Samsung KOSPI 200 Daily (-1x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07326 | 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 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 9.240 | 9.210 | 9.260 | 9.240 | 9.240 | 4,200 | 38,808 | 9.2400 | 0.050 | 0.049 | 0.050 | 0.050 | 0.050 | 782,419 | 0.0496 | -0.32% |
| 2017-07-28 | 0 | 9.270 | 9.240 | 9.290 | 9.230 | 9.270 | 4,400 | 40,652 | 9.2391 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 819,677 | 0.0496 | 2.32% |
| 2017-07-27 | 0 | 9.060 | 9.060 | 9.080 | 9.060 | 9.100 | 36,200 | 328,340 | 9.0702 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 6,743,710 | 0.0487 | -0.33% |
| 2017-07-26 | 0 | 9.090 | 9.090 | 9.140 | - | - | 0 | 0 | - | 0.049 | 0.049 | 0.049 | - | - | 0 | - | 0.11% |
| 2017-07-25 | 0 | 9.080 | 9.080 | 9.130 | - | - | 0 | 0 | - | 0.049 | 0.049 | 0.049 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 9.080 | 9.050 | 9.090 | 9.080 | 9.080 | 12,000 | 108,960 | 9.0800 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 2,235,484 | 0.0487 | -0.11% |
| 2017-07-21 | 0 | 9.090 | 9.040 | 9.090 | 9.120 | 9.120 | 200 | 1,824 | 9.1200 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 37,258 | 0.0490 | -0.33% |
| 2017-07-20 | 0 | 9.120 | 9.080 | 9.120 | - | - | 0 | 0 | - | 0.049 | 0.049 | 0.049 | - | - | 0 | - | -0.44% |
| 2017-07-19 | 0 | 9.160 | 9.120 | 9.160 | - | - | 0 | 0 | - | 0.049 | 0.049 | 0.049 | - | - | 0 | - | -0.33% |
| 2017-07-18 | 0 | 9.190 | 9.120 | 9.190 | - | - | 0 | 0 | - | 0.049 | 0.049 | 0.049 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 9.190 | 9.140 | 9.190 | - | - | 0 | 0 | - | 0.049 | 0.049 | 0.049 | - | - | 0 | - | -0.43% |
| 2017-07-14 | 0 | 9.230 | 9.180 | 9.230 | - | - | 0 | 0 | - | 0.050 | 0.049 | 0.050 | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 9.230 | 9.180 | 9.230 | - | - | 0 | 0 | - | 0.050 | 0.049 | 0.050 | - | - | 0 | - | -0.65% |
| 2017-07-12 | 0 | 9.290 | 9.280 | 9.330 | 9.290 | 9.290 | 10,000 | 92,900 | 9.2900 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,862,903 | 0.0499 | -0.64% |
| 2017-07-11 | 0 | 9.350 | 9.310 | 9.350 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.050 | - | - | 0 | - | -0.43% |
| 2017-07-10 | 0 | 9.390 | 9.360 | 9.400 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.050 | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 9.390 | 9.380 | 9.420 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.051 | - | - | 0 | - | 0.00% |
| 2017-07-06 | 0 | 9.390 | 9.370 | 9.400 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.050 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 9.390 | 9.350 | 9.390 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.050 | - | - | 0 | - | -0.21% |
| 2017-07-04 | 0 | 9.410 | 9.380 | 9.410 | 9.350 | 9.420 | 20,000 | 187,350 | 9.3675 | 0.051 | 0.050 | 0.051 | 0.050 | 0.051 | 3,725,806 | 0.0503 | 0.43% |
| 2017-07-03 | 0 | 9.370 | 9.330 | 9.370 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.050 | - | - | 0 | - | -0.21% |
| 2017-06-30 | 0 | 9.390 | 9.360 | 9.400 | 9.360 | 9.390 | 26,000 | 243,534 | 9.3667 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 4,843,548 | 0.0503 | 0.11% |
| 2017-06-29 | 0 | 9.380 | 9.340 | 9.380 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.050 | - | - | 0 | - | -0.21% |
| 2017-06-28 | 0 | 9.400 | 9.400 | 9.430 | - | - | 200 | 1,878 | 9.3900 | 0.050 | 0.050 | 0.051 | - | - | 37,258 | 0.0504 | 0.00% |
| 2017-06-27 | 0 | 9.400 | 9.370 | 9.410 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.051 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 9.400 | 9.370 | 9.400 | - | - | 0 | 0 | - | 0.050 | 0.050 | 0.050 | - | - | 0 | - | -0.53% |
| 2017-06-23 | 0 | 9.450 | 9.410 | 9.450 | 9.460 | 9.460 | 800 | 7,568 | 9.4600 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 149,032 | 0.0508 | -0.42% |
| 2017-06-22 | 0 | 9.490 | 9.450 | 9.490 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | -0.21% |
| 2017-06-21 | 0 | 9.510 | 9.510 | 9.550 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | 0.21% |
| 2017-06-20 | 0 | 9.490 | 9.450 | 9.490 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | -0.21% |
| 2017-06-19 | 0 | 9.510 | 9.480 | 9.510 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | -0.52% |
| 2017-06-16 | 0 | 9.560 | 9.530 | 9.570 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | 0.00% |
| 2017-06-15 | 0 | 9.560 | 9.560 | 9.580 | 9.560 | 9.560 | 14,600 | 139,576 | 9.5600 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 2,719,839 | 0.0513 | 0.42% |
| 2017-06-14 | 0 | 9.520 | 9.480 | 9.520 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 9.520 | 9.490 | 9.520 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | -0.21% |
| 2017-06-12 | 0 | 9.540 | 9.540 | 9.560 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | 0.53% |
| 2017-06-09 | 0 | 9.490 | 9.450 | 9.490 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | -0.52% |
| 2017-06-08 | 0 | 9.540 | 9.500 | 9.540 | 9.560 | 9.560 | 600 | 5,736 | 9.5600 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 111,774 | 0.0513 | -0.21% |
| 2017-06-07 | 0 | 9.560 | 9.560 | 9.580 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | 0.42% |
| 2017-06-06 | 0 | 9.520 | 9.520 | 9.540 | 9.520 | 9.520 | 5,600 | 53,312 | 9.5200 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 1,043,226 | 0.0511 | 0.00% |
| 2017-06-05 | 0 | 9.520 | 9.500 | 9.520 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | 0.00% |
| 2017-06-02 | 0 | 9.520 | 9.500 | 9.520 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | -0.94% |
| 2017-06-01 | 0 | 9.610 | 9.610 | 9.640 | 9.610 | 9.610 | 2,800 | 26,908 | 9.6100 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 521,613 | 0.0516 | 0.31% |
| 2017-05-31 | 0 | 9.580 | 9.580 | 9.620 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.052 | - | - | 0 | - | 0.31% |
| 2017-05-29 | 0 | 9.550 | 9.530 | 9.560 | 9.550 | 9.550 | 1,000 | 9,550 | 9.5500 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 186,290 | 0.0513 | 0.10% |
| 2017-05-26 | 0 | 9.540 | 9.520 | 9.540 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.051 | - | - | 0 | - | -0.83% |
| 2017-05-25 | 0 | 9.620 | 9.580 | 9.620 | - | - | 0 | 0 | - | 0.052 | 0.051 | 0.052 | - | - | 0 | - | -1.03% |
| 2017-05-24 | 0 | 9.720 | 9.690 | 9.730 | - | - | 0 | 0 | - | 0.052 | 0.052 | 0.052 | - | - | 0 | - | 0.00% |
| 2017-05-23 | 0 | 9.720 | 9.680 | 9.720 | - | - | 0 | 0 | - | 0.052 | 0.052 | 0.052 | - | - | 0 | - | -0.41% |
| 2017-05-22 | 0 | 9.760 | 9.740 | 9.760 | 9.780 | 9.780 | 200 | 1,956 | 9.7800 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 37,258 | 0.0525 | -0.51% |
| 2017-05-19 | 0 | 9.810 | 9.810 | 9.900 | - | - | 0 | 0 | - | 0.053 | 0.053 | 0.053 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 9.810 | 9.810 | 9.850 | - | - | 0 | 0 | - | 0.053 | 0.053 | 0.053 | - | - | 0 | - | 0.31% |
| 2017-05-17 | 0 | 9.780 | 9.780 | 9.820 | - | - | 0 | 0 | - | 0.052 | 0.052 | 0.053 | - | - | 0 | - | 0.20% |
| 2017-05-16 | 0 | 9.760 | 9.760 | 9.800 | 9.760 | 9.760 | 1,200 | 11,712 | 9.7600 | 0.052 | 0.052 | 0.053 | 0.052 | 0.052 | 223,548 | 0.0524 | -0.41% |
| 2017-05-15 | 0 | 9.800 | 9.760 | 9.800 | - | - | 0 | 0 | - | 0.053 | 0.052 | 0.053 | - | - | 0 | - | 0.00% |
| 2017-05-12 | 0 | 9.800 | 9.800 | 9.840 | - | - | 0 | 0 | - | 0.053 | 0.053 | 0.053 | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 9.800 | 9.760 | 9.800 | - | - | 0 | 0 | - | 0.053 | 0.052 | 0.053 | - | - | 0 | - | -0.61% |
| 2017-05-10 | 0 | 9.860 | 9.860 | 9.900 | 9.840 | 9.840 | 3,400 | 33,456 | 9.8400 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 633,387 | 0.0528 | 0.82% |
| 2017-05-09 | 0 | 9.780 | 9.740 | 9.780 | - | - | 0 | 0 | - | 0.052 | 0.052 | 0.052 | - | - | 0 | - | -0.31% |
| 2017-05-08 | 0 | 9.810 | 9.770 | 9.810 | 9.960 | 9.960 | 2,800 | 27,888 | 9.9600 | 0.053 | 0.052 | 0.053 | 0.053 | 0.053 | 521,613 | 0.0535 | -2.49% |
| 2017-05-05 | 0 | 10.06 | 10.06 | 10.10 | 10.04 | 10.04 | 9,000 | 90,360 | 10.040 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 1,676,613 | 0.0539 | 0.00% |
| 2017-05-04 | 0 | 10.06 | 10.00 | 10.06 | - | - | 0 | 0 | - | 0.054 | 0.054 | 0.054 | - | - | 0 | - | -0.79% |
| 2017-05-02 | 0 | 10.14 | 10.10 | 10.14 | 10.14 | 10.14 | 4,800 | 48,672 | 10.140 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 894,194 | 0.0544 | -0.78% |
| 2017-04-28 | 0 | 10.22 | 10.18 | 10.24 | 10.22 | 10.22 | 11,800 | 120,596 | 10.220 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 2,198,226 | 0.0549 | 0.00% |
| 2017-04-27 | 0 | 10.22 | 10.22 | 10.24 | 10.22 | 10.22 | 2,800 | 28,616 | 10.220 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 521,613 | 0.0549 | -0.20% |
| 2017-04-26 | 0 | 10.24 | 10.22 | 10.26 | 10.24 | 10.24 | 2,800 | 28,672 | 10.240 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 521,613 | 0.0550 | -0.39% |
| 2017-04-25 | 0 | 10.28 | 10.28 | 10.30 | 10.28 | 10.28 | 2,800 | 28,784 | 10.280 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 521,613 | 0.0552 | -1.34% |
| 2017-04-24 | 0 | 10.42 | 10.40 | 10.42 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | -0.57% |
| 2017-04-21 | 0 | 10.48 | 10.44 | 10.48 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | -0.76% |
| 2017-04-20 | 0 | 10.56 | 10.54 | 10.56 | 10.54 | 10.56 | 30,600 | 323,084 | 10.558 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 5,700,484 | 0.0567 | -0.19% |
| 2017-04-19 | 0 | 10.58 | 10.56 | 10.62 | 10.58 | 10.58 | 2,600 | 27,508 | 10.580 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 484,355 | 0.0568 | 0.38% |
| 2017-04-18 | 0 | 10.54 | 10.54 | 10.58 | 10.54 | 10.54 | 4,000 | 42,160 | 10.540 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 745,161 | 0.0566 | 0.19% |
| 2017-04-13 | 0 | 10.52 | 10.50 | 10.52 | 10.52 | 10.54 | 1,200 | 12,636 | 10.530 | 0.056 | 0.056 | 0.056 | 0.056 | 0.057 | 223,548 | 0.0565 | -0.75% |
| 2017-04-12 | 0 | 10.60 | 10.58 | 10.62 | 10.60 | 10.68 | 46,000 | 490,336 | 10.659 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 8,569,355 | 0.0572 | -0.19% |
| 2017-04-11 | 0 | 10.62 | 10.60 | 10.66 | 10.62 | 10.62 | 70,000 | 743,400 | 10.620 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 13,040,323 | 0.0570 | 0.57% |
| 2017-04-10 | 0 | 10.56 | 10.56 | 10.60 | - | - | 0 | 0 | - | 0.057 | 0.057 | 0.057 | - | - | 0 | - | 0.76% |
| 2017-04-07 | 0 | 10.48 | 10.48 | 10.52 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 10.48 | 10.48 | 10.50 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | 0.58% |
| 2017-04-05 | 0 | 10.42 | 10.42 | 10.48 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | 0.00% |
| 2017-04-03 | 0 | 10.42 | 10.40 | 10.42 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 10.42 | 10.40 | 10.46 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 10.42 | 10.40 | 10.44 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 10.42 | 10.40 | 10.42 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | -0.19% |
| 2017-03-28 | 0 | 10.44 | 10.42 | 10.44 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | -0.19% |
| 2017-03-27 | 0 | 10.46 | 10.46 | 10.50 | 10.40 | 10.46 | 27,600 | 288,204 | 10.442 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 5,141,613 | 0.0561 | 0.97% |
| 2017-03-24 | 0 | 10.36 | 10.36 | 10.38 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 10.36 | 10.34 | 10.38 | 10.36 | 10.36 | 3,000 | 31,080 | 10.360 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 558,871 | 0.0556 | 0.00% |
| 2017-03-22 | 0 | 10.36 | 10.36 | 10.38 | - | - | 0 | 0 | - | 0.056 | 0.056 | 0.056 | - | - | 0 | - | 0.19% |
| 2017-03-21 | 0 | 10.34 | 10.30 | 10.34 | - | - | 0 | 0 | - | 0.056 | 0.055 | 0.056 | - | - | 0 | - | -0.96% |
| 2017-03-20 | 0 | 10.44 | 10.42 | 10.44 | 10.46 | 10.46 | 200 | 2,092 | 10.460 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 37,258 | 0.0561 | 0.19% |
| 2017-03-17 | 0 | 10.42 | 10.36 | 10.42 | 10.46 | 10.46 | 200 | 2,092 | 10.460 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 37,258 | 0.0561 | -0.57% |
| 2017-03-16 | 0 | 10.48 | 10.44 | 10.48 | - | - | 2,800 | 29,288 | 10.460 | 0.056 | 0.056 | 0.056 | - | - | 521,613 | 0.0561 | -0.57% |
| 2017-03-15 | 0 | 10.54 | 10.52 | 10.54 | - | - | 0 | 0 | - | 0.057 | 0.056 | 0.057 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 10.54 | 10.52 | 10.54 | - | - | 0 | 0 | - | 0.057 | 0.056 | 0.057 | - | - | 0 | - | -0.94% |
| 2017-03-13 | 0 | 10.64 | 10.62 | 10.64 | - | - | 0 | 0 | - | 0.057 | 0.057 | 0.057 | - | - | 0 | - | -1.30% |
| 2017-03-10 | 0 | 10.78 | 10.72 | 10.78 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 10.78 | 10.74 | 10.84 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 10.78 | 10.68 | 10.78 | - | - | 0 | 0 | - | 0.058 | 0.057 | 0.058 | - | - | 0 | - | -0.37% |
| 2017-03-07 | 0 | 10.82 | 10.72 | 10.82 | 10.82 | 10.82 | 10,000 | 108,200 | 10.820 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 1,862,903 | 0.0581 | -0.55% |
| 2017-03-06 | 0 | 10.88 | 10.78 | 10.88 | 10.88 | 10.88 | 1,400 | 15,232 | 10.880 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 260,806 | 0.0584 | 0.00% |
| 2017-03-03 | 0 | 10.88 | 10.88 | 10.98 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.059 | - | - | 0 | - | 0.74% |
| 2017-03-02 | 0 | 10.80 | 10.72 | 10.80 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | -0.37% |
| 2017-03-01 | 0 | 10.84 | 10.84 | 10.86 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 10.84 | 10.82 | 10.88 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 10.84 | 10.84 | 10.88 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.37% |
| 2017-02-24 | 0 | 10.80 | 10.76 | 10.86 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.37% |
| 2017-02-23 | 0 | 10.76 | 10.68 | 10.78 | 10.76 | 10.76 | 1,000 | 10,760 | 10.760 | 0.058 | 0.057 | 0.058 | 0.058 | 0.058 | 186,290 | 0.0578 | -0.19% |
| 2017-02-22 | 0 | 10.78 | 10.68 | 10.78 | - | - | 0 | 0 | - | 0.058 | 0.057 | 0.058 | - | - | 0 | - | 0.00% |
| 2017-02-21 | 0 | 10.78 | 10.70 | 10.78 | - | - | 0 | 0 | - | 0.058 | 0.057 | 0.058 | - | - | 0 | - | -0.92% |
| 2017-02-20 | 0 | 10.88 | 10.82 | 10.88 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | -0.18% |
| 2017-02-17 | 0 | 10.90 | 10.82 | 10.92 | - | - | 0 | 0 | - | 0.059 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 10.90 | 10.88 | 10.92 | - | - | 0 | 0 | - | 0.059 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-02-15 | 0 | 10.90 | 10.82 | 10.92 | - | - | 0 | 0 | - | 0.059 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 10.90 | 10.90 | 10.94 | - | - | 0 | 0 | - | 0.059 | 0.059 | 0.059 | - | - | 0 | - | 0.37% |
| 2017-02-13 | 0 | 10.86 | 10.82 | 10.92 | 10.86 | 10.86 | 4,600 | 49,956 | 10.860 | 0.058 | 0.058 | 0.059 | 0.058 | 0.058 | 856,935 | 0.0583 | -0.18% |
| 2017-02-10 | 0 | 10.88 | 10.86 | 10.92 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-02-09 | 0 | 10.88 | 10.88 | 10.94 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 10.88 | 10.88 | 10.94 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.059 | - | - | 0 | - | 0.37% |
| 2017-02-07 | 0 | 10.84 | - | - | - | - | 0 | 0 | - | 0.058 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 10.84 | 10.76 | 10.88 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 10.84 | 10.80 | 10.86 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 10.84 | 10.84 | 10.90 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 10.84 | 10.80 | 10.86 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 10.84 | 10.72 | 10.92 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 10.84 | 10.74 | 10.84 | - | - | 0 | 0 | - | 0.058 | 0.058 | 0.058 | - | - | 0 | - | -0.91% |
| 2017-01-25 | 0 | 10.94 | 10.84 | 10.94 | - | - | 0 | 0 | - | 0.059 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 10.94 | 10.90 | 10.96 | - | - | 0 | 0 | - | 0.059 | 0.059 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 10.94 | 10.86 | 10.98 | - | - | 0 | 0 | - | 0.059 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-20 | 0 | 10.94 | 10.90 | 10.96 | - | - | 0 | 0 | - | 0.059 | 0.059 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 10.94 | 10.88 | 10.94 | - | - | 0 | 0 | - | 0.059 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 10.94 | 10.84 | 10.94 | 10.94 | 10.96 | 90,000 | 985,440 | 10.949 | 0.059 | 0.058 | 0.059 | 0.059 | 0.059 | 16,766,129 | 0.0588 | 0.00% |
| 2017-01-17 | 0 | 10.94 | 10.84 | 10.94 | - | - | 0 | 0 | - | 0.059 | 0.058 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 10.94 | 10.90 | 10.98 | - | - | 0 | 0 | - | 0.059 | 0.059 | 0.059 | - | - | 0 | - | 0.18% |
| 2017-01-13 | 0 | 10.92 | 10.90 | 10.92 | - | - | 0 | 0 | - | 0.059 | 0.059 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 10.92 | 10.90 | 10.92 | - | - | 0 | 0 | - | 0.059 | 0.059 | 0.059 | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 10.92 | 10.88 | 10.92 | 11.02 | 11.02 | 1,000 | 11,012 | 11.012 | 0.059 | 0.058 | 0.059 | 0.059 | 0.059 | 186,290 | 0.0591 | -1.80% |
| 2017-01-10 | 0 | 11.12 | 11.08 | 11.12 | - | - | 0 | 0 | - | 0.060 | 0.059 | 0.060 | - | - | 0 | - | 0.00% |
| 2017-01-09 | 0 | 11.12 | 11.08 | 11.12 | - | - | 0 | 0 | - | 0.060 | 0.059 | 0.060 | - | - | 0 | - | -0.18% |
| 2017-01-06 | 0 | 11.14 | 11.06 | 11.14 | - | - | 0 | 0 | - | 0.060 | 0.059 | 0.060 | - | - | 0 | - | -0.36% |
| 2017-01-05 | 0 | 11.18 | 11.12 | 11.26 | - | - | 0 | 0 | - | 0.060 | 0.060 | 0.060 | - | - | 0 | - | 0.00% |
| 2017-01-04 | 0 | 11.18 | 11.10 | 11.18 | - | - | 0 | 0 | - | 0.060 | 0.060 | 0.060 | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 11.18 | 11.10 | 11.22 | 11.18 | 11.26 | 70,000 | 785,700 | 11.224 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 13,040,323 | 0.0603 | -1.93% |
| 2016-12-30 | 0 | 11.40 | - | - | 11.40 | 11.40 | 1,000 | 11,400 | 11.400 | 0.061 | - | - | 0.061 | 0.061 | 186,290 | 0.0612 | 0.35% |
| 2016-12-29 | 0 | 11.36 | 11.28 | 11.38 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.061 | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 11.36 | 11.22 | 11.36 | - | - | 0 | 0 | - | 0.061 | 0.060 | 0.061 | - | - | 0 | - | -0.35% |
| 2016-12-23 | 0 | 11.40 | 11.30 | 11.44 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.061 | - | - | 0 | - | 0.00% |
| 2016-12-22 | 0 | 11.40 | 11.20 | 11.44 | - | - | 0 | 0 | - | 0.061 | 0.060 | 0.061 | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 11.40 | 11.28 | 11.42 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.061 | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 11.40 | 11.28 | 11.42 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.061 | - | - | 0 | - | 0.00% |
| 2016-12-19 | 0 | 11.40 | 11.30 | 11.44 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.061 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 11.40 | 11.40 | 11.46 | 11.40 | 11.40 | 4,200 | 47,880 | 11.400 | 0.061 | 0.061 | 0.062 | 0.061 | 0.061 | 782,419 | 0.0612 | 0.18% |
| 2016-12-15 | 0 | 11.38 | 11.30 | 11.44 | 11.38 | 11.38 | 400 | 4,552 | 11.380 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 74,516 | 0.0611 | -0.70% |
| 2016-12-14 | 0 | 11.46 | 11.32 | 11.46 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 11.46 | 11.34 | 11.48 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 11.46 | 11.38 | 11.50 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-12-09 | 0 | 11.46 | 11.26 | 11.50 | - | - | 0 | 0 | - | 0.062 | 0.060 | 0.062 | - | - | 0 | - | -0.35% |
| 2016-12-08 | 0 | 11.50 | 11.42 | 11.50 | 11.42 | 11.50 | 9,400 | 107,656 | 11.453 | 0.062 | 0.061 | 0.062 | 0.061 | 0.062 | 1,751,129 | 0.0615 | -1.54% |
| 2016-12-07 | 0 | 11.68 | 11.54 | 11.68 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | -0.34% |
| 2016-12-06 | 0 | 11.72 | 11.58 | 11.72 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 11.72 | 11.66 | 11.80 | 11.72 | 11.72 | 5,000 | 58,600 | 11.720 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 931,452 | 0.0629 | -0.51% |
| 2016-12-02 | 0 | 11.78 | 11.70 | 11.82 | 11.78 | 11.78 | 1,000 | 11,780 | 11.780 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 186,290 | 0.0632 | 0.34% |
| 2016-12-01 | 0 | 11.74 | 11.62 | 11.76 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 11.74 | 11.62 | 11.76 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-11-29 | 0 | 11.74 | 11.68 | 11.82 | 11.74 | 11.74 | 200 | 2,348 | 11.740 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 37,258 | 0.0630 | 0.17% |
| 2016-11-28 | 0 | 11.72 | 11.70 | 11.82 | - | - | 0 | 0 | - | 0.063 | 0.063 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-11-25 | 0 | 11.72 | 11.72 | 11.84 | - | - | 0 | 0 | - | 0.063 | 0.063 | 0.064 | - | - | 0 | - | 0.17% |
| 2016-11-24 | 0 | 11.70 | 11.70 | 11.84 | - | - | 0 | 0 | - | 0.063 | 0.063 | 0.064 | - | - | 0 | - | 0.34% |
| 2016-11-23 | 0 | 11.66 | 11.66 | 11.78 | 11.64 | 11.64 | 400 | 4,656 | 11.640 | 0.063 | 0.063 | 0.063 | 0.062 | 0.062 | 74,516 | 0.0625 | -1.52% |
| 2016-11-22 | 0 | 11.84 | 11.70 | 11.84 | - | - | 0 | 0 | - | 0.064 | 0.063 | 0.064 | - | - | 0 | - | 0.00% |
| 2016-11-21 | 0 | 11.84 | 11.84 | 11.96 | 11.82 | 11.82 | 600 | 7,092 | 11.820 | 0.064 | 0.064 | 0.064 | 0.063 | 0.063 | 111,774 | 0.0634 | 0.00% |
| 2016-11-18 | 0 | 11.84 | 11.78 | 11.94 | - | - | 0 | 0 | - | 0.064 | 0.063 | 0.064 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 11.84 | 11.78 | 11.94 | - | - | 0 | 0 | - | 0.064 | 0.063 | 0.064 | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 11.84 | 11.80 | 11.86 | - | - | 0 | 0 | - | 0.064 | 0.063 | 0.064 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 11.84 | 11.84 | 11.90 | - | - | 0 | 0 | - | 0.064 | 0.064 | 0.064 | - | - | 0 | - | 0.34% |
| 2016-11-14 | 0 | 11.80 | 11.80 | 11.84 | 11.76 | 11.80 | 5,200 | 61,352 | 11.798 | 0.063 | 0.063 | 0.064 | 0.063 | 0.063 | 968,710 | 0.0633 | 0.68% |
| 2016-11-11 | 0 | 11.72 | 11.68 | 11.84 | - | - | 0 | 0 | - | 0.063 | 0.063 | 0.064 | - | - | 0 | - | 0.51% |
| 2016-11-10 | 0 | 11.66 | 11.56 | 11.70 | 11.66 | 11.66 | 5,000 | 58,300 | 11.660 | 0.063 | 0.062 | 0.063 | 0.063 | 0.063 | 931,452 | 0.0626 | -0.68% |
| 2016-11-09 | 0 | 11.74 | 11.60 | 11.76 | 11.78 | 12.08 | 20,800 | 246,700 | 11.861 | 0.063 | 0.062 | 0.063 | 0.063 | 0.065 | 3,874,839 | 0.0637 | 0.34% |
| 2016-11-08 | 0 | 11.70 | 11.58 | 11.72 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-11-07 | 0 | 11.70 | 11.60 | 11.72 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 11.70 | 11.66 | 11.82 | - | - | 0 | 0 | - | 0.063 | 0.063 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 11.70 | 11.64 | 11.80 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-11-02 | 0 | 11.70 | 11.70 | 11.82 | 11.70 | 11.70 | 1,200 | 14,040 | 11.700 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 223,548 | 0.0628 | 0.34% |
| 2016-11-01 | 0 | 11.66 | 11.52 | 11.68 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-10-31 | 0 | 11.66 | 11.56 | 11.70 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 11.66 | 11.52 | 11.68 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-10-27 | 0 | 11.66 | 11.52 | 11.66 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-10-26 | 0 | 11.66 | 11.60 | 11.74 | 11.60 | 11.66 | 20,200 | 234,332 | 11.601 | 0.063 | 0.062 | 0.063 | 0.062 | 0.063 | 3,763,065 | 0.0623 | 1.75% |
| 2016-10-25 | 0 | 11.46 | 11.42 | 11.58 | 11.46 | 11.48 | 600 | 6,880 | 11.467 | 0.062 | 0.061 | 0.062 | 0.062 | 0.062 | 111,774 | 0.0616 | -0.52% |
| 2016-10-24 | 0 | 11.52 | 11.38 | 11.52 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | -0.69% |
| 2016-10-20 | 0 | 11.60 | 11.44 | 11.60 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-10-19 | 0 | 11.60 | 11.50 | 11.62 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 11.60 | 11.44 | 11.60 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | -0.51% |
| 2016-10-17 | 0 | 11.66 | 11.56 | 11.72 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 11.66 | 11.60 | 11.72 | 11.66 | 11.66 | 400 | 4,664 | 11.660 | 0.063 | 0.062 | 0.063 | 0.063 | 0.063 | 74,516 | 0.0626 | -0.17% |
| 2016-10-13 | 0 | 11.68 | 11.68 | 11.84 | - | - | 0 | 0 | - | 0.063 | 0.063 | 0.064 | - | - | 0 | - | 0.86% |
| 2016-10-12 | 0 | 11.58 | 11.56 | 11.72 | 11.58 | 11.62 | 23,000 | 267,148 | 11.615 | 0.062 | 0.062 | 0.063 | 0.062 | 0.062 | 4,284,677 | 0.0623 | 0.52% |
| 2016-10-11 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 0.062 | - | - | - | - | 0 | - | 0.88% |
| 2016-10-07 | 0 | 11.42 | 11.38 | 11.54 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-10-06 | 0 | 11.42 | 11.34 | 11.50 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 11.42 | 11.40 | 11.54 | 11.42 | 11.42 | 800 | 9,136 | 11.420 | 0.061 | 0.061 | 0.062 | 0.061 | 0.061 | 149,032 | 0.0613 | -0.70% |
| 2016-10-04 | 0 | 11.50 | 11.42 | 11.58 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-10-03 | 0 | 11.50 | 11.42 | 11.58 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 11.50 | 11.48 | 11.64 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-09-29 | 0 | 11.50 | 11.36 | 11.52 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | -0.52% |
| 2016-09-28 | 0 | 11.56 | 11.44 | 11.58 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 11.56 | 11.42 | 11.58 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | -0.34% |
| 2016-09-26 | 0 | 11.60 | 11.52 | 11.66 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-09-23 | 0 | 11.60 | 11.52 | 11.60 | 11.56 | 11.60 | 7,200 | 83,352 | 11.577 | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 1,341,290 | 0.0621 | 0.17% |
| 2016-09-22 | 0 | 11.58 | 11.46 | 11.62 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.062 | - | - | 0 | - | -0.86% |
| 2016-09-21 | 0 | 11.68 | 11.62 | 11.70 | 11.68 | 11.68 | 1,200 | 14,016 | 11.680 | 0.063 | 0.062 | 0.063 | 0.063 | 0.063 | 223,548 | 0.0627 | -0.85% |
| 2016-09-20 | 0 | 11.78 | 11.66 | 11.78 | - | - | 0 | 0 | - | 0.063 | 0.063 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-09-19 | 0 | 11.78 | 11.68 | 11.80 | 11.72 | 11.78 | 6,600 | 77,364 | 11.722 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 1,229,516 | 0.0629 | -0.67% |
| 2016-09-15 | 0 | 11.86 | 11.86 | 12.00 | 11.84 | 12.00 | 36,000 | 426,832 | 11.856 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 6,706,452 | 0.0636 | -0.34% |
| 2016-09-14 | 0 | 11.90 | 11.90 | 12.04 | 11.90 | 11.90 | 800 | 9,520 | 11.900 | 0.064 | 0.064 | 0.065 | 0.064 | 0.064 | 149,032 | 0.0639 | -0.34% |
| 2016-09-13 | 0 | 11.94 | 11.82 | 11.94 | - | - | 0 | 0 | - | 0.064 | 0.063 | 0.064 | - | - | 0 | - | -0.17% |
| 2016-09-12 | 0 | 11.96 | 11.86 | 11.96 | 11.90 | 11.96 | 18,000 | 214,744 | 11.930 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 3,353,226 | 0.0640 | 3.10% |
| 2016-09-09 | 0 | 11.60 | 11.60 | 11.66 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.063 | - | - | 0 | - | 1.58% |
| 2016-09-08 | 0 | 11.42 | 11.42 | 11.54 | - | - | 0 | 0 | - | 0.061 | 0.061 | 0.062 | - | - | 0 | - | 0.18% |
| 2016-09-07 | 0 | 11.40 | 11.40 | 11.52 | 11.36 | 11.36 | 400 | 4,544 | 11.360 | 0.061 | 0.061 | 0.062 | 0.061 | 0.061 | 74,516 | 0.0610 | -0.87% |
| 2016-09-06 | 0 | 11.50 | 11.38 | 11.50 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | -0.52% |
| 2016-09-05 | 0 | 11.56 | 11.42 | 11.56 | 11.56 | 11.56 | 200 | 2,312 | 11.560 | 0.062 | 0.061 | 0.062 | 0.062 | 0.062 | 37,258 | 0.0621 | -1.20% |
| 2016-09-02 | 0 | 11.70 | 11.56 | 11.72 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 11.70 | 11.58 | 11.72 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 11.70 | 11.56 | 11.72 | 11.72 | 11.72 | 200 | 2,344 | 11.720 | 0.063 | 0.062 | 0.063 | 0.063 | 0.063 | 37,258 | 0.0629 | 0.52% |
| 2016-08-30 | 0 | 11.64 | 11.50 | 11.64 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-08-29 | 0 | 11.64 | 11.58 | 11.74 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 11.64 | 11.56 | 11.72 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 11.64 | 11.54 | 11.70 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-24 | 0 | 11.64 | 11.54 | 11.70 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 11.64 | 11.50 | 11.64 | 11.58 | 11.64 | 1,200 | 13,952 | 11.627 | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 223,548 | 0.0624 | 0.52% |
| 2016-08-22 | 0 | 11.58 | 11.54 | 11.60 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-08-19 | 0 | 11.58 | 11.52 | 11.58 | - | - | 0 | 0 | - | 0.062 | 0.062 | 0.062 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 11.58 | 11.42 | 11.58 | - | - | 0 | 0 | - | 0.062 | 0.061 | 0.062 | - | - | 0 | - | -0.69% |
| 2016-08-17 | 0 | 11.66 | 11.54 | 11.70 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 11.66 | 11.54 | 11.70 | 11.58 | 11.66 | 59,800 | 695,252 | 11.626 | 0.063 | 0.062 | 0.063 | 0.062 | 0.063 | 11,140,161 | 0.0624 | -0.17% |
| 2016-08-15 | 0 | 11.68 | 11.64 | - | 11.62 | 11.68 | 31,800 | 370,476 | 11.650 | 0.063 | 0.062 | - | 0.062 | 0.063 | 5,924,032 | 0.0625 | 0.52% |
| 2016-08-12 | 0 | 11.62 | 11.62 | 11.64 | 11.62 | 11.64 | 24,600 | 285,856 | 11.620 | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 4,582,742 | 0.0624 | -0.34% |
| 2016-08-11 | 0 | 11.66 | 11.60 | 11.66 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 11.66 | 11.62 | 11.68 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-09 | 0 | 11.66 | 11.58 | 11.66 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | -0.51% |
| 2016-08-08 | 0 | 11.72 | 11.60 | 11.76 | - | - | 0 | 0 | - | 0.063 | 0.062 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-08-05 | 0 | 11.72 | 11.72 | 11.80 | 11.72 | 11.82 | 2,800 | 32,936 | 11.763 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 521,613 | 0.0631 | -2.01% |
| 2016-08-04 | 0 | 11.96 | 11.90 | 11.96 | 11.96 | 11.96 | 1,800 | 21,528 | 11.960 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 335,323 | 0.0642 | 0.34% |
| 2016-08-03 | 0 | 11.92 | 11.90 | 12.02 | 11.92 | 11.92 | 1,800 | 21,456 | 11.920 | 0.064 | 0.064 | 0.065 | 0.064 | 0.064 | 335,323 | 0.0640 | 1.36% |
| 2016-08-01 | 0 | 11.76 | 11.64 | 11.80 | 11.76 | 11.76 | 5,000 | 58,800 | 11.760 | 0.063 | 0.062 | 0.063 | 0.063 | 0.063 | 931,452 | 0.0631 | -0.68% |
| 2016-07-29 | 0 | 11.84 | 11.72 | 11.88 | - | - | 0 | 0 | - | 0.064 | 0.063 | 0.064 | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 11.84 | 11.70 | 11.88 | 11.84 | 11.84 | 1,800 | 21,312 | 11.840 | 0.064 | 0.063 | 0.064 | 0.064 | 0.064 | 335,323 | 0.0636 | 0.68% |
| 2016-07-27 | 0 | 11.76 | 11.72 | 11.80 | - | - | 0 | 0 | - | 0.063 | 0.063 | 0.063 | - | - | 0 | - | 0.00% |
| 2016-07-26 | 0 | 11.76 | 11.76 | 11.86 | 11.74 | 11.74 | 1,000 | 11,740 | 11.740 | 0.063 | 0.063 | 0.064 | 0.063 | 0.063 | 186,290 | 0.0630 | -1.01% |
| 2016-07-25 | 0 | 11.88 | 11.84 | 11.92 | - | - | 0 | 0 | - | 0.064 | 0.064 | 0.064 | - | - | 0 | - | 0.00% |
| 2016-07-22 | 0 | 11.88 | 11.82 | 11.94 | - | - | 0 | 0 | - | 0.064 | 0.063 | 0.064 | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 11.88 | 11.88 | 11.92 | - | - | 0 | 0 | - | 0.064 | 0.064 | 0.064 | - | - | 0 | - | 0.17% |
| 2016-07-20 | 0 | 11.86 | 11.84 | 11.92 | - | - | 0 | 0 | - | 0.064 | 0.064 | 0.064 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 11.86 | 11.86 | 11.94 | - | - | 0 | 0 | - | 0.064 | 0.064 | 0.064 | - | - | 0 | - | 0.34% |
| 2016-07-18 | 0 | 11.82 | 11.82 | 11.88 | 11.82 | 11.82 | 20,000 | 236,400 | 11.820 | 0.063 | 0.063 | 0.064 | 0.063 | 0.063 | 3,725,806 | 0.0634 | -0.84% |
| 2016-07-15 | 0 | 11.92 | 11.86 | 11.92 | 11.92 | 11.92 | 1,000 | 11,920 | 11.920 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 186,290 | 0.0640 | 0.00% |
| 2016-07-14 | 0 | 11.92 | 11.88 | 11.92 | - | - | 0 | 0 | - | 0.064 | 0.064 | 0.064 | - | - | 0 | - | -0.67% |
| 2016-07-13 | 0 | 12.00 | 11.96 | 12.00 | 12.00 | 12.00 | 1,200 | 14,400 | 12.000 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 223,548 | 0.0644 | -0.66% |
| 2016-07-12 | 0 | 12.08 | 12.02 | 12.08 | 12.08 | 12.08 | 1,200 | 14,496 | 12.080 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 223,548 | 0.0648 | 0.00% |
| 2016-07-11 | 0 | 12.08 | 12.02 | 12.10 | 12.08 | 12.20 | 1,200 | 14,592 | 12.160 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 223,548 | 0.0653 | -0.82% |
| 2016-07-08 | 0 | 12.18 | 12.14 | 12.22 | - | - | 0 | 0 | - | 0.065 | 0.065 | 0.066 | - | - | 0 | - | 0.00% |
| 2016-07-07 | 0 | 12.18 | 12.12 | 12.18 | - | - | 0 | 0 | - | 0.065 | 0.065 | 0.065 | - | - | 0 | - | -0.98% |
| 2016-07-06 | 0 | 12.30 | 12.30 | 12.36 | 12.26 | 12.30 | 24,000 | 295,040 | 12.293 | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 4,470,968 | 0.0660 | 1.65% |
| 2016-07-05 | 0 | 12.10 | 12.10 | 12.16 | - | - | 0 | 0 | - | 0.065 | 0.065 | 0.065 | - | - | 0 | - | 0.00% |
| 2016-07-04 | 0 | 12.10 | 12.04 | 12.10 | - | - | 0 | 0 | - | 0.065 | 0.065 | 0.065 | - | - | 0 | - | -1.14% |
| 2016-06-30 | 0 | 12.24 | 12.18 | 12.24 | 12.30 | 12.30 | 4,000 | 49,200 | 12.300 | 0.066 | 0.065 | 0.066 | 0.066 | 0.066 | 745,161 | 0.0660 | -0.81% |
| 2016-06-29 | 0 | 12.34 | 12.26 | 12.42 | - | - | 0 | 0 | - | 0.066 | 0.066 | 0.067 | - | - | 0 | - | -0.64% |
| 2016-06-28 | 0 | 12.42 | 12.38 | 12.44 | 12.42 | 12.42 | 1,000 | 12,420 | 12.420 | 0.067 | 0.066 | 0.067 | 0.067 | 0.067 | 186,290 | 0.0667 | -0.64% |
| 2016-06-27 | 0 | 12.50 | 12.44 | 12.50 | 12.56 | 12.56 | 1,000 | 12,560 | 12.560 | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 186,290 | 0.0674 | 0.32% |
| 2016-06-24 | 0 | 12.46 | 12.32 | 12.50 | 12.20 | 12.60 | 52,400 | 654,396 | 12.488 | 0.067 | 0.066 | 0.067 | 0.065 | 0.068 | 9,761,613 | 0.0670 | 2.81% |
| 2016-06-23 | 0 | 12.12 | 12.12 | 12.18 | 12.12 | 12.18 | 1,400 | 17,028 | 12.163 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 260,806 | 0.0653 | -0.49% |
| 2016-06-22 | 0 | 12.18 | 12.12 | 12.18 | - | - | 0 | 0 | - | 0.065 | 0.065 | 0.065 | - | - | 0 | - | -0.49% |
| 2016-06-21 | 0 | 12.24 | 12.20 | 12.24 | - | - | 0 | 0 | - | 0.066 | 0.065 | 0.066 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 12.24 | 12.18 | 12.26 | 12.24 | 12.24 | 200 | 2,448 | 12.240 | 0.066 | 0.065 | 0.066 | 0.066 | 0.066 | 37,258 | 0.0657 | -0.81% |
| 2016-06-17 | 0 | 12.34 | 12.34 | 12.40 | 12.28 | 12.36 | 800 | 9,856 | 12.320 | 0.066 | 0.066 | 0.067 | 0.066 | 0.066 | 149,032 | 0.0661 | -0.32% |
| 2016-06-16 | 0 | 12.38 | 12.36 | 12.44 | 12.38 | 12.38 | 400 | 4,952 | 12.380 | 0.066 | 0.066 | 0.067 | 0.066 | 0.066 | 74,516 | 0.0665 | 0.49% |
| 2016-06-15 | 0 | 12.32 | 12.26 | 12.34 | 12.32 | 12.32 | 600 | 7,392 | 12.320 | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 111,774 | 0.0661 | 0.49% |
| 2016-06-14 | 0 | 12.26 | 12.26 | 12.36 | 12.24 | 12.26 | 27,000 | 330,900 | 12.256 | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 5,029,839 | 0.0658 | 0.49% |
| 2016-06-13 | 0 | 12.20 | 12.20 | 12.28 | 12.18 | 12.18 | 6,000 | 73,080 | 12.180 | 0.065 | 0.065 | 0.066 | 0.065 | 0.065 | 1,117,742 | 0.0654 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy