Samsung TOPIX Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07255 | 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 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-25 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-22 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-21 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 17.12 | 17.04 | 17.14 | 17.12 | 17.12 | 5,800 | 99,296 | 17.120 | 17.12 | 17.04 | 17.14 | 17.12 | 17.12 | 5,800 | 17.120 | 0.12% |
| 2017-07-28 | 0 | 17.10 | 17.10 | 17.18 | 17.00 | 17.08 | 3,600 | 61,280 | 17.022 | 17.10 | 17.10 | 17.18 | 17.00 | 17.08 | 3,600 | 17.022 | -0.35% |
| 2017-07-27 | 0 | 17.16 | 17.16 | 17.28 | 17.16 | 17.16 | 5,000 | 85,800 | 17.160 | 17.16 | 17.16 | 17.28 | 17.16 | 17.16 | 5,000 | 17.160 | -0.12% |
| 2017-07-26 | 0 | 17.18 | 17.10 | 17.18 | 17.10 | 17.18 | 11,600 | 198,824 | 17.140 | 17.18 | 17.10 | 17.18 | 17.10 | 17.18 | 11,600 | 17.140 | 0.70% |
| 2017-07-25 | 0 | 17.06 | 16.96 | 17.06 | - | - | 0 | 0 | - | 17.06 | 16.96 | 17.06 | - | - | 0 | - | -0.12% |
| 2017-07-24 | 0 | 17.08 | 16.96 | 17.08 | - | - | 0 | 0 | - | 17.08 | 16.96 | 17.08 | - | - | 0 | - | -1.16% |
| 2017-07-21 | 0 | 17.28 | 17.22 | 17.32 | - | - | 0 | 0 | - | 17.28 | 17.22 | 17.32 | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 17.28 | 17.28 | 17.38 | - | - | 0 | 0 | - | 17.28 | 17.28 | 17.38 | - | - | 0 | - | 0.93% |
| 2017-07-19 | 0 | 17.12 | 17.06 | 17.16 | - | - | 0 | 0 | - | 17.12 | 17.06 | 17.16 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 17.12 | 17.00 | 17.12 | - | - | 0 | 0 | - | 17.12 | 17.00 | 17.12 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 17.12 | 17.04 | 17.14 | 17.12 | 17.12 | 1,000 | 17,120 | 17.120 | 17.12 | 17.04 | 17.14 | 17.12 | 17.12 | 1,000 | 17.120 | 0.00% |
| 2017-07-14 | 0 | 17.12 | 17.12 | 17.22 | - | - | 0 | 0 | - | 17.12 | 17.12 | 17.22 | - | - | 0 | - | 0.23% |
| 2017-07-13 | 0 | 17.08 | 17.08 | 17.18 | 17.04 | 17.06 | 4,000 | 68,200 | 17.050 | 17.08 | 17.08 | 17.18 | 17.04 | 17.06 | 4,000 | 17.050 | -0.23% |
| 2017-07-12 | 0 | 17.12 | 17.04 | 17.12 | 17.12 | 17.12 | 4,000 | 68,480 | 17.120 | 17.12 | 17.04 | 17.12 | 17.12 | 17.12 | 4,000 | 17.120 | -0.47% |
| 2017-07-11 | 0 | 17.20 | 17.20 | 17.26 | - | - | 0 | 0 | - | 17.20 | 17.20 | 17.26 | - | - | 0 | - | 1.06% |
| 2017-07-10 | 0 | 17.02 | 17.02 | 17.08 | - | - | 0 | 0 | - | 17.02 | 17.02 | 17.08 | - | - | 0 | - | 0.83% |
| 2017-07-07 | 0 | 16.88 | 16.82 | 16.88 | - | - | 0 | 0 | - | 16.88 | 16.82 | 16.88 | - | - | 0 | - | -0.71% |
| 2017-07-06 | 0 | 17.00 | 16.96 | 17.00 | - | - | 0 | 0 | - | 17.00 | 16.96 | 17.00 | - | - | 0 | - | -0.58% |
| 2017-07-05 | 0 | 17.10 | 17.10 | 17.16 | 17.06 | 17.06 | 200 | 3,412 | 17.060 | 17.10 | 17.10 | 17.16 | 17.06 | 17.06 | 200 | 17.060 | 1.18% |
| 2017-07-04 | 0 | 16.90 | 16.90 | 16.96 | 16.84 | 16.88 | 33,000 | 556,520 | 16.864 | 16.90 | 16.90 | 16.96 | 16.84 | 16.88 | 33,000 | 16.864 | -1.05% |
| 2017-07-03 | 0 | 17.08 | 17.08 | 17.12 | 16.98 | 16.98 | 20,000 | 339,600 | 16.980 | 17.08 | 17.08 | 17.12 | 16.98 | 16.98 | 20,000 | 16.980 | 1.18% |
| 2017-06-30 | 0 | 16.88 | 16.90 | 16.96 | 16.88 | 16.88 | 20,000 | 337,600 | 16.880 | 16.88 | 16.90 | 16.96 | 16.88 | 16.88 | 20,000 | 16.880 | -1.97% |
| 2017-06-29 | 0 | 17.22 | 17.22 | 17.26 | - | - | 0 | 0 | - | 17.22 | 17.22 | 17.26 | - | - | 0 | - | 1.41% |
| 2017-06-28 | 0 | 16.98 | 16.98 | 17.04 | - | - | 0 | 0 | - | 16.98 | 16.98 | 17.04 | - | - | 0 | - | 0.12% |
| 2017-06-27 | 0 | 16.96 | 16.96 | 17.00 | - | - | 0 | 0 | - | 16.96 | 16.96 | 17.00 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 16.96 | 16.96 | 17.00 | - | - | 0 | 0 | - | 16.96 | 16.96 | 17.00 | - | - | 0 | - | 0.47% |
| 2017-06-23 | 0 | 16.88 | 16.88 | 16.94 | - | - | 0 | 0 | - | 16.88 | 16.88 | 16.94 | - | - | 0 | - | 0.12% |
| 2017-06-22 | 0 | 16.86 | 16.82 | 16.86 | - | - | 0 | 0 | - | 16.86 | 16.82 | 16.86 | - | - | 0 | - | 0.00% |
| 2017-06-21 | 0 | 16.86 | 16.82 | 16.88 | 16.86 | 16.86 | 1,000 | 16,860 | 16.860 | 16.86 | 16.82 | 16.88 | 16.86 | 16.86 | 1,000 | 16.860 | -1.17% |
| 2017-06-20 | 0 | 17.06 | 17.06 | 17.12 | 17.04 | 17.04 | 2,600 | 44,304 | 17.040 | 17.06 | 17.06 | 17.12 | 17.04 | 17.04 | 2,600 | 17.040 | 1.31% |
| 2017-06-19 | 0 | 16.84 | 16.84 | 16.90 | - | - | 0 | 0 | - | 16.84 | 16.84 | 16.90 | - | - | 0 | - | 0.84% |
| 2017-06-16 | 0 | 16.70 | 16.64 | 16.70 | 16.72 | 16.72 | 22,600 | 377,872 | 16.720 | 16.70 | 16.64 | 16.70 | 16.72 | 16.72 | 22,600 | 16.720 | 1.95% |
| 2017-06-15 | 0 | 16.38 | 16.34 | 16.38 | 16.38 | 16.38 | 4,000 | 65,520 | 16.380 | 16.38 | 16.34 | 16.38 | 16.38 | 16.38 | 4,000 | 16.380 | -1.21% |
| 2017-06-14 | 0 | 16.58 | 16.58 | 16.62 | 16.56 | 16.58 | 10,400 | 172,276 | 16.565 | 16.58 | 16.58 | 16.62 | 16.56 | 16.58 | 10,400 | 16.565 | -0.36% |
| 2017-06-13 | 0 | 16.64 | 16.64 | 16.66 | 16.58 | 16.58 | 11,200 | 185,696 | 16.580 | 16.64 | 16.64 | 16.66 | 16.58 | 16.58 | 11,200 | 16.580 | 0.73% |
| 2017-06-12 | 0 | 16.52 | 16.48 | 16.52 | 16.50 | 16.52 | 8,400 | 138,712 | 16.513 | 16.52 | 16.48 | 16.52 | 16.50 | 16.52 | 8,400 | 16.513 | -0.12% |
| 2017-06-09 | 0 | 16.54 | 16.48 | 16.52 | 16.46 | 16.60 | 13,600 | 224,608 | 16.515 | 16.54 | 16.48 | 16.52 | 16.46 | 16.60 | 13,600 | 16.515 | -0.24% |
| 2017-06-08 | 0 | 16.58 | 16.58 | 16.62 | - | - | 0 | 0 | - | 16.58 | 16.58 | 16.62 | - | - | 0 | - | 0.12% |
| 2017-06-07 | 0 | 16.56 | 16.56 | 16.60 | 16.52 | 16.60 | 11,400 | 188,708 | 16.553 | 16.56 | 16.56 | 16.60 | 16.52 | 16.60 | 11,400 | 16.553 | -0.60% |
| 2017-06-06 | 0 | 16.66 | 16.64 | 16.68 | 16.60 | 16.60 | 2,800 | 46,480 | 16.600 | 16.66 | 16.64 | 16.68 | 16.60 | 16.60 | 2,800 | 16.600 | -1.19% |
| 2017-06-05 | 0 | 16.86 | 16.82 | 16.86 | 16.92 | 16.92 | 2,800 | 47,376 | 16.920 | 16.86 | 16.82 | 16.86 | 16.92 | 16.92 | 2,800 | 16.920 | -0.59% |
| 2017-06-02 | 0 | 16.96 | 16.92 | 16.96 | 16.84 | 17.00 | 188,200 | 3,176,592 | 16.879 | 16.96 | 16.92 | 16.96 | 16.84 | 17.00 | 188,200 | 16.879 | 2.79% |
| 2017-06-01 | 0 | 16.50 | 16.50 | 16.52 | - | - | 0 | 0 | - | 16.50 | 16.50 | 16.52 | - | - | 0 | - | 2.36% |
| 2017-05-31 | 0 | 16.12 | 16.12 | 16.16 | 16.10 | 16.12 | 8,400 | 135,352 | 16.113 | 16.12 | 16.12 | 16.16 | 16.10 | 16.12 | 8,400 | 16.113 | 0.00% |
| 2017-05-29 | 0 | 16.12 | 16.10 | 16.12 | - | - | 0 | 0 | - | 16.12 | 16.10 | 16.12 | - | - | 0 | - | -0.12% |
| 2017-05-26 | 0 | 16.14 | 16.10 | 16.14 | - | - | 0 | 0 | - | 16.14 | 16.10 | 16.14 | - | - | 0 | - | -0.62% |
| 2017-05-25 | 0 | 16.24 | 16.24 | 16.30 | - | - | 0 | 0 | - | 16.24 | 16.24 | 16.30 | - | - | 0 | - | 0.12% |
| 2017-05-24 | 0 | 16.22 | 16.22 | 16.26 | 16.20 | 16.20 | 1,000 | 16,200 | 16.200 | 16.22 | 16.22 | 16.26 | 16.20 | 16.20 | 1,000 | 16.200 | 0.62% |
| 2017-05-23 | 0 | 16.12 | 16.12 | 16.16 | 16.06 | 16.10 | 15,200 | 244,512 | 16.086 | 16.12 | 16.12 | 16.16 | 16.06 | 16.10 | 15,200 | 16.086 | 0.88% |
| 2017-05-22 | 0 | 15.98 | 16.00 | 16.04 | - | - | 0 | 0 | - | 15.98 | 16.00 | 16.04 | - | - | 0 | - | 0.50% |
| 2017-05-19 | 0 | 15.90 | 15.90 | 16.02 | - | - | 0 | 0 | - | 15.90 | 15.90 | 16.02 | - | - | 0 | - | 1.02% |
| 2017-05-18 | 0 | 15.74 | 15.68 | 15.74 | 15.78 | 15.78 | 7,000 | 110,460 | 15.780 | 15.74 | 15.68 | 15.74 | 15.78 | 15.78 | 7,000 | 15.780 | -3.08% |
| 2017-05-17 | 0 | 16.24 | 16.18 | 16.24 | - | - | 0 | 0 | - | 16.24 | 16.18 | 16.24 | - | - | 0 | - | -0.98% |
| 2017-05-16 | 0 | 16.40 | 16.38 | 16.44 | 16.40 | 16.40 | 800 | 13,120 | 16.400 | 16.40 | 16.38 | 16.44 | 16.40 | 16.40 | 800 | 16.400 | 0.00% |
| 2017-05-15 | 0 | 16.40 | 16.40 | 16.46 | - | - | 0 | 0 | - | 16.40 | 16.40 | 16.46 | - | - | 0 | - | 0.49% |
| 2017-05-12 | 0 | 16.32 | 16.28 | 16.32 | - | - | 0 | 0 | - | 16.32 | 16.28 | 16.32 | - | - | 0 | - | -1.09% |
| 2017-05-11 | 0 | 16.50 | 16.46 | 16.52 | - | - | 0 | 0 | - | 16.50 | 16.46 | 16.52 | - | - | 0 | - | 0.00% |
| 2017-05-10 | 0 | 16.50 | 16.42 | 16.48 | - | - | 0 | 0 | - | 16.50 | 16.42 | 16.48 | - | - | 0 | - | -0.36% |
| 2017-05-09 | 0 | 16.56 | 16.50 | 16.56 | 16.44 | 16.56 | 11,200 | 184,788 | 16.499 | 16.56 | 16.50 | 16.56 | 16.44 | 16.56 | 11,200 | 16.499 | 0.98% |
| 2017-05-08 | 0 | 16.40 | 16.34 | 16.40 | 16.40 | 16.40 | 1,000 | 16,400 | 16.400 | 16.40 | 16.34 | 16.40 | 16.40 | 16.40 | 1,000 | 16.400 | 3.14% |
| 2017-05-05 | 0 | 15.90 | 15.88 | 15.94 | 15.90 | 15.90 | 7,000 | 111,300 | 15.900 | 15.90 | 15.88 | 15.94 | 15.90 | 15.90 | 7,000 | 15.900 | -0.63% |
| 2017-05-04 | 0 | 16.00 | 15.98 | 16.02 | 15.86 | 16.00 | 5,800 | 92,080 | 15.876 | 16.00 | 15.98 | 16.02 | 15.86 | 16.00 | 5,800 | 15.876 | 1.01% |
| 2017-05-02 | 0 | 15.84 | 15.84 | 15.90 | 15.78 | 15.78 | 6,400 | 100,992 | 15.780 | 15.84 | 15.84 | 15.90 | 15.78 | 15.78 | 6,400 | 15.780 | 2.86% |
| 2017-04-28 | 0 | 15.40 | 15.36 | 15.40 | - | - | 0 | 0 | - | 15.40 | 15.36 | 15.40 | - | - | 0 | - | -0.77% |
| 2017-04-27 | 0 | 15.52 | 15.52 | 15.56 | 15.52 | 15.54 | 5,600 | 86,968 | 15.530 | 15.52 | 15.52 | 15.56 | 15.52 | 15.54 | 5,600 | 15.530 | 0.65% |
| 2017-04-26 | 0 | 15.42 | 15.42 | 15.48 | - | - | 0 | 0 | - | 15.42 | 15.42 | 15.48 | - | - | 0 | - | 1.72% |
| 2017-04-25 | 0 | 15.16 | 15.12 | 15.16 | 15.00 | 15.16 | 37,600 | 568,516 | 15.120 | 15.16 | 15.12 | 15.16 | 15.00 | 15.16 | 37,600 | 15.120 | 1.74% |
| 2017-04-24 | 0 | 14.90 | 14.90 | 14.96 | 14.80 | 14.86 | 3,800 | 56,456 | 14.857 | 14.90 | 14.90 | 14.96 | 14.80 | 14.86 | 3,800 | 14.857 | 2.34% |
| 2017-04-21 | 0 | 14.56 | 14.56 | 14.60 | 14.50 | 14.58 | 22,800 | 331,992 | 14.561 | 14.56 | 14.56 | 14.60 | 14.50 | 14.58 | 22,800 | 14.561 | 1.53% |
| 2017-04-20 | 0 | 14.34 | 14.34 | 14.38 | 14.30 | 14.34 | 23,000 | 329,344 | 14.319 | 14.34 | 14.34 | 14.38 | 14.30 | 14.34 | 23,000 | 14.319 | 0.70% |
| 2017-04-19 | 0 | 14.24 | 14.24 | 14.28 | 14.14 | 14.22 | 800 | 11,344 | 14.180 | 14.24 | 14.24 | 14.28 | 14.14 | 14.22 | 800 | 14.180 | 0.42% |
| 2017-04-18 | 0 | 14.18 | 14.14 | 14.18 | 14.22 | 14.38 | 2,000 | 28,524 | 14.262 | 14.18 | 14.14 | 14.18 | 14.22 | 14.38 | 2,000 | 14.262 | 0.57% |
| 2017-04-13 | 0 | 14.10 | 14.04 | 14.10 | 14.06 | 14.16 | 5,600 | 79,152 | 14.134 | 14.10 | 14.04 | 14.10 | 14.06 | 14.16 | 5,600 | 14.134 | -2.49% |
| 2017-04-12 | 0 | 14.46 | 14.46 | 14.52 | 14.34 | 14.46 | 5,400 | 78,036 | 14.451 | 14.46 | 14.46 | 14.52 | 14.34 | 14.46 | 5,400 | 14.451 | -1.50% |
| 2017-04-11 | 0 | 14.68 | 14.64 | 14.68 | 14.68 | 14.72 | 400 | 5,880 | 14.700 | 14.68 | 14.64 | 14.68 | 14.68 | 14.72 | 400 | 14.700 | -0.54% |
| 2017-04-10 | 0 | 14.76 | 14.76 | 14.80 | 14.74 | 14.74 | 5,000 | 73,700 | 14.740 | 14.76 | 14.76 | 14.80 | 14.74 | 14.74 | 5,000 | 14.740 | 0.54% |
| 2017-04-07 | 0 | 14.68 | 14.68 | 14.76 | 14.62 | 14.68 | 2,600 | 38,156 | 14.675 | 14.68 | 14.68 | 14.76 | 14.62 | 14.68 | 2,600 | 14.675 | 1.38% |
| 2017-04-06 | 0 | 14.48 | 14.48 | 14.54 | 14.40 | 14.40 | 2,400 | 34,560 | 14.400 | 14.48 | 14.48 | 14.54 | 14.40 | 14.40 | 2,400 | 14.400 | -3.08% |
| 2017-04-05 | 0 | 14.94 | 14.86 | 14.94 | 14.96 | 14.96 | 200 | 2,992 | 14.960 | 14.94 | 14.86 | 14.94 | 14.96 | 14.96 | 200 | 14.960 | -2.23% |
| 2017-04-03 | 0 | 15.28 | 15.24 | 15.32 | 15.28 | 15.28 | 2,400 | 36,672 | 15.280 | 15.28 | 15.24 | 15.32 | 15.28 | 15.28 | 2,400 | 15.280 | 0.53% |
| 2017-03-31 | 0 | 15.20 | 15.12 | 15.20 | 15.24 | 15.60 | 19,200 | 296,604 | 15.448 | 15.20 | 15.12 | 15.20 | 15.24 | 15.60 | 19,200 | 15.448 | -1.04% |
| 2017-03-30 | 0 | 15.36 | 15.36 | 15.42 | 15.34 | 15.54 | 5,800 | 89,900 | 15.500 | 15.36 | 15.36 | 15.42 | 15.34 | 15.54 | 5,800 | 15.500 | -1.79% |
| 2017-03-29 | 0 | 15.64 | 15.64 | 15.68 | - | - | 0 | 0 | - | 15.64 | 15.64 | 15.68 | - | - | 0 | - | 1.56% |
| 2017-03-28 | 0 | 15.40 | 15.40 | 15.44 | 15.32 | 15.40 | 600 | 9,220 | 15.367 | 15.40 | 15.40 | 15.44 | 15.32 | 15.40 | 600 | 15.367 | 2.94% |
| 2017-03-27 | 0 | 14.96 | 14.90 | 14.98 | 14.92 | 15.06 | 99,200 | 1,483,972 | 14.959 | 14.96 | 14.90 | 14.98 | 14.92 | 15.06 | 99,200 | 14.959 | -2.73% |
| 2017-03-24 | 0 | 15.38 | 15.38 | 15.44 | 15.36 | 15.36 | 2,800 | 43,008 | 15.360 | 15.38 | 15.38 | 15.44 | 15.36 | 15.36 | 2,800 | 15.360 | 1.72% |
| 2017-03-23 | 0 | 15.12 | 15.08 | 15.12 | 15.12 | 15.14 | 32,000 | 484,476 | 15.140 | 15.12 | 15.08 | 15.12 | 15.12 | 15.14 | 32,000 | 15.140 | -0.53% |
| 2017-03-22 | 0 | 15.20 | 15.14 | 15.20 | 15.16 | 15.22 | 5,400 | 81,984 | 15.182 | 15.20 | 15.14 | 15.20 | 15.16 | 15.22 | 5,400 | 15.182 | -4.28% |
| 2017-03-21 | 0 | 15.88 | 15.84 | 15.88 | 15.88 | 15.88 | 3,000 | 47,640 | 15.880 | 15.88 | 15.84 | 15.88 | 15.88 | 15.88 | 3,000 | 15.880 | 0.51% |
| 2017-03-20 | 0 | 15.80 | 15.80 | 15.86 | 15.78 | 15.86 | 24,800 | 391,568 | 15.789 | 15.80 | 15.80 | 15.86 | 15.78 | 15.86 | 24,800 | 15.789 | -0.38% |
| 2017-03-17 | 0 | 15.86 | 15.82 | 15.88 | 15.88 | 15.88 | 2,800 | 44,464 | 15.880 | 15.86 | 15.82 | 15.88 | 15.88 | 15.88 | 2,800 | 15.880 | -1.00% |
| 2017-03-16 | 0 | 16.02 | 16.02 | 16.06 | - | - | 0 | 0 | - | 16.02 | 16.02 | 16.06 | - | - | 0 | - | 0.25% |
| 2017-03-15 | 0 | 15.98 | 15.96 | 16.00 | 15.98 | 15.98 | 2,600 | 41,548 | 15.980 | 15.98 | 15.96 | 16.00 | 15.98 | 15.98 | 2,600 | 15.980 | -0.87% |
| 2017-03-14 | 0 | 16.12 | 16.12 | 16.14 | 16.04 | 16.10 | 5,400 | 86,772 | 16.069 | 16.12 | 16.12 | 16.14 | 16.04 | 16.10 | 5,400 | 16.069 | -0.12% |
| 2017-03-13 | 0 | 16.14 | 16.14 | 16.20 | 16.12 | 16.12 | 2,800 | 45,136 | 16.120 | 16.14 | 16.14 | 16.20 | 16.12 | 16.12 | 2,800 | 16.120 | 0.12% |
| 2017-03-10 | 0 | 16.12 | 16.08 | 16.10 | 16.04 | 16.12 | 3,400 | 54,752 | 16.104 | 16.12 | 16.08 | 16.10 | 16.04 | 16.12 | 3,400 | 16.104 | 3.07% |
| 2017-03-09 | 0 | 15.64 | 15.64 | 15.70 | - | - | 0 | 0 | - | 15.64 | 15.64 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 15.64 | 15.60 | 15.66 | - | - | 0 | 0 | - | 15.64 | 15.60 | 15.66 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 15.64 | 15.64 | 15.70 | - | - | 0 | 0 | - | 15.64 | 15.64 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 15.64 | 15.58 | 15.66 | 15.64 | 15.64 | 20,000 | 312,800 | 15.640 | 15.64 | 15.58 | 15.66 | 15.64 | 15.64 | 20,000 | 15.640 | -0.89% |
| 2017-03-03 | 0 | 15.78 | 15.72 | 15.78 | - | - | 0 | 0 | - | 15.78 | 15.72 | 15.78 | - | - | 0 | - | -1.38% |
| 2017-03-02 | 0 | 16.00 | 15.98 | 16.04 | 16.00 | 16.02 | 50,000 | 800,400 | 16.008 | 16.00 | 15.98 | 16.04 | 16.00 | 16.02 | 50,000 | 16.008 | 2.04% |
| 2017-03-01 | 0 | 15.68 | 15.66 | 15.70 | 15.34 | 15.68 | 7,200 | 110,584 | 15.359 | 15.68 | 15.66 | 15.70 | 15.34 | 15.68 | 7,200 | 15.359 | 2.48% |
| 2017-02-28 | 0 | 15.30 | 15.26 | 15.30 | 15.28 | 15.30 | 50,000 | 764,800 | 15.296 | 15.30 | 15.26 | 15.30 | 15.28 | 15.30 | 50,000 | 15.296 | -0.39% |
| 2017-02-27 | 0 | 15.36 | 15.32 | 15.36 | - | - | 0 | 0 | - | 15.36 | 15.32 | 15.36 | - | - | 0 | - | -1.54% |
| 2017-02-24 | 0 | 15.60 | 15.56 | 15.60 | 15.58 | 15.60 | 30,000 | 467,600 | 15.587 | 15.60 | 15.56 | 15.60 | 15.58 | 15.60 | 30,000 | 15.587 | -0.76% |
| 2017-02-23 | 0 | 15.72 | 15.66 | 15.72 | - | - | 0 | 0 | - | 15.72 | 15.66 | 15.72 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 15.72 | 15.72 | 15.78 | 15.64 | 15.64 | 1,400 | 21,896 | 15.640 | 15.72 | 15.72 | 15.78 | 15.64 | 15.64 | 1,400 | 15.640 | 0.26% |
| 2017-02-21 | 0 | 15.68 | 15.68 | 15.70 | - | - | 0 | 0 | - | 15.68 | 15.68 | 15.70 | - | - | 0 | - | 1.03% |
| 2017-02-20 | 0 | 15.52 | 15.52 | 15.58 | 15.36 | 15.42 | 400 | 6,156 | 15.390 | 15.52 | 15.52 | 15.58 | 15.36 | 15.42 | 400 | 15.390 | 0.52% |
| 2017-02-17 | 0 | 15.44 | 15.38 | 15.44 | - | - | 0 | 0 | - | 15.44 | 15.38 | 15.44 | - | - | 0 | - | -0.90% |
| 2017-02-16 | 0 | 15.58 | 15.54 | 15.60 | 15.54 | 15.58 | 30,400 | 473,216 | 15.566 | 15.58 | 15.54 | 15.60 | 15.54 | 15.58 | 30,400 | 15.566 | -0.64% |
| 2017-02-15 | 0 | 15.68 | 15.68 | 15.74 | - | - | 0 | 0 | - | 15.68 | 15.68 | 15.74 | - | - | 0 | - | 1.16% |
| 2017-02-14 | 0 | 15.50 | 15.46 | 15.52 | - | - | 0 | 0 | - | 15.50 | 15.46 | 15.52 | - | - | 0 | - | -0.77% |
| 2017-02-13 | 0 | 15.62 | 15.60 | 15.64 | - | - | 0 | 0 | - | 15.62 | 15.60 | 15.64 | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 15.62 | 15.62 | 15.68 | - | - | 0 | 0 | - | 15.62 | 15.62 | 15.68 | - | - | 0 | - | 4.41% |
| 2017-02-09 | 0 | 14.96 | 14.90 | 14.96 | - | - | 0 | 0 | - | 14.96 | 14.90 | 14.96 | - | - | 0 | - | -1.19% |
| 2017-02-08 | 0 | 15.14 | 15.08 | 15.12 | 15.12 | 15.14 | 5,400 | 81,656 | 15.121 | 15.14 | 15.08 | 15.12 | 15.12 | 15.14 | 5,400 | 15.121 | 1.88% |
| 2017-02-07 | 0 | 14.86 | - | 16.50 | 14.86 | 14.88 | 400 | 5,948 | 14.870 | 14.86 | - | 16.50 | 14.86 | 14.88 | 400 | 14.870 | -1.20% |
| 2017-02-06 | 0 | 15.04 | 15.04 | 15.10 | 14.92 | 15.04 | 20,800 | 311,980 | 14.999 | 15.04 | 15.04 | 15.10 | 14.92 | 15.04 | 20,800 | 14.999 | 0.27% |
| 2017-02-03 | 0 | 15.00 | 15.00 | 15.06 | 14.96 | 14.98 | 29,800 | 445,824 | 14.961 | 15.00 | 15.00 | 15.06 | 14.96 | 14.98 | 29,800 | 14.961 | 0.54% |
| 2017-02-02 | 0 | 14.92 | 14.88 | 14.94 | 14.84 | 14.94 | 10,000 | 148,900 | 14.890 | 14.92 | 14.88 | 14.94 | 14.84 | 14.94 | 10,000 | 14.890 | -2.61% |
| 2017-02-01 | 0 | 15.32 | 15.26 | 15.30 | - | - | 0 | 0 | - | 15.32 | 15.26 | 15.30 | - | - | 0 | - | -2.17% |
| 2017-01-27 | 0 | 15.66 | 15.60 | 15.66 | - | - | 0 | 0 | - | 15.66 | 15.60 | 15.66 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 15.66 | 15.64 | 15.70 | 15.66 | 15.66 | 25,000 | 391,500 | 15.660 | 15.66 | 15.64 | 15.70 | 15.66 | 15.66 | 25,000 | 15.660 | 4.12% |
| 2017-01-25 | 0 | 15.04 | 15.04 | 15.10 | 15.04 | 15.04 | 2,000 | 30,080 | 15.040 | 15.04 | 15.04 | 15.10 | 15.04 | 15.04 | 2,000 | 15.040 | 0.94% |
| 2017-01-24 | 0 | 14.90 | 14.86 | 14.90 | - | - | 0 | 0 | - | 14.90 | 14.86 | 14.90 | - | - | 0 | - | -0.40% |
| 2017-01-23 | 0 | 14.96 | 14.90 | 14.96 | - | - | 0 | 0 | - | 14.96 | 14.90 | 14.96 | - | - | 0 | - | -2.48% |
| 2017-01-20 | 0 | 15.34 | 15.36 | 15.40 | - | - | 0 | 0 | - | 15.34 | 15.36 | 15.40 | - | - | 0 | - | 0.52% |
| 2017-01-19 | 0 | 15.26 | 15.26 | 15.32 | 15.10 | 15.10 | 5,000 | 75,500 | 15.100 | 15.26 | 15.26 | 15.32 | 15.10 | 15.10 | 5,000 | 15.100 | 2.83% |
| 2017-01-18 | 0 | 14.84 | 14.84 | 14.90 | 14.84 | 14.92 | 30,400 | 452,768 | 14.894 | 14.84 | 14.84 | 14.90 | 14.84 | 14.92 | 30,400 | 14.894 | 0.41% |
| 2017-01-17 | 0 | 14.78 | 14.72 | 14.78 | - | - | 0 | 0 | - | 14.78 | 14.72 | 14.78 | - | - | 0 | - | -3.15% |
| 2017-01-16 | 0 | 15.26 | 15.20 | 15.26 | 15.36 | 15.36 | 200 | 3,072 | 15.360 | 15.26 | 15.20 | 15.26 | 15.36 | 15.36 | 200 | 15.360 | -1.29% |
| 2017-01-13 | 0 | 15.46 | 15.46 | 15.52 | - | - | 0 | 0 | - | 15.46 | 15.46 | 15.52 | - | - | 0 | - | 1.05% |
| 2017-01-12 | 0 | 15.30 | 15.26 | 15.32 | 15.30 | 15.30 | 28,000 | 428,400 | 15.300 | 15.30 | 15.26 | 15.32 | 15.30 | 15.30 | 28,000 | 15.300 | -2.30% |
| 2017-01-11 | 0 | 15.66 | 15.62 | 15.68 | 15.66 | 15.66 | 200 | 3,132 | 15.660 | 15.66 | 15.62 | 15.68 | 15.66 | 15.66 | 200 | 15.660 | 0.51% |
| 2017-01-10 | 0 | 15.58 | 15.56 | 15.62 | 15.54 | 15.74 | 6,600 | 102,920 | 15.594 | 15.58 | 15.56 | 15.62 | 15.54 | 15.74 | 6,600 | 15.594 | -2.87% |
| 2017-01-09 | 0 | 16.04 | 16.04 | 16.10 | - | - | 0 | 0 | - | 16.04 | 16.04 | 16.10 | - | - | 0 | - | 2.30% |
| 2017-01-06 | 0 | 15.68 | 15.66 | 15.72 | 15.66 | 15.68 | 10,000 | 156,700 | 15.670 | 15.68 | 15.66 | 15.72 | 15.66 | 15.68 | 10,000 | 15.670 | 0.38% |
| 2017-01-05 | 0 | 15.62 | 15.62 | 15.68 | 15.62 | 15.66 | 44,400 | 693,684 | 15.624 | 15.62 | 15.62 | 15.68 | 15.62 | 15.66 | 44,400 | 15.624 | -1.01% |
| 2017-01-04 | 0 | 15.78 | 15.78 | 15.84 | - | - | 0 | 0 | - | 15.78 | 15.78 | 15.84 | - | - | 0 | - | 2.73% |
| 2017-01-03 | 0 | 15.36 | 15.36 | 15.40 | 15.22 | 15.36 | 48,000 | 736,340 | 15.340 | 15.36 | 15.36 | 15.40 | 15.22 | 15.36 | 48,000 | 15.340 | 2.54% |
| 2016-12-30 | 0 | 14.98 | - | 16.50 | 14.86 | 14.98 | 600 | 8,964 | 14.940 | 14.98 | - | 16.50 | 14.86 | 14.98 | 600 | 14.940 | 0.54% |
| 2016-12-29 | 0 | 14.90 | 13.46 | 14.90 | 14.90 | 14.90 | 5,000 | 74,500 | 14.900 | 14.90 | 13.46 | 14.90 | 14.90 | 14.90 | 5,000 | 14.900 | -3.99% |
| 2016-12-28 | 0 | 15.52 | 15.52 | 15.56 | 15.42 | 15.66 | 33,200 | 513,592 | 15.470 | 15.52 | 15.52 | 15.56 | 15.42 | 15.66 | 33,200 | 15.470 | 0.00% |
| 2016-12-23 | 0 | 15.52 | 15.50 | 15.56 | 15.52 | 15.60 | 11,000 | 171,200 | 15.564 | 15.52 | 15.50 | 15.56 | 15.52 | 15.60 | 11,000 | 15.564 | 0.13% |
| 2016-12-22 | 0 | 15.50 | 15.46 | 15.50 | 15.38 | 15.52 | 37,400 | 578,912 | 15.479 | 15.50 | 15.46 | 15.50 | 15.38 | 15.52 | 37,400 | 15.479 | -0.39% |
| 2016-12-21 | 0 | 15.56 | 15.56 | 15.60 | 15.56 | 15.56 | 5,000 | 77,800 | 15.560 | 15.56 | 15.56 | 15.60 | 15.56 | 15.56 | 5,000 | 15.560 | -1.27% |
| 2016-12-20 | 0 | 15.76 | 15.76 | 15.80 | 15.54 | 15.62 | 7,200 | 112,104 | 15.570 | 15.76 | 15.76 | 15.80 | 15.54 | 15.62 | 7,200 | 15.570 | 0.77% |
| 2016-12-19 | 0 | 15.64 | 15.62 | 15.64 | 15.52 | 15.68 | 140,000 | 2,190,000 | 15.643 | 15.64 | 15.62 | 15.64 | 15.52 | 15.68 | 140,000 | 15.643 | 0.13% |
| 2016-12-16 | 0 | 15.62 | 15.62 | 15.66 | 15.60 | 15.60 | 1,200 | 18,720 | 15.600 | 15.62 | 15.62 | 15.66 | 15.60 | 15.60 | 1,200 | 15.600 | 0.13% |
| 2016-12-15 | 0 | 15.60 | 15.58 | 15.62 | 15.60 | 15.60 | 10,000 | 156,000 | 15.600 | 15.60 | 15.58 | 15.62 | 15.60 | 15.60 | 10,000 | 15.600 | 1.83% |
| 2016-12-14 | 0 | 15.32 | 15.28 | 15.32 | 15.36 | 15.38 | 26,000 | 399,480 | 15.365 | 15.32 | 15.28 | 15.32 | 15.36 | 15.38 | 26,000 | 15.365 | -0.39% |
| 2016-12-13 | 0 | 15.38 | 15.36 | 15.40 | 15.36 | 15.38 | 800 | 12,296 | 15.370 | 15.38 | 15.36 | 15.40 | 15.36 | 15.38 | 800 | 15.370 | 0.26% |
| 2016-12-12 | 0 | 15.34 | 15.34 | 15.40 | 15.14 | 15.42 | 11,800 | 179,536 | 15.215 | 15.34 | 15.34 | 15.40 | 15.14 | 15.42 | 11,800 | 15.215 | 1.72% |
| 2016-12-09 | 0 | 15.08 | 15.02 | 15.08 | 14.96 | 15.08 | 34,800 | 524,268 | 15.065 | 15.08 | 15.02 | 15.08 | 14.96 | 15.08 | 34,800 | 15.065 | 1.34% |
| 2016-12-08 | 0 | 14.88 | 14.84 | 14.88 | 14.88 | 14.88 | 6,000 | 89,280 | 14.880 | 14.88 | 14.84 | 14.88 | 14.88 | 14.88 | 6,000 | 14.880 | 2.48% |
| 2016-12-07 | 0 | 14.52 | 14.52 | 14.56 | 14.34 | 14.46 | 30,800 | 444,796 | 14.441 | 14.52 | 14.52 | 14.56 | 14.34 | 14.46 | 30,800 | 14.441 | 1.97% |
| 2016-12-06 | 0 | 14.24 | 14.20 | 14.24 | 14.20 | 14.28 | 66,200 | 944,532 | 14.268 | 14.24 | 14.20 | 14.24 | 14.20 | 14.28 | 66,200 | 14.268 | 0.71% |
| 2016-12-05 | 0 | 14.14 | 14.14 | 14.18 | 13.94 | 14.16 | 40,800 | 574,500 | 14.081 | 14.14 | 14.14 | 14.18 | 13.94 | 14.16 | 40,800 | 14.081 | 0.28% |
| 2016-12-02 | 0 | 14.10 | 14.06 | 14.10 | 14.12 | 14.28 | 126,600 | 1,801,628 | 14.231 | 14.10 | 14.06 | 14.10 | 14.12 | 14.28 | 126,600 | 14.231 | -1.54% |
| 2016-12-01 | 0 | 14.32 | 14.32 | 14.38 | 14.22 | 14.28 | 25,400 | 361,988 | 14.251 | 14.32 | 14.32 | 14.38 | 14.22 | 14.28 | 25,400 | 14.251 | 0.99% |
| 2016-11-30 | 0 | 14.18 | 14.18 | 14.24 | 14.08 | 14.16 | 1,200 | 16,912 | 14.093 | 14.18 | 14.18 | 14.24 | 14.08 | 14.16 | 1,200 | 14.093 | 0.57% |
| 2016-11-29 | 0 | 14.10 | 14.04 | 14.10 | 14.04 | 14.10 | 15,200 | 213,720 | 14.061 | 14.10 | 14.04 | 14.10 | 14.04 | 14.10 | 15,200 | 14.061 | 0.57% |
| 2016-11-28 | 0 | 14.02 | 13.96 | 14.04 | 13.96 | 14.02 | 600 | 8,392 | 13.987 | 14.02 | 13.96 | 14.04 | 13.96 | 14.02 | 600 | 13.987 | 0.72% |
| 2016-11-25 | 0 | 13.92 | 13.88 | 13.94 | 13.92 | 14.14 | 55,200 | 769,928 | 13.948 | 13.92 | 13.88 | 13.94 | 13.92 | 14.14 | 55,200 | 13.948 | -0.71% |
| 2016-11-24 | 0 | 14.02 | 14.02 | 14.08 | 14.00 | 14.00 | 10,400 | 145,600 | 14.000 | 14.02 | 14.02 | 14.08 | 14.00 | 14.00 | 10,400 | 14.000 | 2.19% |
| 2016-11-23 | 0 | 13.72 | 13.70 | 13.76 | - | - | 0 | 0 | - | 13.72 | 13.70 | 13.76 | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 13.72 | 13.72 | 13.78 | - | - | 0 | 0 | - | 13.72 | 13.72 | 13.78 | - | - | 0 | - | 1.18% |
| 2016-11-21 | 0 | 13.56 | 13.54 | 13.60 | - | - | 0 | 0 | - | 13.56 | 13.54 | 13.60 | - | - | 0 | - | 1.35% |
| 2016-11-18 | 0 | 13.38 | 13.36 | 13.42 | 13.38 | 13.38 | 12,600 | 168,588 | 13.380 | 13.38 | 13.36 | 13.42 | 13.38 | 13.38 | 12,600 | 13.380 | 1.52% |
| 2016-11-17 | 0 | 13.18 | 13.16 | 13.22 | 13.18 | 13.18 | 9,000 | 118,620 | 13.180 | 13.18 | 13.16 | 13.22 | 13.18 | 13.18 | 9,000 | 13.180 | 0.00% |
| 2016-11-16 | 0 | 13.18 | 13.18 | 13.22 | - | - | 0 | 0 | - | 13.18 | 13.18 | 13.22 | - | - | 0 | - | 2.81% |
| 2016-11-15 | 0 | 12.82 | 12.82 | 12.86 | 12.80 | 12.86 | 10,600 | 135,908 | 12.822 | 12.82 | 12.82 | 12.86 | 12.80 | 12.86 | 10,600 | 12.822 | 0.63% |
| 2016-11-14 | 0 | 12.74 | 12.72 | 12.78 | 12.74 | 12.78 | 1,200 | 15,328 | 12.773 | 12.74 | 12.72 | 12.78 | 12.74 | 12.78 | 1,200 | 12.773 | 1.76% |
| 2016-11-11 | 0 | 12.52 | 12.52 | 12.58 | 12.40 | 12.56 | 124,000 | 1,552,840 | 12.523 | 12.52 | 12.52 | 12.58 | 12.40 | 12.56 | 124,000 | 12.523 | 0.81% |
| 2016-11-10 | 0 | 12.42 | 12.42 | 12.48 | 12.24 | 12.38 | 80,000 | 984,744 | 12.309 | 12.42 | 12.42 | 12.48 | 12.24 | 12.38 | 80,000 | 12.309 | 5.61% |
| 2016-11-09 | 0 | 11.76 | 11.72 | 11.78 | 11.00 | 12.02 | 283,600 | 3,236,176 | 11.411 | 11.76 | 11.72 | 11.78 | 11.00 | 12.02 | 283,600 | 11.411 | -4.85% |
| 2016-11-08 | 0 | 12.36 | 12.36 | 12.42 | 12.34 | 12.36 | 55,200 | 681,872 | 12.353 | 12.36 | 12.36 | 12.42 | 12.34 | 12.36 | 55,200 | 12.353 | -0.16% |
| 2016-11-07 | 0 | 12.38 | 12.38 | 12.44 | 12.28 | 12.28 | 200 | 2,456 | 12.280 | 12.38 | 12.38 | 12.44 | 12.28 | 12.28 | 200 | 12.280 | 3.17% |
| 2016-11-04 | 0 | 12.00 | 12.00 | 12.04 | 11.92 | 11.92 | 1,000 | 11,920 | 11.920 | 12.00 | 12.00 | 12.04 | 11.92 | 11.92 | 1,000 | 11.920 | -1.15% |
| 2016-11-03 | 0 | 12.14 | 12.08 | 12.14 | 12.14 | 12.36 | 107,800 | 1,322,256 | 12.266 | 12.14 | 12.08 | 12.14 | 12.14 | 12.36 | 107,800 | 12.266 | -1.94% |
| 2016-11-02 | 0 | 12.38 | 12.32 | 12.38 | - | - | 0 | 0 | - | 12.38 | 12.32 | 12.38 | - | - | 0 | - | -4.03% |
| 2016-11-01 | 0 | 12.90 | 12.86 | 12.92 | 12.90 | 12.90 | 9,400 | 121,260 | 12.900 | 12.90 | 12.86 | 12.92 | 12.90 | 12.90 | 9,400 | 12.900 | 0.00% |
| 2016-10-31 | 0 | 12.90 | 12.86 | 12.90 | 12.82 | 12.90 | 600 | 7,708 | 12.847 | 12.90 | 12.86 | 12.90 | 12.82 | 12.90 | 600 | 12.847 | 0.62% |
| 2016-10-28 | 0 | 12.82 | 12.76 | 12.82 | 12.78 | 12.84 | 70,000 | 896,000 | 12.800 | 12.82 | 12.76 | 12.82 | 12.78 | 12.84 | 70,000 | 12.800 | 0.63% |
| 2016-10-27 | 0 | 12.74 | 12.74 | 12.80 | - | - | 0 | 0 | - | 12.74 | 12.74 | 12.80 | - | - | 0 | - | 0.95% |
| 2016-10-26 | 0 | 12.62 | 12.58 | 12.64 | 12.58 | 12.62 | 60,000 | 755,600 | 12.593 | 12.62 | 12.58 | 12.64 | 12.58 | 12.62 | 60,000 | 12.593 | 0.32% |
| 2016-10-25 | 0 | 12.58 | 12.58 | 12.64 | 12.58 | 12.58 | 40,000 | 503,200 | 12.580 | 12.58 | 12.58 | 12.64 | 12.58 | 12.58 | 40,000 | 12.580 | 0.48% |
| 2016-10-24 | 0 | 12.52 | 12.52 | 12.58 | 12.38 | 12.50 | 5,800 | 72,252 | 12.457 | 12.52 | 12.52 | 12.58 | 12.38 | 12.50 | 5,800 | 12.457 | 1.13% |
| 2016-10-20 | 0 | 12.38 | 12.38 | 12.44 | 12.36 | 12.36 | 600 | 7,416 | 12.360 | 12.38 | 12.38 | 12.44 | 12.36 | 12.36 | 600 | 12.360 | 1.48% |
| 2016-10-19 | 0 | 12.20 | 12.18 | 12.22 | 12.20 | 12.26 | 75,400 | 922,504 | 12.235 | 12.20 | 12.18 | 12.22 | 12.20 | 12.26 | 75,400 | 12.235 | -0.16% |
| 2016-10-18 | 0 | 12.22 | 12.20 | 12.26 | 12.18 | 12.20 | 5,200 | 63,436 | 12.199 | 12.22 | 12.20 | 12.26 | 12.18 | 12.20 | 5,200 | 12.199 | 1.33% |
| 2016-10-17 | 0 | 12.06 | 12.06 | 12.12 | 12.00 | 12.06 | 800 | 9,624 | 12.030 | 12.06 | 12.06 | 12.12 | 12.00 | 12.06 | 800 | 12.030 | 0.00% |
| 2016-10-14 | 0 | 12.06 | 12.06 | 12.12 | 11.90 | 12.04 | 45,000 | 538,800 | 11.973 | 12.06 | 12.06 | 12.12 | 11.90 | 12.04 | 45,000 | 11.973 | 1.34% |
| 2016-10-13 | 0 | 11.90 | 11.84 | 11.90 | 11.98 | 12.10 | 30,000 | 361,000 | 12.033 | 11.90 | 11.84 | 11.90 | 11.98 | 12.10 | 30,000 | 12.033 | -1.00% |
| 2016-10-12 | 0 | 12.02 | 11.96 | 12.02 | 11.96 | 12.02 | 46,400 | 557,504 | 12.015 | 12.02 | 11.96 | 12.02 | 11.96 | 12.02 | 46,400 | 12.015 | -1.31% |
| 2016-10-11 | 0 | 12.18 | 11.08 | 12.20 | 12.18 | 12.26 | 2,400 | 29,312 | 12.213 | 12.18 | 11.08 | 12.20 | 12.18 | 12.26 | 2,400 | 12.213 | 0.66% |
| 2016-10-07 | 0 | 12.10 | 12.04 | 12.10 | 12.02 | 12.10 | 10,800 | 130,652 | 12.097 | 12.10 | 12.04 | 12.10 | 12.02 | 12.10 | 10,800 | 12.097 | -0.49% |
| 2016-10-06 | 0 | 12.16 | 12.16 | 12.20 | 12.14 | 12.16 | 40,000 | 486,000 | 12.150 | 12.16 | 12.16 | 12.20 | 12.14 | 12.16 | 40,000 | 12.150 | 1.33% |
| 2016-10-05 | 0 | 12.00 | 12.00 | 12.04 | 11.96 | 12.02 | 130,200 | 1,563,200 | 12.006 | 12.00 | 12.00 | 12.04 | 11.96 | 12.02 | 130,200 | 12.006 | 0.17% |
| 2016-10-04 | 0 | 11.98 | 11.76 | 12.38 | 11.96 | 11.98 | 66,000 | 789,960 | 11.969 | 11.98 | 11.76 | 12.38 | 11.96 | 11.98 | 66,000 | 11.969 | 1.87% |
| 2016-10-03 | 0 | 11.76 | 11.76 | 11.82 | 11.74 | 11.74 | 10,000 | 117,400 | 11.740 | 11.76 | 11.76 | 11.82 | 11.74 | 11.74 | 10,000 | 11.740 | 2.08% |
| 2016-09-30 | 0 | 11.52 | 11.48 | 11.54 | 11.52 | 11.68 | 20,200 | 233,536 | 11.561 | 11.52 | 11.48 | 11.54 | 11.52 | 11.68 | 20,200 | 11.561 | -4.16% |
| 2016-09-29 | 0 | 12.02 | 12.02 | 12.08 | 12.02 | 12.04 | 10,600 | 127,420 | 12.021 | 12.02 | 12.02 | 12.08 | 12.02 | 12.04 | 10,600 | 12.021 | 1.35% |
| 2016-09-28 | 0 | 11.86 | 11.86 | 11.92 | 11.84 | 11.84 | 10,000 | 118,400 | 11.840 | 11.86 | 11.86 | 11.92 | 11.84 | 11.84 | 10,000 | 11.840 | -0.17% |
| 2016-09-27 | 0 | 11.88 | 11.84 | 11.90 | 11.48 | 11.94 | 28,200 | 334,428 | 11.859 | 11.88 | 11.84 | 11.90 | 11.48 | 11.94 | 28,200 | 11.859 | 2.77% |
| 2016-09-26 | 0 | 11.56 | 11.40 | 11.74 | 11.64 | 11.68 | 16,800 | 195,824 | 11.656 | 11.56 | 11.40 | 11.74 | 11.64 | 11.68 | 16,800 | 11.656 | -2.86% |
| 2016-09-23 | 0 | 11.90 | 11.88 | 11.94 | 11.84 | 11.90 | 69,800 | 827,828 | 11.860 | 11.90 | 11.88 | 11.94 | 11.84 | 11.90 | 69,800 | 11.860 | -0.34% |
| 2016-09-22 | 0 | 11.94 | 11.94 | 11.98 | 11.82 | 11.90 | 26,000 | 308,704 | 11.873 | 11.94 | 11.94 | 11.98 | 11.82 | 11.90 | 26,000 | 11.873 | -0.50% |
| 2016-09-21 | 0 | 12.00 | 12.00 | 12.04 | 11.26 | 12.02 | 44,000 | 520,288 | 11.825 | 12.00 | 12.00 | 12.04 | 11.26 | 12.02 | 44,000 | 11.825 | 5.82% |
| 2016-09-20 | 0 | 11.34 | 11.34 | 11.38 | 11.30 | 11.46 | 35,600 | 403,616 | 11.338 | 11.34 | 11.34 | 11.38 | 11.30 | 11.46 | 35,600 | 11.338 | 1.25% |
| 2016-09-19 | 0 | 11.20 | 11.18 | 11.24 | 11.20 | 11.20 | 30,000 | 336,000 | 11.200 | 11.20 | 11.18 | 11.24 | 11.20 | 11.20 | 30,000 | 11.200 | 0.72% |
| 2016-09-15 | 0 | 11.12 | 11.10 | 11.12 | 11.04 | 11.14 | 45,600 | 505,728 | 11.091 | 11.12 | 11.10 | 11.12 | 11.04 | 11.14 | 45,600 | 11.091 | -1.77% |
| 2016-09-14 | 0 | 11.32 | 11.30 | 11.36 | 11.32 | 11.40 | 81,400 | 924,892 | 11.362 | 11.32 | 11.30 | 11.36 | 11.32 | 11.40 | 81,400 | 11.362 | -1.05% |
| 2016-09-13 | 0 | 11.44 | 11.40 | 11.44 | 11.42 | 11.54 | 101,600 | 1,163,556 | 11.452 | 11.44 | 11.40 | 11.44 | 11.42 | 11.54 | 101,600 | 11.452 | 0.53% |
| 2016-09-12 | 0 | 11.38 | 11.36 | 11.42 | 11.38 | 11.48 | 101,800 | 1,162,136 | 11.416 | 11.38 | 11.36 | 11.42 | 11.38 | 11.48 | 101,800 | 11.416 | -3.89% |
| 2016-09-09 | 0 | 11.84 | 11.80 | 11.84 | 11.84 | 11.88 | 32,800 | 388,840 | 11.855 | 11.84 | 11.80 | 11.84 | 11.84 | 11.88 | 32,800 | 11.855 | 0.00% |
| 2016-09-08 | 0 | 11.84 | 11.82 | 11.86 | 11.84 | 11.84 | 2,200 | 26,048 | 11.840 | 11.84 | 11.82 | 11.86 | 11.84 | 11.84 | 2,200 | 11.840 | -0.84% |
| 2016-09-07 | 0 | 11.94 | 11.94 | 11.98 | 11.82 | 11.84 | 3,000 | 35,488 | 11.829 | 11.94 | 11.94 | 11.98 | 11.82 | 11.84 | 3,000 | 11.829 | -0.33% |
| 2016-09-06 | 0 | 11.98 | 11.94 | 12.00 | 11.98 | 12.04 | 21,600 | 259,032 | 11.992 | 11.98 | 11.94 | 12.00 | 11.98 | 12.04 | 21,600 | 11.992 | 1.01% |
| 2016-09-05 | 0 | 11.86 | 11.82 | 11.88 | 11.86 | 11.86 | 20,000 | 237,200 | 11.860 | 11.86 | 11.82 | 11.88 | 11.86 | 11.86 | 20,000 | 11.860 | 0.17% |
| 2016-09-02 | 0 | 11.84 | 11.84 | 11.88 | 11.70 | 11.86 | 124,000 | 1,462,744 | 11.796 | 11.84 | 11.84 | 11.88 | 11.70 | 11.86 | 124,000 | 11.796 | 0.00% |
| 2016-09-01 | 0 | 11.84 | 11.84 | 11.90 | 11.70 | 11.80 | 43,800 | 515,932 | 11.779 | 11.84 | 11.84 | 11.90 | 11.70 | 11.80 | 43,800 | 11.779 | 1.72% |
| 2016-08-31 | 0 | 11.64 | 11.64 | 11.68 | 11.54 | 11.62 | 47,600 | 550,904 | 11.574 | 11.64 | 11.64 | 11.68 | 11.54 | 11.62 | 47,600 | 11.574 | 2.11% |
| 2016-08-30 | 0 | 11.40 | 11.40 | 11.46 | 11.34 | 11.38 | 22,200 | 252,380 | 11.368 | 11.40 | 11.40 | 11.46 | 11.34 | 11.38 | 22,200 | 11.368 | 0.71% |
| 2016-08-29 | 0 | 11.32 | 11.26 | 11.32 | 11.32 | 11.36 | 101,000 | 1,145,276 | 11.339 | 11.32 | 11.26 | 11.32 | 11.32 | 11.36 | 101,000 | 11.339 | 3.28% |
| 2016-08-26 | 0 | 10.96 | 10.96 | 11.00 | 10.90 | 11.00 | 54,800 | 599,304 | 10.936 | 10.96 | 10.96 | 11.00 | 10.90 | 11.00 | 54,800 | 10.936 | -1.79% |
| 2016-08-25 | 0 | 11.16 | 11.12 | 11.18 | 11.16 | 11.22 | 2,200 | 24,576 | 11.171 | 11.16 | 11.12 | 11.18 | 11.16 | 11.22 | 2,200 | 11.171 | 0.00% |
| 2016-08-24 | 0 | 11.16 | 11.16 | 11.22 | 11.16 | 11.26 | 44,200 | 494,816 | 11.195 | 11.16 | 11.16 | 11.22 | 11.16 | 11.26 | 44,200 | 11.195 | 0.54% |
| 2016-08-23 | 0 | 11.10 | 11.10 | 11.14 | 11.06 | 11.16 | 48,400 | 537,284 | 11.101 | 11.10 | 11.10 | 11.14 | 11.06 | 11.16 | 48,400 | 11.101 | -0.72% |
| 2016-08-22 | 0 | 11.18 | 11.16 | 11.20 | 11.10 | 11.18 | 46,800 | 522,180 | 11.158 | 11.18 | 11.16 | 11.20 | 11.10 | 11.18 | 46,800 | 11.158 | 1.45% |
| 2016-08-19 | 0 | 11.02 | 10.98 | 11.02 | 11.02 | 11.10 | 19,200 | 212,096 | 11.047 | 11.02 | 10.98 | 11.02 | 11.02 | 11.10 | 19,200 | 11.047 | 0.00% |
| 2016-08-18 | 0 | 11.02 | 11.02 | 11.06 | 11.00 | 11.24 | 27,000 | 299,736 | 11.101 | 11.02 | 11.02 | 11.06 | 11.00 | 11.24 | 27,000 | 11.101 | -1.96% |
| 2016-08-17 | 0 | 11.24 | 11.18 | 11.24 | 11.20 | 11.32 | 73,000 | 820,888 | 11.245 | 11.24 | 11.18 | 11.24 | 11.20 | 11.32 | 73,000 | 11.245 | 1.08% |
| 2016-08-16 | 0 | 11.12 | 11.08 | 11.12 | 11.08 | 11.34 | 179,600 | 2,010,172 | 11.192 | 11.12 | 11.08 | 11.12 | 11.08 | 11.34 | 179,600 | 11.192 | -2.46% |
| 2016-08-15 | 0 | 11.40 | 11.40 | 11.44 | 11.36 | 11.52 | 87,400 | 998,620 | 11.426 | 11.40 | 11.40 | 11.44 | 11.36 | 11.52 | 87,400 | 11.426 | -1.04% |
| 2016-08-12 | 0 | 11.52 | 11.48 | 11.52 | 11.44 | 11.54 | 62,400 | 717,084 | 11.492 | 11.52 | 11.48 | 11.52 | 11.44 | 11.54 | 62,400 | 11.492 | 1.59% |
| 2016-08-11 | 0 | 11.34 | 11.32 | 11.36 | 11.24 | 11.42 | 138,000 | 1,562,028 | 11.319 | 11.34 | 11.32 | 11.36 | 11.24 | 11.42 | 138,000 | 11.319 | -1.22% |
| 2016-08-10 | 0 | 11.48 | 11.42 | 11.48 | 11.36 | 11.48 | 61,600 | 701,952 | 11.395 | 11.48 | 11.42 | 11.48 | 11.36 | 11.48 | 61,600 | 11.395 | 0.53% |
| 2016-08-09 | 0 | 11.42 | 11.42 | 11.46 | 11.34 | 11.42 | 30,000 | 341,100 | 11.370 | 11.42 | 11.42 | 11.46 | 11.34 | 11.42 | 30,000 | 11.370 | 1.24% |
| 2016-08-08 | 0 | 11.28 | 11.28 | 11.34 | 11.12 | 11.22 | 45,200 | 504,488 | 11.161 | 11.28 | 11.28 | 11.34 | 11.12 | 11.22 | 45,200 | 11.161 | 4.25% |
| 2016-08-05 | 0 | 10.82 | 10.80 | 10.82 | 10.84 | 10.86 | 28,000 | 303,920 | 10.854 | 10.82 | 10.80 | 10.82 | 10.84 | 10.86 | 28,000 | 10.854 | 0.00% |
| 2016-08-04 | 0 | 10.82 | 10.80 | 10.86 | 10.54 | 10.86 | 55,600 | 595,784 | 10.716 | 10.82 | 10.80 | 10.86 | 10.54 | 10.86 | 55,600 | 10.716 | 2.27% |
| 2016-08-03 | 0 | 10.58 | 10.54 | 10.60 | 10.68 | 10.90 | 27,200 | 292,128 | 10.740 | 10.58 | 10.54 | 10.60 | 10.68 | 10.90 | 27,200 | 10.740 | -7.84% |
| 2016-08-01 | 0 | 11.48 | 11.44 | 11.48 | 11.50 | 11.66 | 110,200 | 1,274,972 | 11.570 | 11.48 | 11.44 | 11.48 | 11.50 | 11.66 | 110,200 | 11.570 | -0.35% |
| 2016-07-29 | 0 | 11.52 | 11.46 | 11.52 | 11.04 | 11.66 | 426,600 | 4,869,468 | 11.415 | 11.52 | 11.46 | 11.52 | 11.04 | 11.66 | 426,600 | 11.415 | 1.77% |
| 2016-07-28 | 0 | 11.32 | 11.30 | 11.34 | 11.22 | 11.32 | 140,000 | 1,579,236 | 11.280 | 11.32 | 11.30 | 11.34 | 11.22 | 11.32 | 140,000 | 11.280 | -3.08% |
| 2016-07-27 | 0 | 11.68 | 11.64 | 11.70 | 11.50 | 11.74 | 105,400 | 1,233,204 | 11.700 | 11.68 | 11.64 | 11.70 | 11.50 | 11.74 | 105,400 | 11.700 | 4.29% |
| 2016-07-26 | 0 | 11.20 | 11.16 | 11.22 | 11.24 | 11.42 | 86,800 | 979,308 | 11.282 | 11.20 | 11.16 | 11.22 | 11.24 | 11.42 | 86,800 | 11.282 | -4.27% |
| 2016-07-25 | 0 | 11.70 | 11.66 | 11.72 | 11.68 | 11.82 | 50,000 | 584,816 | 11.696 | 11.70 | 11.66 | 11.72 | 11.68 | 11.82 | 50,000 | 11.696 | -0.34% |
| 2016-07-22 | 0 | 11.74 | 11.74 | 11.80 | 11.60 | 11.70 | 40,000 | 467,100 | 11.678 | 11.74 | 11.74 | 11.80 | 11.60 | 11.70 | 40,000 | 11.678 | -1.18% |
| 2016-07-21 | 0 | 11.88 | 11.84 | 11.88 | 11.78 | 11.94 | 38,000 | 451,560 | 11.883 | 11.88 | 11.84 | 11.88 | 11.78 | 11.94 | 38,000 | 11.883 | 0.68% |
| 2016-07-20 | 0 | 11.80 | 11.82 | 11.86 | - | - | 0 | 0 | - | 11.80 | 11.82 | 11.86 | - | - | 0 | - | 1.20% |
| 2016-07-19 | 0 | 11.66 | 11.64 | 11.70 | 11.66 | 11.78 | 177,000 | 2,076,372 | 11.731 | 11.66 | 11.64 | 11.70 | 11.66 | 11.78 | 177,000 | 11.731 | -0.34% |
| 2016-07-18 | 0 | 11.70 | 11.68 | 11.74 | 11.70 | 11.70 | 12,000 | 140,400 | 11.700 | 11.70 | 11.68 | 11.74 | 11.70 | 11.70 | 12,000 | 11.700 | 0.52% |
| 2016-07-15 | 0 | 11.64 | 11.64 | 11.68 | 11.48 | 11.64 | 85,000 | 983,096 | 11.566 | 11.64 | 11.64 | 11.68 | 11.48 | 11.64 | 85,000 | 11.566 | 0.52% |
| 2016-07-14 | 0 | 11.58 | 11.56 | 11.58 | 11.28 | 11.58 | 396,200 | 4,556,496 | 11.500 | 11.58 | 11.56 | 11.58 | 11.28 | 11.58 | 396,200 | 11.500 | 2.84% |
| 2016-07-13 | 0 | 11.26 | 11.26 | 11.30 | 11.24 | 11.42 | 97,000 | 1,096,052 | 11.300 | 11.26 | 11.26 | 11.30 | 11.24 | 11.42 | 97,000 | 11.300 | 0.72% |
| 2016-07-12 | 0 | 11.18 | 11.14 | 11.18 | 11.02 | 11.28 | 775,600 | 8,645,548 | 11.147 | 11.18 | 11.14 | 11.18 | 11.02 | 11.28 | 775,600 | 11.147 | 5.27% |
| 2016-07-11 | 0 | 10.62 | 10.58 | 10.62 | 10.36 | 10.68 | 52,400 | 552,444 | 10.543 | 10.62 | 10.58 | 10.62 | 10.36 | 10.68 | 52,400 | 10.543 | 7.38% |
| 2016-07-08 | 0 | 9.890 | 9.890 | 9.930 | 9.790 | 10.06 | 147,400 | 1,479,026 | 10.034 | 9.890 | 9.890 | 9.930 | 9.790 | 10.06 | 147,400 | 10.034 | -2.08% |
| 2016-07-07 | 0 | 10.10 | 10.10 | 10.16 | 10.00 | 10.14 | 46,000 | 462,040 | 10.044 | 10.10 | 10.10 | 10.16 | 10.00 | 10.14 | 46,000 | 10.044 | 0.00% |
| 2016-07-06 | 0 | 10.10 | 10.06 | 10.08 | 10.10 | 10.20 | 133,000 | 1,352,920 | 10.172 | 10.10 | 10.06 | 10.08 | 10.10 | 10.20 | 133,000 | 10.172 | -2.51% |
| 2016-07-05 | 0 | 10.36 | 10.30 | 10.36 | 10.36 | 10.46 | 42,600 | 445,384 | 10.455 | 10.36 | 10.30 | 10.36 | 10.36 | 10.46 | 42,600 | 10.455 | -2.63% |
| 2016-07-04 | 0 | 10.64 | 10.60 | 10.64 | 10.54 | 10.66 | 111,000 | 1,178,940 | 10.621 | 10.64 | 10.60 | 10.64 | 10.54 | 10.66 | 111,000 | 10.621 | 2.50% |
| 2016-06-30 | 0 | 10.38 | 10.36 | 10.42 | 10.24 | 10.54 | 197,200 | 2,042,724 | 10.359 | 10.38 | 10.36 | 10.42 | 10.24 | 10.54 | 197,200 | 10.359 | -0.76% |
| 2016-06-29 | 0 | 10.46 | 10.46 | 10.52 | 10.30 | 10.46 | 212,600 | 2,215,716 | 10.422 | 10.46 | 10.46 | 10.52 | 10.30 | 10.46 | 212,600 | 10.422 | 2.75% |
| 2016-06-28 | 0 | 10.18 | 10.14 | 10.18 | 9.890 | 10.18 | 149,200 | 1,492,664 | 10.004 | 10.18 | 10.14 | 10.18 | 9.890 | 10.18 | 149,200 | 10.004 | 0.79% |
| 2016-06-27 | 0 | 10.10 | 10.06 | 10.10 | 9.890 | 10.16 | 304,800 | 3,049,734 | 10.006 | 10.10 | 10.06 | 10.10 | 9.890 | 10.16 | 304,800 | 10.006 | -1.17% |
| 2016-06-24 | 0 | 10.22 | 10.22 | 10.26 | 9.500 | 11.22 | 875,000 | 8,718,406 | 9.9639 | 10.22 | 10.22 | 10.26 | 9.500 | 11.22 | 875,000 | 9.9639 | -9.88% |
| 2016-06-23 | 0 | 11.34 | 11.30 | 11.34 | 11.18 | 11.38 | 165,800 | 1,869,604 | 11.276 | 11.34 | 11.30 | 11.34 | 11.18 | 11.38 | 165,800 | 11.276 | 2.16% |
| 2016-06-22 | 0 | 11.10 | 11.06 | 11.10 | 11.08 | 11.16 | 202,800 | 2,256,660 | 11.128 | 11.10 | 11.06 | 11.10 | 11.08 | 11.16 | 202,800 | 11.128 | -2.63% |
| 2016-06-21 | 0 | 11.40 | 11.36 | 11.40 | 11.04 | 11.42 | 203,000 | 2,279,860 | 11.231 | 11.40 | 11.36 | 11.40 | 11.04 | 11.42 | 203,000 | 11.231 | 2.89% |
| 2016-06-20 | 0 | 11.08 | 11.04 | 11.08 | 11.00 | 11.10 | 133,200 | 1,471,604 | 11.048 | 11.08 | 11.04 | 11.08 | 11.00 | 11.10 | 133,200 | 11.048 | 5.52% |
| 2016-06-17 | 0 | 10.50 | 10.46 | 10.50 | 10.50 | 10.70 | 184,000 | 1,947,480 | 10.584 | 10.50 | 10.46 | 10.50 | 10.50 | 10.70 | 184,000 | 10.584 | 0.77% |
| 2016-06-16 | 0 | 10.42 | 10.38 | 10.42 | 10.26 | 10.60 | 197,000 | 2,044,280 | 10.377 | 10.42 | 10.38 | 10.42 | 10.26 | 10.60 | 197,000 | 10.377 | -5.96% |
| 2016-06-15 | 0 | 11.08 | 11.06 | 11.10 | 11.00 | 11.12 | 91,000 | 1,009,472 | 11.093 | 11.08 | 11.06 | 11.10 | 11.00 | 11.12 | 91,000 | 11.093 | 1.84% |
| 2016-06-14 | 0 | 10.88 | 10.88 | 10.90 | 10.80 | 10.96 | 374,400 | 4,071,220 | 10.874 | 10.88 | 10.88 | 10.90 | 10.80 | 10.96 | 374,400 | 10.874 | -3.20% |
| 2016-06-13 | 0 | 11.24 | 11.22 | 11.28 | 11.18 | 11.36 | 98,000 | 1,103,760 | 11.263 | 11.24 | 11.22 | 11.28 | 11.18 | 11.36 | 98,000 | 11.263 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy