 0 | - | 2.41% |
| 2016-09-02 | 0 | 12.44 | 12.42 | 12.56 | 12.40 | 12.42 | 31,000 | 384,900 | 12.416 | 12.44 | 12.42 | 12.56 | 12.40 | 12.42 | 31,000 | 12.416 | -0.48% |
| 2016-09-01 | 0 | 12.50 | 12.44 | 12.50 | - | - | 0 | 0 | - | 12.50 | 12.44 | 12.50 | - | - | 0 | - | -0.16% |
| 2016-08-31 | 0 | 12.52 | 12.48 | 12.58 | - | - | 0 | 0 | - | 12.52 | 12.48 | 12.58 | - | - | 0 | - | -0.48% |
| 2016-08-30 | 0 | 12.58 | 12.58 | 12.66 | - | - | 0 | 0 | - | 12.58 | 12.58 | 12.66 | - | - | 0 | - | 0.80% |
| 2016-08-29 | 0 | 12.48 | 12.40 | 12.56 | - | - | 0 | 0 | - | 12.48 | 12.40 | 12.56 | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 12.48 | 12.44 | 12.58 | 12.46 | 12.50 | 800 | 9,984 | 12.480 | 12.48 | 12.44 | 12.58 | 12.46 | 12.50 | 800 | 12.480 | -0.79% |
| 2016-08-25 | 0 | 12.58 | 12.50 | 12.64 | - | - | 0 | 0 | - | 12.58 | 12.50 | 12.64 | - | - | 0 | - | -0.16% |
| 2016-08-24 | 0 | 12.60 | 12.50 | 12.66 | - | - | 0 | 0 | - | 12.60 | 12.50 | 12.66 | - | - | 0 | - | -0.32% |
| 2016-08-23 | 0 | 12.64 | 12.64 | 12.70 | - | - | 0 | 0 | - | 12.64 | 12.64 | 12.70 | - | - | 0 | - | 0.64% |
| 2016-08-22 | 0 | 12.56 | 12.56 | 12.64 | 12.56 | 12.56 | 10,000 | 125,600 | 12.560 | 12.56 | 12.56 | 12.64 | 12.56 | 12.56 | 10,000 | 12.560 | -0.63% |
| 2016-08-19 | 0 | 12.64 | 12.60 | 12.68 | - | - | 0 | 0 | - | 12.64 | 12.60 | 12.68 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 12.64 | 12.64 | 12.70 | 12.64 | 12.64 | 200 | 2,528 | 12.640 | 12.64 | 12.64 | 12.70 | 12.64 | 12.64 | 200 | 12.640 | 1.61% |
| 2016-08-17 | 0 | 12.44 | 12.36 | 12.46 | 12.44 | 12.46 | 29,400 | 365,756 | 12.441 | 12.44 | 12.36 | 12.46 | 12.44 | 12.46 | 29,400 | 12.441 | -0.96% |
| 2016-08-16 | 0 | 12.56 | 12.42 | 12.56 | 12.54 | 12.62 | 33,400 | 419,384 | 12.556 | 12.56 | 12.42 | 12.56 | 12.54 | 12.62 | 33,400 | 12.556 | 0.64% |
| 2016-08-15 | 0 | 12.48 | 12.46 | 12.52 | - | - | 0 | 0 | - | 12.48 | 12.46 | 12.52 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 12.48 | 12.48 | 12.54 | - | - | 0 | 0 | - | 12.48 | 12.48 | 12.54 | - | - | 0 | - | 0.65% |
| 2016-08-11 | 0 | 12.40 | 12.36 | 12.42 | - | - | 0 | 0 | - | 12.40 | 12.36 | 12.42 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 12.40 | 12.34 | 12.40 | - | - | 0 | 0 | - | 12.40 | 12.34 | 12.40 | - | - | 0 | - | -0.32% |
| 2016-08-09 | 0 | 12.44 | 12.44 | 12.48 | 12.44 | 12.44 | 35,000 | 435,400 | 12.440 | 12.44 | 12.44 | 12.48 | 12.44 | 12.44 | 35,000 | 12.440 | 1.30% |
| 2016-08-08 | 0 | 12.28 | 12.26 | 12.42 | 12.22 | 12.28 | 9,400 | 115,240 | 12.260 | 12.28 | 12.26 | 12.42 | 12.22 | 12.28 | 9,400 | 12.260 | 1.49% |
| 2016-08-05 | 0 | 12.10 | 12.10 | 12.16 | 11.96 | 11.96 | 200 | 2,392 | 11.960 | 12.10 | 12.10 | 12.16 | 11.96 | 11.96 | 200 | 11.960 | 2.72% |
| 2016-08-04 | 0 | 11.78 | 11.78 | 11.82 | - | - | 0 | 0 | - | 11.78 | 11.78 | 11.82 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 11.78 | 11.72 | 11.86 | 11.84 | 11.86 | 15,200 | 179,972 | 11.840 | 11.78 | 11.72 | 11.86 | 11.84 | 11.86 | 15,200 | 11.840 | -3.60% |
| 2016-08-01 | 0 | 12.22 | 12.22 | 12.36 | - | - | 0 | 0 | - | 12.22 | 12.22 | 12.36 | - | - | 0 | - | 1.33% |
| 2016-07-29 | 0 | 12.06 | 12.04 | 12.18 | 12.06 | 12.06 | 16,000 | 192,960 | 12.060 | 12.06 | 12.04 | 12.18 | 12.06 | 12.06 | 16,000 | 12.060 | -0.33% |
| 2016-07-28 | 0 | 12.10 | 12.08 | 12.22 | - | - | 0 | 0 | - | 12.10 | 12.08 | 12.22 | - | - | 0 | - | -0.49% |
| 2016-07-27 | 0 | 12.16 | 12.16 | 12.22 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.22 | - | - | 0 | - | 0.50% |
| 2016-07-26 | 0 | 12.10 | 12.10 | 12.24 | - | - | 0 | 0 | - | 12.10 | 12.10 | 12.24 | - | - | 0 | - | 1.17% |
| 2016-07-25 | 0 | 11.96 | 11.94 | 11.98 | - | - | 0 | 0 | - | 11.96 | 11.94 | 11.98 | - | - | 0 | - | 0.00% |
| 2016-07-22 | 0 | 11.96 | 11.94 | 12.08 | - | - | 0 | 0 | - | 11.96 | 11.94 | 12.08 | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 11.96 | 11.92 | 11.96 | - | - | 0 | 0 | - | 11.96 | 11.92 | 11.96 | - | - | 0 | - | 0.00% |
| 2016-07-20 | 0 | 11.96 | 11.94 | 12.00 | - | - | 0 | 0 | - | 11.96 | 11.94 | 12.00 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 11.96 | 11.90 | 11.96 | - | - | 0 | 0 | - | 11.96 | 11.90 | 11.96 | - | - | 0 | - | -0.83% |
| 2016-07-18 | 0 | 12.06 | 12.06 | 12.08 | 12.00 | 12.00 | 200 | 2,400 | 12.000 | 12.06 | 12.06 | 12.08 | 12.00 | 12.00 | 200 | 12.000 | 0.67% |
| 2016-07-15 | 0 | 11.98 | 11.96 | 12.02 | 11.98 | 11.98 | 200 | 2,396 | 11.980 | 11.98 | 11.96 | 12.02 | 11.98 | 11.98 | 200 | 11.980 | 0.34% |
| 2016-07-14 | 0 | 11.94 | 11.94 | 12.00 | - | - | 0 | 0 | - | 11.94 | 11.94 | 12.00 | - | - | 0 | - | 1.02% |
| 2016-07-13 | 0 | 11.82 | 11.82 | 11.86 | - | - | 0 | 0 | - | 11.82 | 11.82 | 11.86 | - | - | 0 | - | 1.20% |
| 2016-07-12 | 0 | 11.68 | 11.68 | 11.70 | 11.66 | 11.68 | 24,600 | 286,848 | 11.660 | 11.68 | 11.68 | 11.70 | 11.66 | 11.68 | 24,600 | 11.660 | 0.86% |
| 2016-07-11 | 0 | 11.58 | 11.58 | 11.64 | - | - | 0 | 0 | - | 11.58 | 11.58 | 11.64 | - | - | 0 | - | 1.58% |
| 2016-07-08 | 0 | 11.40 | 11.34 | 11.42 | - | - | 0 | 0 | - | 11.40 | 11.34 | 11.42 | - | - | 0 | - | 0.00% |
| 2016-07-07 | 0 | 11.40 | 11.40 | 11.46 | - | - | 0 | 0 | - | 11.40 | 11.40 | 11.46 | - | - | 0 | - | 2.33% |
| 2016-07-06 | 0 | 11.14 | 11.14 | 11.20 | 11.12 | 11.12 | 400 | 4,448 | 11.120 | 11.14 | 11.14 | 11.20 | 11.12 | 11.12 | 400 | 11.120 | -3.97% |
| 2016-07-05 | 0 | 11.60 | 11.52 | 11.60 | - | - | 0 | 0 | - | 11.60 | 11.52 | 11.60 | - | - | 0 | - | -0.34% |
| 2016-07-04 | 0 | 11.64 | 11.64 | 11.70 | - | - | 0 | 0 | - | 11.64 | 11.64 | 11.70 | - | - | 0 | - | 2.11% |
| 2016-06-30 | 0 | 11.40 | 11.40 | 11.46 | - | - | 0 | 0 | - | 11.40 | 11.40 | 11.46 | - | - | 0 | - | 1.24% |
| 2016-06-29 | 0 | 11.26 | 11.20 | 11.26 | 11.30 | 11.30 | 400 | 4,520 | 11.300 | 11.26 | 11.20 | 11.26 | 11.30 | 11.30 | 400 | 11.300 | 2.18% |
| 2016-06-28 | 0 | 11.02 | 11.02 | 11.06 | - | - | 0 | 0 | - | 11.02 | 11.02 | 11.06 | - | - | 0 | - | 0.55% |
| 2016-06-27 | 0 | 10.96 | 10.94 | 11.00 | 10.90 | 10.96 | 160,000 | 1,748,400 | 10.928 | 10.96 | 10.94 | 11.00 | 10.90 | 10.96 | 160,000 | 10.928 | -0.54% |
| 2016-06-24 | 0 | 11.02 | 11.06 | 11.20 | 10.76 | 11.10 | 313,000 | 3,418,040 | 10.920 | 11.02 | 11.06 | 11.20 | 10.76 | 11.10 | 313,000 | 10.920 | -5.33% |
| 2016-06-23 | 0 | 11.64 | 11.62 | 11.68 | 11.62 | 11.64 | 31,800 | 369,936 | 11.633 | 11.64 | 11.62 | 11.68 | 11.62 | 11.64 | 31,800 | 11.633 | 0.00% |
| 2016-06-22 | 0 | 11.64 | 11.64 | 11.66 | 11.60 | 11.60 | 21,000 | 243,600 | 11.600 | 11.64 | 11.64 | 11.66 | 11.60 | 11.60 | 21,000 | 11.600 | 1.22% |
| 2016-06-21 | 0 | 11.50 | 11.48 | 11.54 | - | - | 0 | 0 | - | 11.50 | 11.48 | 11.54 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 11.50 | 11.50 | 11.54 | 11.48 | 11.52 | 41,400 | 475,704 | 11.490 | 11.50 | 11.50 | 11.54 | 11.48 | 11.52 | 41,400 | 11.490 | 2.50% |
| 2016-06-17 | 0 | 11.22 | 11.20 | 11.22 | 11.22 | 11.34 | 60,600 | 683,188 | 11.274 | 11.22 | 11.20 | 11.22 | 11.22 | 11.34 | 60,600 | 11.274 | 0.36% |
| 2016-06-16 | 0 | 11.18 | 11.16 | 11.26 | 11.18 | 11.18 | 400 | 4,472 | 11.180 | 11.18 | 11.16 | 11.26 | 11.18 | 11.18 | 400 | 11.180 | -1.76% |
| 2016-06-15 | 0 | 11.38 | 11.36 | 11.40 | 11.30 | 11.38 | 48,000 | 545,260 | 11.360 | 11.38 | 11.36 | 11.40 | 11.30 | 11.38 | 48,000 | 11.360 | -0.18% |
| 2016-06-14 | 0 | 11.40 | 11.30 | 11.40 | 11.34 | 11.42 | 7,200 | 81,804 | 11.362 | 11.40 | 11.30 | 11.40 | 11.34 | 11.42 | 7,200 | 11.362 | -0.52% |
| 2016-06-13 | 0 | 11.46 | 11.44 | 11.52 | 11.40 | 11.58 | 42,000 | 483,240 | 11.506 | 11.46 | 11.44 | 11.52 | 11.40 | 11.58 | 42,000 | 11.506 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy