iShares DAX Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03146  2016-06-29  2019-11-28  2020-01-29
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-01-24 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-11-28 0 101.5 - 102.2 101.5 101.8 700 71,200 101.71 101.5 - 102.2 101.5 101.8 700 101.71 -0.10%
2019-11-27 0 101.6 - - 101.6 102.0 4,800 488,820 101.84 101.6 - - 101.6 102.0 4,800 101.84 -0.29%
2019-11-26 0 101.9 - 102.0 101.9 102.1 4,000 407,800 101.95 101.9 - 102.0 101.9 102.1 4,000 101.95 0.20%
2019-11-25 0 101.7 - 101.9 101.7 101.8 1,000 101,750 101.75 101.7 - 101.9 101.7 101.8 1,000 101.75 0.39%
2019-11-22 0 101.3 - 101.3 101.4 101.7 3,300 335,020 101.52 101.3 - 101.3 101.4 101.7 3,300 101.52 0.30%
2019-11-21 0 101.0 - 101.2 101.0 101.5 7,600 768,930 101.18 101.0 - 101.2 101.0 101.5 7,600 101.18 -0.69%
2019-11-20 0 101.7 - 102.0 101.7 101.9 3,100 315,630 101.82 101.7 - 102.0 101.7 101.9 3,100 101.82 -0.29%
2019-11-19 0 102.0 - - - - 0 0 - 102.0 - - - - 0 - 0.00%
2019-11-18 0 102.0 - - 101.9 102.0 4,250 433,360 101.97 102.0 - - 101.9 102.0 4,250 101.97 0.00%
2019-11-15 0 102.0 - 102.0 102.0 102.0 1,400 142,800 102.00 102.0 - 102.0 102.0 102.0 1,400 102.00 0.49%
2019-11-14 0 101.5 - 102.2 101.5 101.7 1,200 121,940 101.62 101.5 - 102.2 101.5 101.7 1,200 101.62 0.00%
2019-11-13 0 101.5 101.5 - 101.5 101.5 120 12,160 101.33 101.5 101.5 - 101.5 101.5 120 101.33 0.00%
2019-11-12 0 101.5 101.5 - 101.5 101.5 500 50,750 101.50 101.5 101.5 - 101.5 101.5 500 101.50 -0.10%
2019-11-11 0 101.6 101.3 - - - 0 0 - 101.6 101.3 - - - 0 - -0.39%
2019-11-08 0 102.0 101.8 - 101.8 102.0 1,200 122,360 101.97 102.0 101.8 - 101.8 102.0 1,200 101.97 -0.20%
2019-11-07 0 102.2 78.00 - 102.1 102.2 2,000 204,300 102.15 102.2 78.00 - 102.1 102.2 2,000 102.15 0.59%
2019-11-06 0 101.6 78.00 - 101.3 101.6 5,800 588,550 101.47 101.6 78.00 - 101.3 101.6 5,800 101.47 -0.68%
2019-11-05 0 102.3 78.00 - 102.0 102.3 660 67,290 101.95 102.3 78.00 - 102.0 102.3 660 101.95 0.89%
2019-11-04 0 101.4 78.00 - 99.80 101.6 116,080 11,674,004 100.57 101.4 78.00 - 99.80 101.6 116,080 100.57 0.50%
2019-11-01 0 100.9 78.00 - - - 0 0 - 100.9 78.00 - - - 0 - 0.00%
2019-10-31 0 100.9 78.00 - 100.8 100.8 100 10,080 100.80 100.9 78.00 - 100.8 100.8 100 100.80 0.50%
2019-10-30 0 100.4 78.00 100.6 100.2 100.3 6,400 641,330 100.21 100.4 78.00 100.6 100.2 100.3 6,400 100.21 0.00%
2019-10-29 0 100.4 78.00 - - - 0 0 - 100.4 78.00 - - - 0 - 0.45%
2019-10-28 0 99.95 78.00 - 98.00 98.00 100 9,800 98.000 99.95 78.00 - 98.00 98.00 100 98.000 0.05%
2019-10-25 0 99.90 78.00 - - - 0 0 - 99.90 78.00 - - - 0 - -0.60%
2019-10-24 0 100.5 78.00 - 100.5 100.5 500 50,250 100.50 100.5 78.00 - 100.5 100.5 500 100.50 1.26%
2019-10-23 0 99.25 78.00 - - - 0 0 - 99.25 78.00 - - - 0 - -0.30%
2019-10-22 0 99.55 78.00 - 99.80 99.80 100 9,980 99.800 99.55 78.00 - 99.80 99.80 100 99.800 0.25%
2019-10-21 0 99.30 78.00 - 99.05 99.05 800 79,240 99.050 99.30 78.00 - 99.05 99.05 800 99.050 0.86%
2019-10-18 0 98.45 78.00 - - - 0 0 - 98.45 78.00 - - - 0 - 0.25%
2019-10-17 0 98.20 78.00 - 97.90 98.10 2,100 205,795 97.998 98.20 78.00 - 97.90 98.10 2,100 97.998 0.77%
2019-10-16 0 97.45 78.00 - 97.15 97.40 1,600 155,630 97.269 97.45 78.00 - 97.15 97.40 1,600 97.269 0.62%
2019-10-15 0 96.85 78.00 - 96.90 97.00 2,000 193,875 96.938 96.85 78.00 - 96.90 97.00 2,000 96.938 0.68%
2019-10-14 0 96.20 - - 96.25 96.25 2,100 202,125 96.250 96.20 - - 96.25 96.25 2,100 96.250 1.53%
2019-10-11 0 94.75 78.00 - 93.60 93.70 3,000 281,030 93.677 94.75 78.00 - 93.60 93.70 3,000 93.677 2.05%
2019-10-10 0 92.85 78.00 - - - 0 0 - 92.85 78.00 - - - 0 - 0.54%
2019-10-09 0 92.35 78.00 - - - 0 0 - 92.35 78.00 - - - 0 - 0.00%
2019-10-08 0 92.35 - - - - 0 0 - 92.35 - - - - 0 - 0.71%
2019-10-04 0 91.70 78.00 - - - 0 0 - 91.70 78.00 - - - 0 - 0.00%
2019-10-03 0 91.70 78.00 - 91.80 91.80 400 36,720 91.800 91.70 78.00 - 91.80 91.80 400 91.800 -1.56%
2019-10-02 0 93.15 78.00 - - - 0 0 - 93.15 78.00 - - - 0 - -1.48%
2019-09-30 0 94.55 78.00 - - - 0 0 - 94.55 78.00 - - - 0 - 0.42%
2019-09-27 0 94.15 78.00 - - - 0 0 - 94.15 78.00 - - - 0 - 0.11%
2019-09-26 0 94.05 78.00 - - - 0 0 - 94.05 78.00 - - - 0 - 0.05%
2019-09-25 0 94.00 93.90 - - - 0 0 - 94.00 93.90 - - - 0 - -0.95%
2019-09-24 0 94.90 78.00 - - - 0 0 - 94.90 78.00 - - - 0 - 0.16%
2019-09-23 0 94.75 - - 95.85 95.85 600 57,510 95.850 94.75 - - 95.85 95.85 600 95.850 -1.46%
2019-09-20 0 96.15 78.00 - 96.10 96.15 1,500 144,200 96.133 96.15 78.00 - 96.10 96.15 1,500 96.133 0.16%
2019-09-19 0 96.00 78.00 - - - 0 0 - 96.00 78.00 - - - 0 - 0.63%
2019-09-18 0 95.40 78.00 - - - 0 0 - 95.40 78.00 - - - 0 - 0.21%
2019-09-17 0 95.20 78.00 - 95.20 95.20 100 9,520 95.200 95.20 78.00 - 95.20 95.20 100 95.200 -0.42%
2019-09-16 0 95.60 78.00 - 95.20 95.50 2,600 248,160 95.446 95.60 78.00 - 95.20 95.50 2,600 95.446 -0.78%
2019-09-13 0 96.35 78.00 - 95.95 95.95 10,000 959,500 95.950 96.35 78.00 - 95.95 95.95 10,000 95.950 0.94%
2019-09-12 0 95.45 78.00 - - - 0 0 - 95.45 78.00 - - - 0 - 0.00%
2019-09-11 0 95.45 78.00 - - - 0 0 - 95.45 78.00 - - - 0 - 1.43%
2019-09-10 0 94.10 94.00 - - - 0 0 - 94.10 94.00 - - - 0 - 0.05%
2019-09-09 0 94.05 78.00 - - - 0 0 - 94.05 78.00 - - - 0 - 0.27%
2019-09-06 0 93.80 93.65 - 93.80 93.80 350 32,802 93.720 93.80 93.65 - 93.80 93.80 350 93.720 0.21%
2019-09-05 0 93.60 78.00 - 93.60 93.60 890 82,980 93.236 93.60 78.00 - 93.60 93.60 890 93.236 0.86%
2019-09-04 0 92.80 90.90 - 92.35 92.70 2,000 185,050 92.525 92.80 90.90 - 92.35 92.70 2,000 92.525 1.70%
2019-09-03 0 91.25 90.90 - - - 0 0 - 91.25 90.90 - - - 0 - -0.49%
2019-09-02 0 91.70 90.90 - 91.65 91.70 600 55,015 91.692 91.70 90.90 - 91.65 91.70 600 91.692 -0.33%
2019-08-30 0 92.00 90.90 - - - 0 0 - 92.00 90.90 - - - 0 - 0.82%
2019-08-29 0 91.25 78.00 - - - 0 0 - 91.25 78.00 - - - 0 - 0.39%
2019-08-28 0 90.90 78.00 - 90.90 90.90 100 9,090 90.900 90.90 78.00 - 90.90 90.90 100 90.900 0.33%
2019-08-27 0 90.60 78.00 90.60 90.60 90.85 600 54,485 90.808 90.60 78.00 90.60 90.60 90.85 600 90.808 0.22%
2019-08-26 0 90.40 78.00 - - - 0 0 - 90.40 78.00 - - - 0 - -1.31%
2019-08-23 0 91.60 78.00 - - - 0 0 - 91.60 78.00 - - - 0 - 0.00%
2019-08-22 0 91.60 78.00 - - - 0 0 - 91.60 78.00 - - - 0 - 0.60%
2019-08-21 0 91.05 78.00 - - - 0 0 - 91.05 78.00 - - - 0 - 0.11%
2019-08-20 0 90.95 78.00 - 90.80 90.80 120 10,886 90.717 90.95 78.00 - 90.80 90.80 120 90.717 0.28%
2019-08-19 0 90.70 78.00 - 90.25 90.35 3,000 270,860 90.287 90.70 78.00 - 90.25 90.35 3,000 90.287 1.45%
2019-08-16 0 89.40 78.00 90.15 89.05 89.40 6,000 535,030 89.172 89.40 78.00 90.15 89.05 89.40 6,000 89.172 -0.50%
2019-08-15 0 89.85 78.00 - 89.80 89.90 7,600 682,960 89.863 89.85 78.00 - 89.80 89.90 7,600 89.863 -1.86%
2019-08-14 0 91.55 82.00 - - - 0 0 - 91.55 82.00 - - - 0 - 0.22%
2019-08-13 0 91.35 82.00 - 91.50 91.50 100 9,150 91.500 91.35 82.00 - 91.50 91.50 100 91.500 -1.03%
2019-08-12 0 92.30 - - - - 0 0 - 92.30 - - - - 0 - -0.27%
2019-08-09 0 92.55 82.00 - - - 0 0 - 92.55 82.00 - - - 0 - 0.16%
2019-08-08 0 92.40 82.00 - 91.85 92.50 6,600 610,160 92.448 92.40 82.00 - 91.85 92.50 6,600 92.448 0.76%
2019-08-07 0 91.70 82.00 - 91.25 91.25 100 9,125 91.250 91.70 82.00 - 91.25 91.25 100 91.250 -0.11%
2019-08-06 0 91.80 91.05 - 91.05 91.85 22,500 2,052,975 91.243 91.80 91.05 - 91.05 91.85 22,500 91.243 0.33%
2019-08-05 0 91.50 - - 91.55 91.85 8,100 742,575 91.676 91.50 - - 91.55 91.85 8,100 91.676 -1.67%
2019-08-02 0 93.05 82.00 - 92.75 93.90 4,000 373,680 93.420 93.05 82.00 - 92.75 93.90 4,000 93.420 -0.91%
2019-08-01 0 93.90 82.00 - 93.50 93.60 2,000 187,100 93.550 93.90 82.00 - 93.50 93.60 2,000 93.550 -1.05%
2019-07-31 0 94.90 94.90 95.10 94.90 96.55 4,800 460,320 95.900 94.90 94.90 95.10 94.90 96.55 4,800 95.900 -1.45%
2019-07-30 0 96.30 82.00 - 96.55 97.00 8,500 822,925 96.815 96.30 82.00 - 96.55 97.00 8,500 96.815 -0.16%
2019-07-29 0 96.45 82.00 - 96.40 96.40 100 9,640 96.400 96.45 82.00 - 96.40 96.40 100 96.400 0.00%
2019-07-26 0 96.45 95.90 - - - 0 0 - 96.45 95.90 - - - 0 - -1.13%
2019-07-25 0 97.55 82.00 - - - 0 0 - 97.55 82.00 - - - 0 - 0.36%
2019-07-24 0 97.20 95.90 - 97.20 97.50 10,500 1,022,650 97.395 97.20 95.90 - 97.20 97.50 10,500 97.395 0.52%
2019-07-23 0 96.70 95.90 - - - 0 0 - 96.70 95.90 - - - 0 - 0.83%
2019-07-22 0 95.90 95.00 - 95.90 96.10 13,500 1,296,100 96.007 95.90 95.00 - 95.90 96.10 13,500 96.007 -1.03%
2019-07-19 0 96.90 95.00 - 96.85 96.90 1,400 135,610 96.864 96.90 95.00 - 96.85 96.90 1,400 96.864 0.47%
2019-07-18 0 96.45 95.00 - 96.10 96.50 1,000 96,180 96.180 96.45 95.00 - 96.10 96.50 1,000 96.180 -1.38%
2019-07-17 0 97.80 82.00 - - - 0 0 - 97.80 82.00 - - - 0 - -0.05%
2019-07-16 0 97.85 82.00 - - - 0 0 - 97.85 82.00 - - - 0 - -0.36%
2019-07-15 0 98.20 98.20 - 97.45 97.50 5,000 487,350 97.470 98.20 98.20 - 97.45 97.50 5,000 97.470 0.72%
2019-07-12 0 97.50 82.00 - - - 0 0 - 97.50 82.00 - - - 0 - -0.20%
2019-07-11 0 97.70 82.00 - - - 0 0 - 97.70 82.00 - - - 0 - 0.31%
2019-07-10 0 97.40 82.00 - - - 0 0 - 97.40 82.00 - - - 0 - 0.10%
2019-07-09 0 97.30 82.00 - 97.90 97.90 880 86,132 97.877 97.30 82.00 - 97.90 97.90 880 97.877 -1.42%
2019-07-08 0 98.70 - - - - 0 0 - 98.70 - - - - 0 - -0.70%
2019-07-05 0 99.40 82.00 - 99.40 99.45 3,200 318,140 99.419 99.40 82.00 - 99.40 99.45 3,200 99.419 0.00%
2019-07-04 0 99.40 82.00 - 99.40 99.50 3,100 308,250 99.435 99.40 82.00 - 99.40 99.50 3,100 99.435 0.25%
2019-07-03 0 99.15 82.00 - 98.90 98.90 1,500 148,350 98.900 99.15 82.00 - 98.90 98.90 1,500 98.900 0.30%
2019-07-02 0 98.85 98.50 - 98.85 99.00 1,500 148,350 98.900 98.85 98.50 - 98.85 99.00 1,500 98.900 0.71%
2019-06-28 0 98.15 98.15 - - - 0 0 - 98.15 98.15 - - - 0 - 0.05%
2019-06-27 0 98.10 82.00 - 97.70 98.10 5,200 508,220 97.735 98.10 82.00 - 97.70 98.10 5,200 97.735 0.67%
2019-06-26 0 97.45 82.00 - - - 0 0 - 97.45 82.00 - - - 0 - -0.26%
2019-06-25 0 97.70 82.00 98.00 - - 0 0 - 97.70 82.00 98.00 - - 0 - -0.31%
2019-06-24 0 98.00 82.00 - 98.00 98.00 1,000 98,000 98.000 98.00 82.00 - 98.00 98.00 1,000 98.000 0.15%
2019-06-21 0 97.85 82.00 - 97.20 97.55 5,100 496,485 97.350 97.85 82.00 - 97.20 97.55 5,100 97.350 0.05%
2019-06-20 0 97.80 97.50 - 97.80 97.80 3,000 293,400 97.800 97.80 97.50 - 97.80 97.80 3,000 97.800 0.82%
2019-06-19 0 97.00 96.80 - 97.00 97.20 2,000 194,195 97.098 97.00 96.80 - 97.00 97.20 2,000 97.098 2.27%
2019-06-18 0 94.85 86.00 - - - 0 0 - 94.85 86.00 - - - 0 - -0.37%
2019-06-17 0 95.20 86.00 - 95.20 95.20 200 19,040 95.200 95.20 86.00 - 95.20 95.20 200 95.200 -0.94%
2019-06-14 0 96.10 86.00 - - - 0 0 - 96.10 86.00 - - - 0 - -0.31%
2019-06-13 0 96.40 96.00 - - - 0 0 - 96.40 96.00 - - - 0 - 0.00%
2019-06-12 0 96.40 86.00 - - - 0 0 - 96.40 86.00 - - - 0 - -0.41%
2019-06-11 0 96.80 96.40 - 96.80 96.80 1,500 145,200 96.800 96.80 96.40 - 96.80 96.80 1,500 96.800 0.57%
2019-06-10 0 96.25 96.25 - - - 0 0 - 96.25 96.25 - - - 0 - 0.94%
2019-06-06 0 95.35 86.00 - - - 0 0 - 95.35 86.00 - - - 0 - 0.00%
2019-06-05 0 95.35 86.00 - 95.00 95.20 2,100 199,900 95.190 95.35 86.00 - 95.00 95.20 2,100 95.190 2.03%
2019-06-04 0 93.45 86.00 - - - 0 0 - 93.45 86.00 - - - 0 - 2.08%
2019-06-03 0 91.55 - - - - 0 0 - 91.55 - - - - 0 - -0.49%
2019-05-31 0 92.00 86.00 - 92.00 92.45 10,300 949,705 92.204 92.00 86.00 - 92.00 92.45 10,300 92.204 -1.45%
2019-05-30 0 93.35 86.00 - - - 0 0 - 93.35 86.00 - - - 0 - 0.00%
2019-05-29 0 93.35 86.00 - 93.70 93.70 1,000 93,700 93.700 93.35 86.00 - 93.70 93.70 1,000 93.700 -1.89%
2019-05-28 0 95.15 86.00 - - - 0 0 - 95.15 86.00 - - - 0 - -0.31%
2019-05-27 0 95.45 86.00 - 94.85 95.20 3,000 285,280 95.093 95.45 86.00 - 94.85 95.20 3,000 95.093 0.58%
2019-05-24 0 94.90 86.00 - - - 0 0 - 94.90 86.00 - - - 0 - 0.26%
2019-05-23 0 94.65 86.00 - - - 0 0 - 94.65 86.00 - - - 0 - -0.58%
2019-05-22 0 95.20 86.00 - 95.15 95.15 150 14,260 95.067 95.20 86.00 - 95.15 95.15 150 95.067 -0.47%
2019-05-21 0 95.65 86.00 - - - 0 0 - 95.65 86.00 - - - 0 - -0.62%
2019-05-20 0 96.25 - - - - 0 0 - 96.25 - - - - 0 - -0.05%
2019-05-17 0 96.30 86.00 - - - 0 0 - 96.30 86.00 - - - 0 - 1.48%
2019-05-16 0 94.90 - - - - 0 0 - 94.90 - - - - 0 - 0.21%
2019-05-15 0 94.70 86.00 - - - 0 0 - 94.70 86.00 - - - 0 - -0.21%
2019-05-14 0 94.90 - - 95.40 95.50 3,000 286,350 95.450 94.90 - - 95.40 95.50 3,000 95.450 -1.25%
2019-05-10 0 96.10 - - 96.55 96.90 4,500 435,560 96.791 96.10 - - 96.55 96.90 4,500 96.791 0.52%
2019-05-09 0 95.60 - - 95.95 96.05 5,000 479,950 95.990 95.60 - - 95.95 96.05 5,000 95.990 -0.42%
2019-05-08 0 96.00 - - 95.50 95.75 21,200 2,027,105 95.618 96.00 - - 95.50 95.75 21,200 95.618 -1.13%
2019-05-07 0 97.10 - - 97.10 97.55 5,100 496,460 97.345 97.10 - - 97.10 97.55 5,100 97.345 0.57%
2019-05-06 0 96.55 - - 96.50 97.80 7,300 708,350 97.034 96.55 - - 96.50 97.80 7,300 97.034 -1.08%
2019-05-03 0 97.60 - - 97.60 97.60 100 9,760 97.600 97.60 - - 97.60 97.60 100 97.600 0.05%
2019-05-02 0 97.55 - 98.00 97.25 97.55 3,500 340,775 97.364 97.55 - 98.00 97.25 97.55 3,500 97.364 0.41%
2019-04-30 0 97.15 - 98.00 - - 0 0 - 97.15 - 98.00 - - 0 - 0.05%
2019-04-29 0 97.10 - 98.00 96.80 96.80 500 48,400 96.800 97.10 - 98.00 96.80 96.80 500 96.800 0.31%
2019-04-26 0 96.80 - 96.80 96.80 96.85 930 90,040 96.817 96.80 - 96.80 96.80 96.85 930 96.817 -0.36%
2019-04-25 0 97.15 - 97.35 97.15 97.15 100 9,715 97.150 97.15 - 97.35 97.15 97.15 100 97.150 -0.21%
2019-04-24 0 97.35 96.00 98.00 96.75 97.35 1,200 116,220 96.850 97.35 96.00 98.00 96.75 97.35 1,200 96.850 0.26%
2019-04-23 0 97.10 96.00 98.00 97.10 97.20 4,500 437,175 97.150 97.10 96.00 98.00 97.10 97.20 4,500 97.150 0.57%
2019-04-18 0 96.55 96.00 98.00 96.80 96.90 3,000 290,550 96.850 96.55 96.00 98.00 96.80 96.90 3,000 96.850 -0.31%
2019-04-17 0 96.85 - - 96.50 96.55 2,600 250,955 96.521 96.85 - - 96.50 96.55 2,600 96.521 0.31%
2019-04-16 0 96.55 - - 96.15 96.65 7,810 753,032 96.419 96.55 - - 96.15 96.65 7,810 96.419 0.42%
2019-04-15 0 96.15 - - 96.05 96.25 350 33,620 96.057 96.15 - - 96.05 96.25 350 96.057 0.94%
2019-04-12 0 95.25 - - 95.35 96.20 6,800 650,760 95.700 95.25 - - 95.35 96.20 6,800 95.700 0.42%
2019-04-11 0 94.85 - - - - 0 0 - 94.85 - - - - 0 - 0.00%
2019-04-10 0 94.85 - - 94.75 94.75 1,000 94,750 94.750 94.85 - - 94.75 94.75 1,000 94.750 -0.47%
2019-04-09 0 95.30 - - 95.30 95.45 3,000 286,160 95.387 95.30 - - 95.30 95.45 3,000 95.387 0.21%
2019-04-08 0 95.10 - - 95.00 95.10 600 57,040 95.067 95.10 - - 95.00 95.10 600 95.067 0.00%
2019-04-04 0 95.10 - - 95.10 95.10 1,000 95,100 95.100 95.10 - - 95.10 95.10 1,000 95.100 0.37%
2019-04-03 0 94.75 - - 93.45 93.65 2,400 224,530 93.554 94.75 - - 93.45 93.65 2,400 93.554 2.16%
2019-04-02 0 92.75 - - 92.90 92.90 500 46,450 92.900 92.75 - - 92.90 92.90 500 92.900 -0.11%
2019-04-01 0 92.85 92.85 - 92.60 92.60 800 74,080 92.600 92.85 92.85 - 92.60 92.60 800 92.600 1.53%
2019-03-29 0 91.45 - - 91.45 91.45 800 73,160 91.450 91.45 - - 91.45 91.45 800 91.450 0.66%
2019-03-28 0 90.85 - - 90.85 91.15 3,200 291,470 91.084 90.85 - - 90.85 91.15 3,200 91.084 -0.38%
2019-03-27 0 91.20 - - - - 10 902 90.200 91.20 - - - - 10 90.200 0.05%
2019-03-26 0 91.15 - - 90.30 91.35 3,060 279,124 91.217 91.15 - - 90.30 91.35 3,060 91.217 0.89%
2019-03-25 0 90.35 - 93.15 90.30 90.45 2,200 198,800 90.364 90.35 - 93.15 90.30 90.45 2,200 90.364 -3.16%
2019-03-22 0 93.30 - - 92.95 93.15 4,600 427,770 92.993 93.30 - - 92.95 93.15 4,600 92.993 -0.43%
2019-03-21 0 93.70 - - - - 0 0 - 93.70 - - - - 0 - -0.37%
2019-03-20 0 94.05 - - 94.05 94.15 3,000 282,300 94.100 94.05 - - 94.05 94.15 3,000 94.100 0.32%
2019-03-19 0 93.75 - - 93.75 93.75 1,000 93,750 93.750 93.75 - - 93.75 93.75 1,000 93.750 -0.27%
2019-03-18 0 94.00 - - 94.00 94.00 500 47,000 94.000 94.00 - - 94.00 94.00 500 94.000 0.91%
2019-03-15 0 93.15 - - - - 0 0 - 93.15 - - - - 0 - 0.49%
2019-03-14 0 92.70 - - - - 0 0 - 92.70 - - - - 0 - 0.71%
2019-03-13 0 92.05 - - - - 0 0 - 92.05 - - - - 0 - -0.65%
2019-03-12 0 92.65 - - 92.10 92.25 3,000 276,570 92.190 92.65 - - 92.10 92.25 3,000 92.190 1.37%
2019-03-11 0 91.40 - - 91.40 91.45 2,000 182,810 91.405 91.40 - - 91.40 91.45 2,000 91.405 0.72%
2019-03-08 0 90.75 - - - - 0 0 - 90.75 - - - - 0 - -1.79%
2019-03-07 0 92.40 - - - - 0 0 - 92.40 - - - - 0 - -0.48%
2019-03-06 0 92.85 - - - - 0 0 - 92.85 - - - - 0 - 0.00%
2019-03-05 0 92.85 - - - - 0 0 - 92.85 - - - - 0 - -0.54%
2019-03-04 0 93.35 - - 93.35 93.90 4,030 377,225 93.604 93.35 - - 93.35 93.90 4,030 93.604 0.38%
2019-03-01 0 93.00 - - - - 0 0 - 93.00 - - - - 0 - 1.20%
2019-02-28 0 91.90 - - - - 0 0 - 91.90 - - - - 0 - -0.86%
2019-02-27 0 92.70 92.55 - 93.00 93.10 3,000 279,150 93.050 92.70 92.55 - 93.00 93.10 3,000 93.050 1.04%
2019-02-26 0 91.75 - - 91.65 91.65 1,000 91,650 91.650 91.75 - - 91.65 91.65 1,000 91.650 -0.86%
2019-02-25 0 92.55 - - 92.05 92.60 4,400 406,640 92.418 92.55 - - 92.05 92.60 4,400 92.418 1.04%
2019-02-22 0 91.60 - - 91.50 91.60 1,100 100,720 91.564 91.60 - - 91.50 91.60 1,100 91.564 0.00%
2019-02-21 0 91.60 - - - - 0 0 - 91.60 - - - - 0 - 0.99%
2019-02-20 0 90.70 - - - - 0 0 - 90.70 - - - - 0 - 0.61%
2019-02-19 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - 0.00%
2019-02-18 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - 2.33%
2019-02-15 0 88.10 - 88.65 88.50 88.50 100 8,850 88.500 88.10 - 88.65 88.50 88.50 100 88.500 -1.67%
2019-02-14 0 89.60 89.50 - 89.35 89.45 2,000 178,800 89.400 89.60 89.50 - 89.35 89.45 2,000 89.400 0.22%
2019-02-13 0 89.40 - - - - 0 0 - 89.40 - - - - 0 - 0.68%
2019-02-12 0 88.80 - - 88.80 88.80 120 10,634 88.617 88.80 - - 88.80 88.80 120 88.617 1.49%
2019-02-11 0 87.50 - 88.65 87.50 87.50 1,000 87,500 87.500 87.50 - 88.65 87.50 87.50 1,000 87.500 -0.51%
2019-02-08 0 87.95 - - - - 0 0 - 87.95 - - - - 0 - -2.87%
2019-02-04 0 90.55 - - - - 60 5,406 90.100 90.55 - - - - 60 90.100 0.00%
2019-02-01 0 90.55 - - - - 0 0 - 90.55 - - - - 0 - -0.60%
2019-01-31 0 91.10 90.70 - - - 0 0 - 91.10 90.70 - - - 0 - 0.44%
2019-01-30 0 90.70 - - 90.15 90.75 5,500 497,200 90.400 90.70 - - 90.15 90.75 5,500 90.400 0.22%
2019-01-29 0 90.50 90.40 - 90.40 90.50 1,600 144,740 90.463 90.50 90.40 - 90.40 90.50 1,600 90.463 0.00%
2019-01-28 0 90.50 90.40 - 90.05 90.50 2,500 225,695 90.278 90.50 90.40 - 90.05 90.50 2,500 90.278 0.61%
2019-01-25 0 89.95 89.95 - 88.95 89.60 2,700 241,270 89.359 89.95 89.95 - 88.95 89.60 2,700 89.359 1.30%
2019-01-24 0 88.80 - - 88.85 89.35 9,000 802,625 89.181 88.80 - - 88.85 89.35 9,000 89.181 0.17%
2019-01-23 0 88.65 - - 88.50 89.05 700 62,280 88.971 88.65 - - 88.50 89.05 700 88.971 -0.17%
2019-01-22 0 88.80 - 90.05 - - 0 0 - 88.80 - 90.05 - - 0 - -1.39%
2019-01-21 0 90.05 - - 87.95 91.15 36,020 3,213,917 89.226 90.05 - - 87.95 91.15 36,020 89.226 1.98%
2019-01-18 0 88.30 - 88.30 88.05 88.60 6,610 584,147 88.373 88.30 - 88.30 88.05 88.60 6,610 88.373 0.91%
2019-01-17 0 8.750 8.000 - 8.750 8.810 61,400 538,874 8.7764 87.50 80.00 - 87.50 88.10 6,140 87.764 -0.11%
2019-01-16 0 8.760 8.000 - 8.700 8.730 30,000 261,330 8.7110 87.60 80.00 - 87.00 87.30 3,000 87.110 -0.68%
2019-01-15 0 8.820 8.000 9.000 - - 0 0 - 88.20 80.00 90.00 - - 0 - 0.92%
2019-01-14 0 8.740 8.000 9.100 8.740 8.900 7,500 66,024 8.8032 87.40 80.00 91.00 87.40 89.00 750 88.032 -1.13%
2019-01-11 0 8.840 8.800 9.100 - - 0 0 - 88.40 88.00 91.00 - - 0 - 0.34%
2019-01-10 0 8.810 8.000 9.100 8.810 8.830 3,500 30,845 8.8129 88.10 80.00 91.00 88.10 88.30 350 88.129 -0.34%
2019-01-09 0 8.840 8.000 - 8.870 8.870 2,500 22,175 8.8700 88.40 80.00 - 88.70 88.70 250 88.700 1.73%
2019-01-08 0 8.690 8.000 - - - 0 0 - 86.90 80.00 - - - 0 - -0.11%
2019-01-07 0 8.700 8.000 - - - 0 0 - 87.00 80.00 - - - 0 - 3.08%
2019-01-04 0 8.440 8.000 - 8.430 8.430 200 1,686 8.4300 84.40 80.00 - 84.30 84.30 20 84.300 0.12%
2019-01-03 0 8.430 8.000 8.500 - - 0 0 - 84.30 80.00 85.00 - - 0 - -0.82%
2019-01-02 0 8.500 8.460 - 8.430 8.520 125,000 1,060,000 8.4800 85.00 84.60 - 84.30 85.20 12,500 84.800 -0.82%
2018-12-31 0 8.570 8.510 - 8.500 8.570 45,000 383,710 8.5269 85.70 85.10 - 85.00 85.70 4,500 85.269 1.90%
2018-12-28 0 8.410 8.000 - 8.390 8.470 4,500 37,805 8.4011 84.10 80.00 - 83.90 84.70 450 84.011 -0.71%
2018-12-27 0 8.470 8.000 - - - 0 0 - 84.70 80.00 - - - 0 - 0.24%
2018-12-24 0 8.450 8.000 - 8.380 8.460 78,900 664,876 8.4268 84.50 80.00 - 83.80 84.60 7,890 84.268 -1.17%
2018-12-21 0 8.550 8.550 - 8.480 8.540 20,000 170,200 8.5100 85.50 85.50 - 84.80 85.40 2,000 85.100 0.12%
2018-12-20 0 8.540 - - 8.500 8.580 67,100 572,614 8.5337 85.40 - - 85.00 85.80 6,710 85.337 -0.93%
2018-12-19 0 8.620 8.500 8.650 8.620 8.620 100 862 8.6200 86.20 85.00 86.50 86.20 86.20 10 86.200 0.23%
2018-12-18 0 8.600 8.500 8.620 8.600 8.600 10,000 86,000 8.6000 86.00 85.00 86.20 86.00 86.00 1,000 86.000 -0.81%
2018-12-17 0 8.670 8.600 - 8.670 8.670 200 1,734 8.6700 86.70 86.00 - 86.70 86.70 20 86.700 0.23%
2018-12-14 0 8.650 8.600 8.660 - - 0 0 - 86.50 86.00 86.60 - - 0 - -1.03%
2018-12-13 0 8.740 8.600 - - - 0 0 - 87.40 86.00 - - - 0 - 1.63%
2018-12-12 0 8.600 8.500 8.720 - - 0 0 - 86.00 85.00 87.20 - - 0 - 0.23%
2018-12-11 0 8.580 8.500 - - - 0 0 - 85.80 85.00 - - - 0 - 0.00%
2018-12-10 0 8.580 8.500 - 8.580 8.600 21,000 180,400 8.5905 85.80 85.00 - 85.80 86.00 2,100 85.905 -1.72%
2018-12-07 0 8.730 8.500 - 8.790 8.790 5,600 49,224 8.7900 87.30 85.00 - 87.90 87.90 560 87.900 -0.68%
2018-12-06 0 8.790 8.500 - 8.750 8.780 45,000 394,370 8.7638 87.90 85.00 - 87.50 87.80 4,500 87.638 -1.24%
2018-12-05 0 8.900 8.500 - 8.880 8.940 30,000 267,100 8.9033 89.00 85.00 - 88.80 89.40 3,000 89.033 -2.09%
2018-12-04 0 9.090 8.500 - 9.090 9.180 58,400 534,284 9.1487 90.90 85.00 - 90.90 91.80 5,840 91.487 -1.20%
2018-12-03 0 9.200 8.500 - 9.130 9.370 77,000 712,722 9.2561 92.00 85.00 - 91.30 93.70 7,700 92.561 1.21%
2018-11-30 0 9.090 8.500 - - - 0 0 - 90.90 85.00 - - - 0 - 0.00%
2018-11-29 0 9.090 8.500 - 9.090 9.090 10,000 90,900 9.0900 90.90 85.00 - 90.90 90.90 1,000 90.900 0.78%
2018-11-28 0 9.020 - - - - 0 0 - 90.20 - - - - 0 - 0.00%
2018-11-27 0 9.020 8.500 - - - 0 0 - 90.20 85.00 - - - 0 - 0.45%
2018-11-26 0 8.980 8.500 - - - 0 0 - 89.80 85.00 - - - 0 - 0.00%
2018-11-23 0 8.980 8.500 - 8.990 8.990 3,400 30,566 8.9900 89.80 85.00 - 89.90 89.90 340 89.900 -0.11%
2018-11-22 0 8.990 8.500 - - - 0 0 - 89.90 85.00 - - - 0 - 0.78%
2018-11-21 0 8.920 8.500 - 8.910 8.910 200 1,782 8.9100 89.20 85.00 - 89.10 89.10 20 89.100 -1.33%
2018-11-20 0 9.040 8.500 9.040 - - 0 0 - 90.40 85.00 90.40 - - 0 - -1.09%
2018-11-19 0 9.140 8.500 - - - 0 0 - 91.40 85.00 - - - 0 - 0.00%
2018-11-16 0 9.140 8.500 - 9.100 9.150 50,000 456,200 9.1240 91.40 85.00 - 91.00 91.50 5,000 91.240 0.22%
2018-11-15 0 9.120 8.500 - - - 0 0 - 91.20 85.00 - - - 0 - 0.66%
2018-11-14 0 9.060 8.500 - - - 0 0 - 90.60 85.00 - - - 0 - 0.78%
2018-11-13 0 8.990 8.950 - 8.990 8.990 1,000 8,990 8.9900 89.90 89.50 - 89.90 89.90 100 89.900 -2.28%
2018-11-12 0 9.200 8.500 - 9.240 9.240 12,000 110,860 9.2383 92.00 85.00 - 92.40 92.40 1,200 92.383 0.22%
2018-11-09 0 9.180 8.500 - - - 0 0 - 91.80 85.00 - - - 0 - -1.82%
2018-11-08 0 9.350 8.500 - 9.320 9.390 58,000 542,150 9.3474 93.50 85.00 - 93.20 93.90 5,800 93.474 0.21%
2018-11-07 0 9.330 8.500 - 9.320 9.350 50,000 466,700 9.3340 93.30 85.00 - 93.20 93.50 5,000 93.340 0.43%
2018-11-06 0 9.290 8.500 - - - 0 0 - 92.90 85.00 - - - 0 - 0.00%
2018-11-05 0 9.290 8.500 - - - 0 0 - 92.90 85.00 - - - 0 - -0.96%
2018-11-02 0 9.380 9.370 - 9.200 9.450 51,000 479,800 9.4078 93.80 93.70 - 92.00 94.50 5,100 94.078 2.29%
2018-11-01 0 9.170 8.500 - - - 0 0 - 91.70 85.00 - - - 0 - 0.00%
2018-10-31 0 9.170 8.500 - 9.120 9.170 30,000 274,200 9.1400 91.70 85.00 - 91.20 91.70 3,000 91.400 0.44%
2018-10-30 0 9.130 8.500 - - - 0 0 - 91.30 85.00 - - - 0 - 0.88%
2018-10-29 0 9.050 8.500 - - - 0 0 - 90.50 85.00 - - - 0 - 1.23%
2018-10-26 0 8.940 8.500 - 8.940 8.970 34,600 310,008 8.9598 89.40 85.00 - 89.40 89.70 3,460 89.598 -0.33%
2018-10-25 0 8.970 8.940 - 8.940 9.000 2,500 22,380 8.9520 89.70 89.40 - 89.40 90.00 250 89.520 -2.07%
2018-10-24 0 9.160 9.000 - 9.210 9.210 300 2,763 9.2100 91.60 90.00 - 92.10 92.10 30 92.100 -0.54%
2018-10-23 0 9.210 9.000 - 9.240 9.250 3,000 27,740 9.2467 92.10 90.00 - 92.40 92.50 300 92.467 -2.64%
2018-10-22 0 9.460 9.000 - - - 0 0 - 94.60 90.00 - - - 0 - 0.96%
2018-10-19 0 9.370 9.000 - 9.370 9.370 10,000 93,700 9.3700 93.70 90.00 - 93.70 93.70 1,000 93.700 -1.88%
2018-10-18 0 9.550 9.000 - 9.530 9.560 33,000 315,020 9.5461 95.50 90.00 - 95.30 95.60 3,300 95.461 0.42%
2018-10-16 0 9.510 9.000 - 9.510 9.510 5,000 47,550 9.5100 95.10 90.00 - 95.10 95.10 500 95.100 1.49%
2018-10-15 0 9.370 9.000 - 9.320 9.370 101,300 947,531 9.3537 93.70 90.00 - 93.20 93.70 10,130 93.537 -1.47%
2018-10-12 0 9.510 9.000 - 9.480 9.480 20,000 189,600 9.4800 95.10 90.00 - 94.80 94.80 2,000 94.800 0.85%
2018-10-11 0 9.430 9.000 - 9.430 9.500 1,500 14,180 9.4533 94.30 90.00 - 94.30 95.00 150 94.533 -2.48%
2018-10-10 0 9.670 9.500 - 9.670 9.670 10,000 96,700 9.6700 96.70 95.00 - 96.70 96.70 1,000 96.700 -0.10%
2018-10-09 0 9.680 9.500 - 9.670 9.700 30,000 290,520 9.6840 96.80 95.00 - 96.70 97.00 3,000 96.840 -0.92%
2018-10-08 0 9.770 9.500 - 9.880 9.920 45,000 445,550 9.9011 97.70 95.00 - 98.80 99.20 4,500 99.011 -1.21%
2018-10-05 0 9.890 9.500 - - - 0 0 - 98.90 95.00 - - - 0 - 0.00%
2018-10-04 0 9.890 9.500 - 9.880 9.950 35,000 346,550 9.9014 98.90 95.00 - 98.80 99.50 3,500 99.014 -1.49%
2018-10-03 0 10.04 - - - - 0 0 - 100.4 - - - - 0 - 0.40%
2018-10-02 0 10.00 - - 10.00 10.02 28,500 285,500 10.018 100.0 - - 100.0 100.2 2,850 100.18 -1.19%
2018-09-28 0 10.12 - - - - 0 0 - 101.2 - - - - 0 - -0.20%
2018-09-27 0 10.14 - - - - 0 0 - 101.4 - - - - 0 - -0.98%
2018-09-26 0 10.24 - - 10.24 10.24 500 5,120 10.240 102.4 - - 102.4 102.4 50 102.40 0.00%
2018-09-24 0 10.24 - - 10.26 10.28 3,000 30,820 10.273 102.4 - - 102.6 102.8 300 102.73 -0.19%
2018-09-21 0 10.26 - - 10.22 10.22 10,000 102,200 10.220 102.6 - - 102.2 102.2 1,000 102.20 1.38%
2018-09-20 0 10.12 9.500 - 10.12 10.12 200 2,024 10.120 101.2 95.00 - 101.2 101.2 20 101.20 1.00%
2018-09-19 0 10.02 9.500 - - - 0 0 - 100.2 95.00 - - - 0 - 0.30%
2018-09-18 0 9.990 9.500 - - - 0 0 - 99.90 95.00 - - - 0 - 0.50%
2018-09-17 0 9.940 9.500 - 10.00 10.00 200 2,000 10.000 99.40 95.00 - 100.0 100.0 20 100.00 -0.30%
2018-09-14 0 9.970 9.500 - - - 0 0 - 99.70 95.00 - - - 0 - 0.91%
2018-09-13 0 9.880 9.500 - - - 0 0 - 98.80 95.00 - - - 0 - 0.51%
2018-09-12 0 9.830 9.500 - 9.820 9.820 50,000 491,000 9.8200 98.30 95.00 - 98.20 98.20 5,000 98.200 0.10%
2018-09-11 0 9.820 9.500 - - - 0 0 - 98.20 95.00 - - - 0 - 0.41%
2018-09-10 0 9.780 9.500 - - - 0 0 - 97.80 95.00 - - - 0 - -1.01%
2018-09-07 0 9.880 9.500 - - - 0 0 - 98.80 95.00 - - - 0 - -0.30%
2018-09-06 0 9.910 9.500 - - - 0 0 - 99.10 95.00 - - - 0 - -0.20%
2018-09-05 0 9.930 9.500 - - - 0 0 - 99.30 95.00 - - - 0 - -2.07%
2018-09-04 0 10.14 9.500 - - - 0 0 - 101.4 95.00 - - - 0 - 0.00%
2018-09-03 0 10.14 9.500 - - - 0 0 - 101.4 95.00 - - - 0 - -0.98%
2018-08-31 0 10.24 9.500 - 10.30 10.30 100 1,030 10.300 102.4 95.00 - 103.0 103.0 10 103.00 -0.97%
2018-08-30 0 10.34 10.10 - - - 0 0 - 103.4 101.0 - - - 0 - 0.00%
2018-08-29 0 10.34 10.10 - - - 0 0 - 103.4 101.0 - - - 0 - 0.00%
2018-08-28 0 10.34 10.10 - - - 0 0 - 103.4 101.0 - - - 0 - 1.77%
2018-08-27 0 10.16 10.10 - - - 0 0 - 101.6 101.0 - - - 0 - 0.40%
2018-08-24 0 10.12 10.10 - 10.12 10.12 1,100 11,132 10.120 101.2 101.0 - 101.2 101.2 110 101.20 0.20%
2018-08-23 0 10.10 9.500 - 10.10 10.10 2,000 20,200 10.100 101.0 95.00 - 101.0 101.0 200 101.00 -0.20%
2018-08-22 0 10.12 9.500 - 10.12 10.12 100 1,012 10.120 101.2 95.00 - 101.2 101.2 10 101.20 1.20%
2018-08-21 0 10.00 9.500 - - - 0 0 - 100.0 95.00 - - - 0 - 0.70%
2018-08-20 0 9.930 9.500 - 9.910 9.910 10,000 99,100 9.9100 99.30 95.00 - 99.10 99.10 1,000 99.100 1.33%
2018-08-17 0 9.800 9.300 - - - 0 0 - 98.00 93.00 - - - 0 - 0.00%
2018-08-16 0 9.800 9.500 - 9.800 9.800 1,100 10,780 9.8000 98.00 95.00 - 98.00 98.00 110 98.000 -1.41%
2018-08-15 0 9.940 9.500 - - - 0 0 - 99.40 95.00 - - - 0 - -0.60%
2018-08-14 0 10.00 9.500 - - - 0 0 - 100.0 95.00 - - - 0 - 0.70%
2018-08-13 0 9.930 9.500 - 9.940 9.940 200 1,988 9.9400 99.30 95.00 - 99.40 99.40 20 99.400 -2.26%
2018-08-10 0 10.16 9.500 - - - 0 0 - 101.6 95.00 - - - 0 - -1.55%
2018-08-09 0 10.32 9.500 - - - 0 0 - 103.2 95.00 - - - 0 - 0.00%
2018-08-08 0 10.32 9.500 - - - 0 0 - 103.2 95.00 - - - 0 - 0.00%
2018-08-07 0 10.32 9.500 - 10.32 10.32 4,000 41,280 10.320 103.2 95.00 - 103.2 103.2 400 103.20 0.39%
2018-08-06 0 10.28 9.500 10.32 - - 0 0 - 102.8 95.00 103.2 - - 0 - -0.39%
2018-08-03 0 10.32 9.500 - 10.32 10.32 700 7,224 10.320 103.2 95.00 - 103.2 103.2 70 103.20 0.00%
2018-08-02 0 10.32 9.500 - 10.32 10.32 300 3,096 10.320 103.2 95.00 - 103.2 103.2 30 103.20 -2.64%
2018-08-01 0 10.60 9.500 - 10.60 10.60 10,000 106,000 10.600 106.0 95.00 - 106.0 106.0 1,000 106.00 0.19%
2018-07-31 0 10.58 10.40 - - - 0 0 - 105.8 104.0 - - - 0 - 0.00%
2018-07-30 0 10.58 10.40 - - - 0 0 - 105.8 104.0 - - - 0 - 0.00%
2018-07-27 0 10.58 10.40 - 10.58 10.58 4,300 45,494 10.580 105.8 104.0 - 105.8 105.8 430 105.80 0.19%
2018-07-26 0 10.56 10.40 - 10.50 10.56 57,500 604,950 10.521 105.6 104.0 - 105.0 105.6 5,750 105.21 1.34%
2018-07-25 0 10.42 10.40 - - - 0 0 - 104.2 104.0 - - - 0 - 0.19%
2018-07-24 0 10.40 9.500 - 10.40 10.40 2,000 20,800 10.400 104.0 95.00 - 104.0 104.0 200 104.00 0.00%
2018-07-23 0 10.40 9.500 - 10.40 10.40 2,000 20,800 10.400 104.0 95.00 - 104.0 104.0 200 104.00 -0.38%
2018-07-20 0 10.44 9.500 - - - 0 0 - 104.4 95.00 - - - 0 - 0.00%
2018-07-19 0 10.44 10.32 - - - 0 0 - 104.4 103.2 - - - 0 - 0.00%
2018-07-18 0 10.44 9.500 - 10.44 10.44 8,000 83,520 10.440 104.4 95.00 - 104.4 104.4 800 104.40 0.38%
2018-07-17 0 10.40 10.40 - 10.40 10.40 5,000 52,000 10.400 104.0 104.0 - 104.0 104.0 500 104.00 0.39%
2018-07-16 0 10.36 10.28 - 10.32 10.36 6,100 63,028 10.332 103.6 102.8 - 103.2 103.6 610 103.32 0.58%
2018-07-13 0 10.30 9.900 10.36 - - 0 0 - 103.0 99.00 103.6 - - 0 - 0.00%
2018-07-12 0 10.30 9.900 10.36 10.36 10.36 200 2,072 10.360 103.0 99.00 103.6 103.6 103.6 20 103.60 -0.58%
2018-07-11 0 10.36 9.900 - 10.36 10.36 5,000 51,800 10.360 103.6 99.00 - 103.6 103.6 500 103.60 -0.38%
2018-07-10 0 10.40 10.36 - 10.40 10.40 15,000 156,300 10.420 104.0 103.6 - 104.0 104.0 1,500 104.20 0.00%
2018-07-09 0 10.40 10.36 - 10.38 10.38 30,000 311,400 10.380 104.0 103.6 - 103.8 103.8 3,000 103.80 0.78%
2018-07-06 0 10.32 9.900 - 10.30 10.36 20,000 206,600 10.330 103.2 99.00 - 103.0 103.6 2,000 103.30 0.58%
2018-07-05 0 10.26 9.900 - 10.18 10.18 10,000 101,800 10.180 102.6 99.00 - 101.8 101.8 1,000 101.80 1.38%
2018-07-04 0 10.12 9.500 - 10.12 10.12 100 1,012 10.120 101.2 95.00 - 101.2 101.2 10 101.20 -0.39%
2018-07-03 0 10.16 10.00 - 10.10 10.10 12,500 126,250 10.100 101.6 100.0 - 101.0 101.0 1,250 101.00 0.20%
2018-06-29 0 10.14 9.700 - 10.04 10.14 7,200 72,588 10.082 101.4 97.00 - 100.4 101.4 720 100.82 1.00%
2018-06-28 0 10.04 - - - - 0 0 - 100.4 - - - - 0 - 0.40%
2018-06-27 0 10.00 9.950 - 10.00 10.00 1,500 15,000 10.000 100.0 99.50 - 100.0 100.0 150 100.00 -1.96%
2018-06-26 0 10.20 10.00 - - - 0 0 - 102.0 100.0 - - - 0 - -0.97%
2018-06-25 0 10.30 10.10 - 10.50 10.50 1,000 10,500 10.500 103.0 101.0 - 105.0 105.0 100 105.00 0.00%
2018-06-22 0 10.30 10.00 - 10.30 10.30 3,000 30,900 10.300 103.0 100.0 - 103.0 103.0 300 103.00 -0.39%
2018-06-21 0 10.34 10.20 - - - 0 0 - 103.4 102.0 - - - 0 - -0.77%
2018-06-20 0 10.42 10.20 - 10.42 10.42 2,000 20,840 10.420 104.2 102.0 - 104.2 104.2 200 104.20 0.58%
2018-06-19 0 10.36 10.20 - 10.36 10.58 85,100 893,324 10.497 103.6 102.0 - 103.6 105.8 8,510 104.97 -3.00%
2018-06-15 0 10.68 10.20 - - - 0 0 - 106.8 102.0 - - - 0 - 0.00%
2018-06-14 0 10.68 10.20 - 10.66 10.68 5,000 53,320 10.664 106.8 102.0 - 106.6 106.8 500 106.64 0.19%
2018-06-13 0 10.66 10.20 - 10.62 10.66 3,200 34,104 10.658 106.6 102.0 - 106.2 106.6 320 106.58 -0.19%
2018-06-12 0 10.68 10.66 - - - 0 0 - 106.8 106.6 - - - 0 - 0.00%
2018-06-11 0 10.68 10.20 - 10.60 10.68 12,300 130,300 10.593 106.8 102.0 - 106.0 106.8 1,230 105.93 1.71%
2018-06-08 0 10.50 10.20 - 10.50 10.60 10,300 108,390 10.523 105.0 102.0 - 105.0 106.0 1,030 105.23 -2.05%
2018-06-07 0 10.72 10.60 - - - 0 0 - 107.2 106.0 - - - 0 - 1.13%
2018-06-06 0 10.60 10.60 - 10.60 10.60 3,200 33,920 10.600 106.0 106.0 - 106.0 106.0 320 106.00 0.00%
2018-06-05 0 10.60 10.50 - 10.60 10.60 20,000 212,000 10.600 106.0 105.0 - 106.0 106.0 2,000 106.00 0.57%
2018-06-04 0 10.54 10.50 - 10.54 10.54 700 7,378 10.540 105.4 105.0 - 105.4 105.4 70 105.40 1.15%
2018-06-01 0 10.42 10.38 10.60 10.40 10.50 400 4,170 10.425 104.2 103.8 106.0 104.0 105.0 40 104.25 -0.95%
2018-05-31 0 10.52 10.48 - - - 0 0 - 105.2 104.8 - - - 0 - 1.74%
2018-05-30 0 10.34 10.20 - 10.30 10.30 200 2,060 10.300 103.4 102.0 - 103.0 103.0 20 103.00 -0.58%
2018-05-29 0 10.40 10.20 - - - 0 0 - 104.0 102.0 - - - 0 - -2.62%
2018-05-28 0 10.68 10.00 - - - 0 0 - 106.8 100.0 - - - 0 - 0.19%
2018-05-25 0 10.66 - - 10.66 10.70 21,000 224,460 10.689 106.6 - - 106.6 107.0 2,100 106.89 -0.74%
2018-05-24 0 10.74 - - - - 0 0 - 107.4 - - - - 0 - 0.00%
2018-05-23 0 10.74 - - 10.86 10.88 15,000 163,000 10.867 107.4 - - 108.6 108.8 1,500 108.67 -1.10%
2018-05-21 0 10.86 - 11.00 - - 0 0 - 108.6 - 110.0 - - 0 - 0.00%
2018-05-18 0 10.86 10.86 - 10.84 10.84 3,500 37,940 10.840 108.6 108.6 - 108.4 108.4 350 108.40 -0.18%
2018-05-17 0 10.88 - - 10.88 10.88 700 7,616 10.880 108.8 - - 108.8 108.8 70 108.80 0.55%
2018-05-16 0 10.82 - - 10.82 10.88 3,600 39,120 10.867 108.2 - - 108.2 108.8 360 108.67 -1.28%
2018-05-15 0 10.96 - - - - 0 0 - 109.6 - - - - 0 - -0.36%
2018-05-14 0 11.00 - - 11.00 11.00 6,100 67,100 11.000 110.0 - - 110.0 110.0 610 110.00 0.00%
2018-05-11 0 11.00 - 11.00 11.00 11.00 200 2,200 11.000 110.0 - 110.0 110.0 110.0 20 110.00 1.66%
2018-05-10 0 10.82 - 11.00 - - 0 0 - 108.2 - 110.0 - - 0 - 0.00%
2018-05-09 0 10.82 - 11.20 10.80 10.82 10,100 109,082 10.800 108.2 - 112.0 108.0 108.2 1,010 108.00 0.19%
2018-05-08 0 10.80 - - - - 0 0 - 108.0 - - - - 0 - 0.56%
2018-05-07 0 10.74 - - - - 0 0 - 107.4 - - - - 0 - 0.00%
2018-05-04 0 10.74 - - - - 0 0 - 107.4 - - - - 0 - 0.00%
2018-05-03 0 10.74 - 11.00 - - 0 0 - 107.4 - 110.0 - - 0 - 0.19%
2018-05-02 0 10.72 - 11.00 10.68 10.76 45,000 482,600 10.724 107.2 - 110.0 106.8 107.6 4,500 107.24 -0.37%
2018-04-30 0 10.76 - 11.00 - - 0 0 - 107.6 - 110.0 - - 0 - 0.19%
2018-04-27 0 10.74 - 11.00 - - 0 0 - 107.4 - 110.0 - - 0 - 0.00%
2018-04-26 0 10.74 - 11.00 10.74 10.74 5,000 53,700 10.740 107.4 - 110.0 107.4 107.4 500 107.40 0.19%
2018-04-25 0 10.72 10.72 - 10.70 10.70 5,000 53,500 10.700 107.2 107.2 - 107.0 107.0 500 107.00 -1.29%
2018-04-24 0 10.86 - - - - 0 0 - 108.6 - - - - 0 - 0.00%
2018-04-23 0 10.86 - 11.24 10.94 10.94 7,700 84,238 10.940 108.6 - 112.4 109.4 109.4 770 109.40 -1.27%
2018-04-20 0 11.00 10.92 - - - 0 0 - 110.0 109.2 - - - 0 - -0.72%
2018-04-19 0 11.08 10.92 - - - 0 0 - 110.8 109.2 - - - 0 - 0.00%
2018-04-18 0 11.08 11.00 11.10 11.00 11.10 1,100 12,200 11.091 110.8 110.0 111.0 110.0 111.0 110 110.91 1.84%
2018-04-17 0 10.88 - - - - 0 0 - 108.8 - - - - 0 - 0.18%
2018-04-16 0 10.86 - - - - 0 0 - 108.6 - - - - 0 - 0.18%
2018-04-13 0 10.84 10.72 - 10.84 10.84 400 4,336 10.840 108.4 107.2 - 108.4 108.4 40 108.40 0.56%
2018-04-12 0 10.78 - - - - 0 0 - 107.8 - - - - 0 - -0.19%
2018-04-11 0 10.80 - - 10.74 10.80 4,500 48,460 10.769 108.0 - - 107.4 108.0 450 107.69 0.56%
2018-04-10 0 10.74 - - 10.66 10.74 2,400 25,768 10.737 107.4 - - 106.6 107.4 240 107.37 0.56%
2018-04-09 0 10.68 - - - - 0 0 - 106.8 - - - - 0 - 1.33%
2018-04-06 0 10.54 10.20 - 10.46 10.52 30,200 316,504 10.480 105.4 102.0 - 104.6 105.2 3,020 104.80 0.96%
2018-04-04 0 10.44 10.26 10.58 - - 0 0 - 104.4 102.6 105.8 - - 0 - 0.00%
2018-04-03 0 10.44 10.26 10.58 10.44 10.58 6,800 71,244 10.477 104.4 102.6 105.8 104.4 105.8 680 104.77 -0.57%
2018-03-29 0 10.50 10.42 - 10.50 10.50 200 2,100 10.500 105.0 104.2 - 105.0 105.0 20 105.00 0.96%
2018-03-28 0 10.40 10.26 10.46 - - 0 0 - 104.0 102.6 104.6 - - 0 - -1.89%
2018-03-27 0 10.60 10.52 - 10.60 10.60 10,000 106,000 10.600 106.0 105.2 - 106.0 106.0 1,000 106.00 1.73%
2018-03-26 0 10.42 10.26 - 10.42 10.50 41,800 438,500 10.490 104.2 102.6 - 104.2 105.0 4,180 104.90 -0.19%
2018-03-23 0 10.44 10.26 - 10.40 10.44 27,200 283,568 10.425 104.4 102.6 - 104.0 104.4 2,720 104.25 -2.61%
2018-03-22 0 10.72 10.26 - - - 0 0 - 107.2 102.6 - - - 0 - -0.56%
2018-03-21 0 10.78 10.26 - - - 0 0 - 107.8 102.6 - - - 0 - 0.00%
2018-03-20 0 10.78 10.26 10.84 - - 0 0 - 107.8 102.6 108.4 - - 0 - -0.19%
2018-03-19 0 10.80 10.60 10.84 10.80 10.80 5,000 54,000 10.800 108.0 106.0 108.4 108.0 108.0 500 108.00 0.37%
2018-03-16 0 10.76 10.60 10.84 - - 0 0 - 107.6 106.0 108.4 - - 0 - 0.37%
2018-03-15 0 10.72 10.60 - - - 0 0 - 107.2 106.0 - - - 0 - 0.19%
2018-03-14 0 10.70 10.60 - 10.68 10.68 7,600 81,168 10.680 107.0 106.0 - 106.8 106.8 760 106.80 -1.29%
2018-03-13 0 10.84 10.10 - 10.84 10.86 30,000 325,600 10.853 108.4 101.0 - 108.4 108.6 3,000 108.53 0.18%
2018-03-12 0 10.82 10.10 - 10.78 10.80 7,300 78,820 10.797 108.2 101.0 - 107.8 108.0 730 107.97 0.00%
2018-03-09 0 10.82 10.52 - 10.82 10.82 10,000 108,200 10.820 108.2 105.2 - 108.2 108.2 1,000 108.20 1.12%
2018-03-08 0 10.70 10.52 - - - 0 0 - 107.0 105.2 - - - 0 - 0.56%
2018-03-07 0 10.64 10.52 - - - 0 0 - 106.4 105.2 - - - 0 - -0.37%
2018-03-06 0 10.68 10.10 - 10.68 10.68 100 1,068 10.680 106.8 101.0 - 106.8 106.8 10 106.80 3.89%
2018-03-05 0 10.28 10.20 - 10.28 10.42 7,500 77,920 10.389 102.8 102.0 - 102.8 104.2 750 103.89 -1.72%
2018-03-02 0 10.46 10.00 - 10.46 10.48 700 7,326 10.466 104.6 100.0 - 104.6 104.8 70 104.66 -2.61%
2018-03-01 0 10.74 10.00 10.74 - - 0 0 - 107.4 100.0 107.4 - - 0 - -0.19%
2018-02-28 0 10.76 10.00 - 10.76 10.76 2,000 21,520 10.760 107.6 100.0 - 107.6 107.6 200 107.60 -2.18%
2018-02-27 0 11.00 10.00 - 10.94 11.00 10,300 113,000 10.971 110.0 100.0 - 109.4 110.0 1,030 109.71 0.00%
2018-02-26 0 11.00 10.00 - 11.00 11.00 500 5,500 11.000 110.0 100.0 - 110.0 110.0 50 110.00 1.66%
2018-02-23 0 10.82 10.82 - - - 0 0 - 108.2 108.2 - - - 0 - 0.74%
2018-02-22 0 10.74 10.72 10.76 10.74 10.76 1,900 20,436 10.756 107.4 107.2 107.6 107.4 107.6 190 107.56 -1.10%
2018-02-21 0 10.86 10.00 - 10.86 10.90 8,600 93,416 10.862 108.6 100.0 - 108.6 109.0 860 108.62 -0.37%
2018-02-20 0 10.90 10.82 - - - 0 0 - 109.0 108.2 - - - 0 - -0.55%
2018-02-15 0 10.96 10.96 10.98 10.96 10.96 100 1,096 10.960 109.6 109.6 109.8 109.6 109.6 10 109.60 2.05%
2018-02-14 0 10.74 10.66 - 10.74 10.74 9,800 105,252 10.740 107.4 106.6 - 107.4 107.4 980 107.40 0.75%
2018-02-13 0 10.66 10.66 - - - 0 0 - 106.6 106.6 - - - 0 - 0.38%
2018-02-12 0 10.62 10.50 - - - 0 0 - 106.2 105.0 - - - 0 - 0.38%
2018-02-09 0 10.58 10.00 - 10.40 10.66 81,800 865,260 10.578 105.8 100.0 - 104.0 106.6 8,180 105.78 -2.40%
2018-02-08 0 10.84 10.78 - 10.78 10.84 43,700 472,574 10.814 108.4 107.8 - 107.8 108.4 4,370 108.14 -1.09%
2018-02-07 0 10.96 10.68 - 10.98 11.04 88,800 977,120 11.004 109.6 106.8 - 109.8 110.4 8,880 110.04 2.62%
2018-02-06 0 10.68 10.64 10.76 10.30 10.68 118,500 1,233,162 10.406 106.8 106.4 107.6 103.0 106.8 11,850 104.06 -4.30%
2018-02-05 0 11.16 11.12 11.18 11.14 11.50 89,400 999,138 11.176 111.6 111.2 111.8 111.4 115.0 8,940 111.76 -2.79%
2018-02-02 0 11.48 11.44 11.60 11.44 11.62 600 6,894 11.490 114.8 114.4 116.0 114.4 116.2 60 114.90 -1.37%
2018-02-01 0 11.64 11.60 - 11.62 11.66 18,100 210,596 11.635 116.4 116.0 - 116.2 116.6 1,810 116.35 0.17%
2018-01-31 0 11.62 11.62 - - - 0 0 - 116.2 116.2 - - - 0 - 0.69%
2018-01-30 0 11.54 5.000 - 11.52 11.66 63,400 733,940 11.576 115.4 50.00 - 115.2 116.6 6,340 115.76 -1.87%
2018-01-29 0 11.76 5.000 - 11.74 11.78 17,600 207,112 11.768 117.6 50.00 - 117.4 117.8 1,760 117.68 0.17%
2018-01-26 0 11.74 11.74 - 11.70 11.76 27,800 326,084 11.730 117.4 117.4 - 117.0 117.6 2,780 117.30 -0.17%
2018-01-25 0 11.76 5.000 - 11.76 11.82 49,200 580,060 11.790 117.6 50.00 - 117.6 118.2 4,920 117.90 -0.68%
2018-01-24 0 11.84 11.80 - 11.80 11.84 33,100 391,262 11.821 118.4 118.0 - 118.0 118.4 3,310 118.21 0.68%
2018-01-23 0 11.76 11.64 - 11.68 11.76 30,300 354,922 11.714 117.6 116.4 - 116.8 117.6 3,030 117.14 1.03%
2018-01-22 0 11.64 11.50 - 11.60 11.64 20,100 233,760 11.630 116.4 115.0 - 116.0 116.4 2,010 116.30 1.22%
2018-01-19 0 11.50 11.30 11.60 11.50 11.50 11,000 126,500 11.500 115.0 113.0 116.0 115.0 115.0 1,100 115.00 0.52%
2018-01-18 0 11.44 11.30 11.60 11.38 11.46 50,000 571,300 11.426 114.4 113.0 116.0 113.8 114.6 5,000 114.26 0.53%
2018-01-17 0 11.38 11.30 11.40 11.38 11.42 25,000 284,900 11.396 113.8 113.0 114.0 113.8 114.2 2,500 113.96 -0.52%
2018-01-16 0 11.44 11.38 11.60 - - 0 0 - 114.4 113.8 116.0 - - 0 - 0.18%
2018-01-15 0 11.42 11.28 11.60 11.42 11.46 24,900 285,038 11.447 114.2 112.8 116.0 114.2 114.6 2,490 114.47 1.24%
2018-01-12 0 11.28 11.10 11.50 - - 0 0 - 112.8 111.0 115.0 - - 0 - 0.18%
2018-01-11 0 11.26 11.10 11.50 - - 0 0 - 112.6 111.0 115.0 - - 0 - -0.18%
2018-01-10 0 11.28 11.10 11.50 11.28 11.28 100 1,128 11.280 112.8 111.0 115.0 112.8 112.8 10 112.80 -0.35%
2018-01-09 0 11.32 8.860 11.50 11.06 11.34 10,800 122,404 11.334 113.2 88.60 115.0 110.6 113.4 1,080 113.34 -0.70%
2018-01-08 0 11.40 11.34 - 11.34 11.40 48,700 553,998 11.376 114.0 113.4 - 113.4 114.0 4,870 113.76 1.79%
2018-01-05 0 11.20 11.18 11.26 11.20 11.20 1,000 11,200 11.200 112.0 111.8 112.6 112.0 112.0 100 112.00 0.90%
2018-01-04 0 11.10 10.90 - 11.04 11.10 32,900 363,934 11.062 111.0 109.0 - 110.4 111.0 3,290 110.62 1.28%
2018-01-03 0 10.96 10.96 - 10.96 10.96 19,100 209,336 10.960 109.6 109.6 - 109.6 109.6 1,910 109.60 -0.18%
2018-01-02 0 10.98 10.92 - 10.94 10.98 26,500 290,348 10.957 109.8 109.2 - 109.4 109.8 2,650 109.57 0.55%
2017-12-29 0 10.92 8.860 - 10.92 10.94 9,500 103,770 10.923 109.2 88.60 - 109.2 109.4 950 109.23 -0.91%
2017-12-28 0 11.02 10.92 - 11.02 11.02 500 5,510 11.020 110.2 109.2 - 110.2 110.2 50 110.20 0.18%
2017-12-27 0 11.00 10.92 - 10.96 11.02 8,500 93,490 10.999 110.0 109.2 - 109.6 110.2 850 109.99 0.18%
2017-12-22 0 10.98 10.92 - - - 0 0 - 109.8 109.2 - - - 0 - -0.18%
2017-12-21 0 11.00 8.860 - 11.00 11.00 200 2,200 11.000 110.0 88.60 - 110.0 110.0 20 110.00 -0.90%
2017-12-20 0 11.10 11.04 - 11.08 11.10 11,000 121,900 11.082 111.0 110.4 - 110.8 111.0 1,100 110.82 -0.18%
2017-12-19 0 11.12 11.00 11.20 11.12 11.12 12,300 136,882 11.129 111.2 110.0 112.0 111.2 111.2 1,230 111.29 1.09%
2017-12-18 0 11.00 10.74 11.22 10.92 11.00 40,000 438,048 10.951 110.0 107.4 112.2 109.2 110.0 4,000 109.51 1.10%
2017-12-15 0 10.88 10.80 - 10.88 10.88 2,000 21,760 10.880 108.8 108.0 - 108.8 108.8 200 108.80 -0.73%
2017-12-14 0 10.96 10.88 - 11.20 11.20 400 4,480 11.200 109.6 108.8 - 112.0 112.0 40 112.00 0.37%
2017-12-13 0 10.92 10.90 11.20 11.20 11.20 140,000 1,568,000 11.200 109.2 109.0 112.0 112.0 112.0 14,000 112.00 0.00%
2017-12-12 0 10.92 10.88 - 10.92 10.92 10,000 109,200 10.920 109.2 108.8 - 109.2 109.2 1,000 109.20 0.00%
2017-12-11 0 10.92 10.88 - 10.92 10.96 33,900 370,854 10.940 109.2 108.8 - 109.2 109.6 3,390 109.40 0.00%
2017-12-08 0 10.92 8.860 - 10.86 10.98 40,100 437,986 10.922 109.2 88.60 - 108.6 109.8 4,010 109.22 0.37%
2017-12-07 0 10.88 8.860 - 10.88 10.88 100 1,088 10.880 108.8 88.60 - 108.8 108.8 10 108.80 0.74%
2017-12-06 0 10.80 8.860 - 10.80 10.90 194,700 2,107,732 10.826 108.0 88.60 - 108.0 109.0 19,470 108.26 -1.46%
2017-12-05 0 10.96 10.92 - 10.96 10.96 4,900 53,704 10.960 109.6 109.2 - 109.6 109.6 490 109.60 0.55%
2017-12-04 0 10.90 8.860 10.96 10.86 10.94 80,100 873,888 10.910 109.0 88.60 109.6 108.6 109.4 8,010 109.10 -0.55%
2017-12-01 0 10.96 9.600 - 10.86 10.86 900 9,774 10.860 109.6 96.00 - 108.6 108.6 90 108.60 0.18%
2017-11-30 0 10.94 10.70 11.18 10.94 10.96 20,300 222,088 10.940 109.4 107.0 111.8 109.4 109.6 2,030 109.40 -0.55%
2017-11-29 0 11.00 9.600 - 10.92 10.98 34,100 373,318 10.948 110.0 96.00 - 109.2 109.8 3,410 109.48 0.55%
2017-11-28 0 10.94 10.88 11.10 10.94 10.94 2,300 25,162 10.940 109.4 108.8 111.0 109.4 109.4 230 109.40 -0.55%
2017-11-27 0 11.00 9.600 11.10 10.94 11.14 6,900 75,896 10.999 110.0 96.00 111.0 109.4 111.4 690 109.99 0.92%
2017-11-24 0 10.90 9.600 - 10.90 10.90 5,500 59,950 10.900 109.0 96.00 - 109.0 109.0 550 109.00 0.74%
2017-11-23 0 10.82 10.54 11.02 10.84 10.84 10,000 108,400 10.840 108.2 105.4 110.2 108.4 108.4 1,000 108.40 -0.92%
2017-11-22 0 10.92 10.90 11.18 - - 0 0 - 109.2 109.0 111.8 - - 0 - 0.92%
2017-11-21 0 10.82 10.58 11.06 10.80 10.82 12,200 132,000 10.820 108.2 105.8 110.6 108.0 108.2 1,220 108.20 1.12%
2017-11-20 0 10.70 9.600 - 10.66 10.70 90,000 961,500 10.683 107.0 96.00 - 106.6 107.0 9,000 106.83 -1.83%
2017-11-17 0 10.90 10.62 11.12 10.90 10.90 100 1,090 10.900 109.0 106.2 111.2 109.0 109.0 10 109.00 0.93%
2017-11-16 0 10.80 10.76 11.10 - - 0 0 - 108.0 107.6 111.0 - - 0 - 0.37%
2017-11-15 0 10.76 10.54 11.04 - - 0 0 - 107.6 105.4 110.4 - - 0 - 0.00%
2017-11-14 0 10.76 10.56 11.06 10.72 10.80 17,000 182,400 10.729 107.6 105.6 110.6 107.2 108.0 1,700 107.29 0.19%
2017-11-13 0 10.74 9.600 - 10.74 10.76 22,900 245,986 10.742 107.4 96.00 - 107.4 107.6 2,290 107.42 -1.29%
2017-11-10 0 10.88 10.80 - - - 0 0 - 108.8 108.0 - - - 0 - -0.73%
2017-11-09 0 10.96 10.80 11.20 10.84 10.96 57,500 627,400 10.911 109.6 108.0 112.0 108.4 109.6 5,750 109.11 0.37%
2017-11-08 0 10.92 10.80 11.20 10.92 11.00 200 2,192 10.960 109.2 108.0 112.0 109.2 110.0 20 109.60 -1.09%
2017-11-07 0 11.04 10.80 11.30 - - 0 0 - 110.4 108.0 113.0 - - 0 - 0.00%
2017-11-06 0 11.04 10.98 11.26 - - 2,000 22,000 11.000 110.4 109.8 112.6 - - 200 110.00 -0.18%
2017-11-03 0 11.06 10.98 - - - 0 0 - 110.6 109.8 - - - 0 - 0.00%
2017-11-02 0 11.06 10.88 11.28 11.06 11.06 10,000 110,600 11.060 110.6 108.8 112.8 110.6 110.6 1,000 110.60 1.10%
2017-11-01 0 10.94 10.92 11.22 10.92 10.94 180,000 1,966,400 10.924 109.4 109.2 112.2 109.2 109.4 18,000 109.24 0.92%
2017-10-31 0 10.84 10.62 11.10 - - 0 0 - 108.4 106.2 111.0 - - 0 - 0.00%
2017-10-30 0 10.84 10.58 11.06 - - 0 0 - 108.4 105.8 110.6 - - 0 - 0.00%
2017-10-27 0 10.84 10.76 11.10 10.82 10.82 200 2,164 10.820 108.4 107.6 111.0 108.2 108.2 20 108.20 0.37%
2017-10-26 0 10.80 10.76 10.80 10.80 10.80 10,200 110,160 10.800 108.0 107.6 108.0 108.0 108.0 1,020 108.00 0.00%
2017-10-25 0 10.80 10.76 - - - 0 0 - 108.0 107.6 - - - 0 - 0.00%
2017-10-24 0 10.80 10.74 - 10.80 10.80 5,500 59,400 10.800 108.0 107.4 - 108.0 108.0 550 108.00 0.19%
2017-10-23 0 10.78 10.00 - 10.78 10.78 5,000 53,900 10.780 107.8 100.0 - 107.8 107.8 500 107.80 -0.37%
2017-10-20 0 10.82 10.78 - - - 0 0 - 108.2 107.8 - - - 0 - 0.37%
2017-10-19 0 10.78 10.00 - 10.78 10.86 15,000 162,500 10.833 107.8 100.0 - 107.8 108.6 1,500 108.33 -0.19%
2017-10-18 0 10.80 10.78 - 10.80 10.80 600 6,480 10.800 108.0 107.8 - 108.0 108.0 60 108.00 0.00%
2017-10-17 0 10.80 10.00 - 10.76 10.80 6,100 65,868 10.798 108.0 100.0 - 107.6 108.0 610 107.98 -0.18%
2017-10-16 0 10.82 10.00 - 10.82 10.82 10,000 108,200 10.820 108.2 100.0 - 108.2 108.2 1,000 108.20 -0.18%
2017-10-13 0 10.84 10.64 10.86 10.82 10.86 21,000 227,560 10.836 108.4 106.4 108.6 108.2 108.6 2,100 108.36 0.18%
2017-10-12 0 10.82 10.82 - - - 0 0 - 108.2 108.2 - - - 0 - 0.19%
2017-10-11 0 10.80 10.00 - 10.80 10.80 10,000 108,000 10.800 108.0 100.0 - 108.0 108.0 1,000 108.00 0.56%
2017-10-10 0 10.74 10.00 - - - 0 0 - 107.4 100.0 - - - 0 - 0.00%
2017-10-09 0 10.74 10.72 - 10.72 10.74 24,300 260,782 10.732 107.4 107.2 - 107.2 107.4 2,430 107.32 0.19%
2017-10-06 0 10.72 10.00 - 10.74 10.74 9,000 96,660 10.740 107.2 100.0 - 107.4 107.4 900 107.40 -0.37%
2017-10-04 0 10.76 10.00 - 10.72 10.76 28,300 304,108 10.746 107.6 100.0 - 107.2 107.6 2,830 107.46 0.37%
2017-10-03 0 10.72 10.68 10.72 10.72 10.72 5,000 53,600 10.720 107.2 106.8 107.2 107.2 107.2 500 107.20 1.52%
2017-09-29 0 10.56 10.56 10.60 10.56 10.56 6,900 72,864 10.560 105.6 105.6 106.0 105.6 105.6 690 105.60 0.76%
2017-09-28 0 10.48 10.48 - 10.46 10.46 200 2,092 10.460 104.8 104.8 - 104.6 104.6 20 104.60 -0.19%
2017-09-27 0 10.50 9.600 - 10.46 10.50 2,700 28,322 10.490 105.0 96.00 - 104.6 105.0 270 104.90 0.00%
2017-09-26 0 10.50 9.600 - 10.48 10.50 11,100 116,338 10.481 105.0 96.00 - 104.8 105.0 1,110 104.81 -0.76%
2017-09-25 0 10.58 9.600 - 10.58 10.64 12,000 127,080 10.590 105.8 96.00 - 105.8 106.4 1,200 105.90 -0.38%
2017-09-22 0 10.62 9.600 - 10.60 10.60 5,000 53,000 10.600 106.2 96.00 - 106.0 106.0 500 106.00 0.38%
2017-09-21 0 10.58 10.50 - - - 0 0 - 105.8 105.0 - - - 0 - -0.56%
2017-09-20 0 10.64 10.50 - 10.64 10.64 4,700 50,008 10.640 106.4 105.0 - 106.4 106.4 470 106.40 0.57%
2017-09-19 0 10.58 10.50 - - - 0 0 - 105.8 105.0 - - - 0 - 0.00%
2017-09-18 0 10.58 9.600 - - - 0 0 - 105.8 96.00 - - - 0 - 0.57%
2017-09-15 0 10.52 10.52 10.56 10.52 10.52 5,000 52,600 10.520 105.2 105.2 105.6 105.2 105.2 500 105.20 0.19%
2017-09-14 0 10.50 9.600 - 10.50 10.50 500 5,250 10.500 105.0 96.00 - 105.0 105.0 50 105.00 -0.94%
2017-09-13 0 10.60 10.50 - 10.60 10.60 12,000 127,200 10.600 106.0 105.0 - 106.0 106.0 1,200 106.00 0.00%
2017-09-12 0 10.60 10.56 - 10.60 10.60 102,000 1,081,200 10.600 106.0 105.6 - 106.0 106.0 10,200 106.00 0.76%
2017-09-11 0 10.52 10.00 10.54 10.44 10.52 154,800 1,628,284 10.519 105.2 100.0 105.4 104.4 105.2 15,480 105.19 0.57%
2017-09-08 0 10.46 10.44 - 10.40 10.46 24,200 253,126 10.460 104.6 104.4 - 104.0 104.6 2,420 104.60 0.97%
2017-09-07 0 10.36 10.00 - - - 0 0 - 103.6 100.0 - - - 0 - 1.57%
2017-09-06 0 10.20 10.00 - 10.18 10.20 13,700 139,540 10.185 102.0 100.0 - 101.8 102.0 1,370 101.85 -0.20%
2017-09-05 0 10.22 9.900 - 10.22 10.22 200 2,044 10.220 102.2 99.00 - 102.2 102.2 20 102.20 0.99%
2017-09-04 0 10.12 9.800 - 10.10 10.20 11,600 118,020 10.174 101.2 98.00 - 101.0 102.0 1,160 101.74 -0.59%
2017-09-01 0 10.18 9.600 10.50 10.16 10.18 12,400 126,032 10.164 101.8 96.00 105.0 101.6 101.8 1,240 101.64 0.39%
2017-08-31 0 10.14 10.00 10.50 10.14 10.14 100 1,014 10.140 101.4 100.0 105.0 101.4 101.4 10 101.40 -0.59%
2017-08-30 0 10.20 9.600 10.50 - - 0 0 - 102.0 96.00 105.0 - - 0 - 0.00%
2017-08-29 0 10.20 9.600 10.80 - - 0 0 - 102.0 96.00 108.0 - - 0 - 0.00%
2017-08-28 0 10.20 9.600 10.80 10.22 10.26 10,400 106,688 10.258 102.0 96.00 108.0 102.2 102.6 1,040 102.58 0.59%
2017-08-25 0 10.14 10.08 10.72 - - 0 0 - 101.4 100.8 107.2 - - 0 - 0.00%
2017-08-24 0 10.14 9.600 10.72 - - 0 0 - 101.4 96.00 107.2 - - 0 - 0.40%
2017-08-22 0 10.10 10.00 10.72 - - 0 0 - 101.0 100.0 107.2 - - 0 - 0.00%
2017-08-21 0 10.10 10.00 10.72 10.10 10.10 20,000 202,000 10.100 101.0 100.0 107.2 101.0 101.0 2,000 101.00 -0.20%
2017-08-18 0 10.12 9.600 - 10.16 10.16 200 2,032 10.160 101.2 96.00 - 101.6 101.6 20 101.60 -0.39%
2017-08-17 0 10.16 9.600 - - - 0 0 - 101.6 96.00 - - - 0 - 0.00%
2017-08-16 0 10.16 9.600 - - - 0 0 - 101.6 96.00 - - - 0 - 0.00%
2017-08-15 0 10.16 10.00 - 10.16 10.20 42,100 427,836 10.162 101.6 100.0 - 101.6 102.0 4,210 101.62 0.40%
2017-08-14 0 10.12 9.600 - - - 0 0 - 101.2 96.00 - - - 0 - 1.61%
2017-08-11 0 9.960 9.600 - 9.920 10.10 155,400 1,547,340 9.9571 99.60 96.00 - 99.20 101.0 15,540 99.571 -1.39%
2017-08-10 0 10.10 9.600 - 10.10 10.12 46,000 464,900 10.107 101.0 96.00 - 101.0 101.2 4,600 101.07 -0.39%
2017-08-09 0 10.14 9.600 - 10.14 10.22 10,600 107,532 10.145 101.4 96.00 - 101.4 102.2 1,060 101.45 -1.36%
2017-08-08 0 10.28 10.22 - - - 0 0 - 102.8 102.2 - - - 0 - 0.00%
2017-08-07 0 10.28 10.22 - 10.28 10.28 600 6,168 10.280 102.8 102.2 - 102.8 102.8 60 102.80 0.59%
2017-08-04 0 10.22 10.22 - - - 0 0 - 102.2 102.2 - - - 0 - 0.39%
2017-08-03 0 10.18 9.600 - 10.16 10.22 10,300 105,248 10.218 101.8 96.00 - 101.6 102.2 1,030 102.18 -0.97%
2017-08-02 0 10.28 9.600 - 10.28 10.28 4,000 41,120 10.280 102.8 96.00 - 102.8 102.8 400 102.80 0.98%
2017-08-01 0 10.18 9.600 - 10.18 10.18 7,905 80,472 10.180 101.8 96.00 - 101.8 101.8 790 101.80 1.19%
2017-07-31 0 10.06 9.600 - - - 0 0 - 100.6 96.00 - - - 0 - 0.00%
2017-07-28 0 10.06 8.800 - 10.06 10.06 200 2,012 10.060 100.6 88.00 - 100.6 100.6 20 100.60 -1.37%
2017-07-27 0 10.20 8.800 - 10.20 10.22 7,000 71,440 10.206 102.0 88.00 - 102.0 102.2 700 102.06 0.99%
2017-07-26 0 10.10 10.10 - 10.10 10.10 500 5,050 10.100 101.0 101.0 - 101.0 101.0 50 101.00 0.20%
2017-07-25 0 10.08 8.800 - - - 0 0 - 100.8 88.00 - - - 0 - 0.00%
2017-07-24 0 10.08 8.800 - 10.08 10.08 9,600 97,224 10.128 100.8 88.00 - 100.8 100.8 960 101.28 -1.56%
2017-07-21 0 10.24 10.24 10.26 - - 0 0 - 102.4 102.4 102.6 - - 0 - 0.39%
2017-07-20 0 10.20 9.200 - 10.18 11.00 11,600 118,554 10.220 102.0 92.00 - 101.8 110.0 1,160 102.20 0.00%
2017-07-19 0 10.20 8.800 - 10.20 10.20 5,000 51,000 10.200 102.0 88.00 - 102.0 102.0 500 102.00 -0.39%
2017-07-18 0 10.24 8.800 - 10.24 10.24 4,400 45,056 10.240 102.4 88.00 - 102.4 102.4 440 102.40 0.00%
2017-07-17 0 10.24 8.800 - - - 10,000 102,400 10.240 102.4 88.00 - - - 1,000 102.40 0.00%
2017-07-14 0 10.24 9.990 - - - 0 0 - 102.4 99.90 - - - 0 - 0.00%
2017-07-13 0 10.24 10.16 - 10.26 10.26 1,500 15,390 10.260 102.4 101.6 - 102.6 102.6 150 102.60 1.39%
2017-07-12 0 10.10 8.800 - - - 0 0 - 101.0 88.00 - - - 0 - 0.60%
2017-07-11 0 10.04 8.800 - - - 500 5,040 10.080 100.4 88.00 - - - 50 100.80 0.00%
2017-07-10 0 10.04 8.800 - - - 0 0 - 100.4 88.00 - - - 0 - 0.50%
2017-07-07 0 9.990 8.800 10.00 9.980 9.990 1,200 11,977 9.9808 99.90 88.00 100.0 99.80 99.90 120 99.808 -0.10%
2017-07-06 0 10.00 8.800 - 10.00 10.00 20,000 200,000 10.000 100.0 88.00 - 100.0 100.0 2,000 100.00 0.00%
2017-07-05 0 10.00 8.800 - 10.00 10.00 100 1,000 10.000 100.0 88.00 - 100.0 100.0 10 100.00 0.00%
2017-07-04 0 10.00 8.800 - - - 0 0 - 100.0 88.00 - - - 0 - 0.00%
2017-07-03 0 10.00 8.800 - 9.980 10.06 45,000 450,850 10.019 100.0 88.00 - 99.80 100.6 4,500 100.19 -0.60%
2017-06-30 0 10.06 10.00 10.06 - - 0 0 - 100.6 100.0 100.6 - - 0 - -1.57%
2017-06-29 0 10.22 8.800 - - - 0 0 - 102.2 88.00 - - - 0 - 1.19%
2017-06-28 0 10.10 8.800 - - - 0 0 - 101.0 88.00 - - - 0 - 0.00%
2017-06-27 0 10.10 8.800 - - - 0 0 - 101.0 88.00 - - - 0 - -0.20%
2017-06-26 0 10.12 8.800 - - - 0 0 - 101.2 88.00 - - - 0 - 0.60%
2017-06-23 0 10.06 8.800 - - - 1,000 10,120 10.120 100.6 88.00 - - - 100 101.20 0.40%
2017-06-22 0 10.02 8.800 - 9.850 9.850 5,600 55,160 9.8500 100.2 88.00 - 98.50 98.50 560 98.500 0.30%
2017-06-21 0 9.990 8.800 - 9.990 10.00 20,000 199,900 9.9950 99.90 88.00 - 99.90 100.0 2,000 99.950 -1.87%
2017-06-20 0 10.18 8.800 - - - 0 0 - 101.8 88.00 - - - 0 - 0.59%
2017-06-19 0 10.12 8.800 - 10.12 10.16 16,000 162,320 10.145 101.2 88.00 - 101.2 101.6 1,600 101.45 0.80%
2017-06-16 0 10.04 8.800 - 10.04 10.04 11,200 112,448 10.040 100.4 88.00 - 100.4 100.4 1,120 100.40 -0.79%
2017-06-15 0 10.12 8.800 10.12 10.16 10.16 10,000 101,600 10.160 101.2 88.00 101.2 101.6 101.6 1,000 101.60 -0.20%
2017-06-14 0 10.14 8.800 - 10.14 10.16 16,000 162,360 10.148 101.4 88.00 - 101.4 101.6 1,600 101.48 0.60%
2017-06-13 0 10.08 10.08 - 10.08 10.08 11,000 110,880 10.080 100.8 100.8 - 100.8 100.8 1,100 100.80 -0.79%
2017-06-12 0 10.16 8.800 - 10.16 10.16 100 1,016 10.160 101.6 88.00 - 101.6 101.6 10 101.60 0.40%
2017-06-09 0 10.12 8.800 - 10.04 10.14 91,200 923,148 10.122 101.2 88.00 - 100.4 101.4 9,120 101.22 0.40%
2017-06-08 0 10.08 8.800 - 10.06 10.06 15,500 155,930 10.060 100.8 88.00 - 100.6 100.6 1,550 100.60 0.20%
2017-06-07 0 10.06 10.04 10.10 10.06 10.06 1,800 18,108 10.060 100.6 100.4 101.0 100.6 100.6 180 100.60 -0.79%
2017-06-06 0 10.14 8.800 10.16 - - 0 0 - 101.4 88.00 101.6 - - 0 - -0.39%
2017-06-05 0 10.18 8.800 - 10.18 10.20 1,100 11,200 10.182 101.8 88.00 - 101.8 102.0 110 101.82 0.99%
2017-06-02 0 10.08 10.06 - 10.06 10.06 10,000 100,600 10.060 100.8 100.6 - 100.6 100.6 1,000 100.60 1.00%
2017-06-01 0 9.980 8.900 - - - 0 0 - 99.80 89.00 - - - 0 - 0.71%
2017-05-31 0 9.910 8.800 - 9.900 9.960 49,900 495,733 9.9345 99.10 88.00 - 99.00 99.60 4,990 99.345 0.00%
2017-05-29 0 9.910 8.800 - 9.910 9.950 33,000 327,490 9.9239 99.10 88.00 - 99.10 99.50 3,300 99.239 -0.70%
2017-05-26 0 9.980 8.800 - 9.980 9.980 500 4,990 9.9800 99.80 88.00 - 99.80 99.80 50 99.800 0.00%
2017-05-25 0 9.980 9.970 10.02 - - 0 0 - 99.80 99.70 100.2 - - 0 - 0.00%
2017-05-24 0 9.980 9.800 - - - 0 0 - 99.80 98.00 - - - 0 - -0.40%
2017-05-23 0 10.02 9.800 - - - 0 0 - 100.2 98.00 - - - 0 - 0.80%
2017-05-22 0 9.940 9.920 9.980 9.950 9.950 1,600 15,920 9.9500 99.40 99.20 99.80 99.50 99.50 160 99.500 0.51%
2017-05-19 0 9.890 9.700 - 9.890 9.890 10,000 98,900 9.8900 98.90 97.00 - 98.90 98.90 1,000 98.900 -0.10%
2017-05-18 0 9.900 9.700 - 9.870 9.900 11,800 116,469 9.8703 99.00 97.00 - 98.70 99.00 1,180 98.703 -0.60%
2017-05-17 0 9.960 9.960 10.00 - - 7,800 77,688 9.9600 99.60 99.60 100.0 - - 780 99.600 0.00%
2017-05-16 0 9.960 9.960 10.00 - - 1,500 14,910 9.9400 99.60 99.60 100.0 - - 150 99.400 0.61%
2017-05-15 0 9.900 9.870 9.920 - - 0 0 - 99.00 98.70 99.20 - - 0 - 1.12%
2017-05-12 0 9.790 8.800 - - - 0 0 - 97.90 88.00 - - - 0 - -0.41%
2017-05-11 0 9.830 8.800 - - - 0 0 - 98.30 88.00 - - - 0 - -0.20%
2017-05-10 0 9.850 - - - - 15,000 147,050 9.8033 98.50 - - - - 1,500 98.033 0.00%
2017-05-09 0 9.850 - - - - 0 0 - 98.50 - - - - 0 - -0.20%
2017-05-08 0 9.870 - - 9.870 10.00 39,300 390,017 9.9241 98.70 - - 98.70 100.0 3,930 99.241 0.82%
2017-05-05 0 9.790 9.760 - 9.800 9.800 16,100 157,780 9.8000 97.90 97.60 - 98.00 98.00 1,610 98.000 0.82%
2017-05-04 0 9.710 - - 9.650 9.710 29,400 284,369 9.6724 97.10 - - 96.50 97.10 2,940 96.724 1.15%
2017-05-02 0 9.600 - - - - 0 0 - 96.00 - - - - 0 - 0.00%
2017-04-28 0 9.600 - - - - 0 0 - 96.00 - - - - 0 - -0.21%
2017-04-27 0 9.620 - - - - 0 0 - 96.20 - - - - 0 - -0.21%
2017-04-26 0 9.640 9.600 9.640 9.640 9.640 10,500 101,220 9.6400 96.40 96.00 96.40 96.40 96.40 1,050 96.400 0.73%
2017-04-25 0 9.570 - 9.700 9.560 9.600 50,000 478,700 9.5740 95.70 - 97.00 95.60 96.00 5,000 95.740 0.84%
2017-04-24 0 9.490 9.200 - 9.310 9.480 80,300 754,644 9.3978 94.90 92.00 - 93.10 94.80 8,030 93.978 3.83%
2017-04-21 0 9.140 - - - - 0 0 - 91.40 - - - - 0 - 0.00%
2017-04-20 0 9.140 - - - - 0 0 - 91.40 - - - - 0 - 0.00%
2017-04-19 0 9.140 - - 9.080 9.140 36,000 327,600 9.1000 91.40 - - 90.80 91.40 3,600 91.000 0.00%
2017-04-18 0 9.140 - - 9.080 9.170 190,000 1,734,250 9.1276 91.40 - - 90.80 91.70 19,000 91.276 0.00%
2017-04-13 0 9.140 - - 9.160 9.160 1,200 10,992 9.1600 91.40 - - 91.60 91.60 120 91.600 -0.11%
2017-04-12 0 9.150 9.150 9.180 - - 0 0 - 91.50 91.50 91.80 - - 0 - 0.22%
2017-04-11 0 9.130 - - 9.130 9.130 10,000 91,300 9.1300 91.30 - - 91.30 91.30 1,000 91.300 -0.22%
2017-04-10 0 9.150 - - - - 0 0 - 91.50 - - - - 0 - -0.11%
2017-04-07 0 9.160 - 9.160 9.160 9.190 36,800 337,742 9.1778 91.60 - 91.60 91.60 91.90 3,680 91.778 0.33%
2017-04-06 0 9.130 9.090 9.130 9.180 9.180 5,000 45,900 9.1800 91.30 90.90 91.30 91.80 91.80 500 91.800 -1.19%
2017-04-05 0 9.240 - - 9.280 9.300 32,600 302,804 9.2885 92.40 - - 92.80 93.00 3,260 92.885 -0.86%
2017-04-03 0 9.320 9.300 9.330 9.320 9.320 100 932 9.3200 93.20 93.00 93.30 93.20 93.20 10 93.200 0.65%
2017-03-31 0 9.260 - 9.270 9.260 9.260 100 926 9.2600 92.60 - 92.70 92.60 92.60 10 92.600 -0.43%
2017-03-30 0 9.300 9.260 - 9.300 9.300 2,000 18,600 9.3000 93.00 92.60 - 93.00 93.00 200 93.000 -0.11%
2017-03-29 0 9.310 - - 9.310 9.320 1,000 9,315 9.3150 93.10 - - 93.10 93.20 100 93.150 0.65%
2017-03-28 0 9.250 9.230 - - - 0 0 - 92.50 92.30 - - - 0 - 1.20%
2017-03-27 0 9.140 9.140 9.180 9.140 9.190 75,100 687,569 9.1554 91.40 91.40 91.80 91.40 91.90 7,510 91.554 -0.11%
2017-03-24 0 9.150 9.150 - 9.150 9.150 200 1,830 9.1500 91.50 91.50 - 91.50 91.50 20 91.500 0.44%
2017-03-23 0 9.110 9.080 9.120 9.110 9.110 3,000 27,330 9.1100 91.10 90.80 91.20 91.10 91.10 300 91.100 0.33%
2017-03-22 0 9.080 9.000 - 9.090 9.100 26,000 236,500 9.0962 90.80 90.00 - 90.90 91.00 2,600 90.962 -1.41%
2017-03-21 0 9.210 9.170 - 9.180 9.200 30,600 281,214 9.1900 92.10 91.70 - 91.80 92.00 3,060 91.900 0.22%
2017-03-20 0 9.190 - - 9.180 9.200 4,100 37,704 9.1961 91.90 - - 91.80 92.00 410 91.961 0.44%
2017-03-17 0 9.150 - - 9.150 9.200 12,200 111,700 9.1557 91.50 - - 91.50 92.00 1,220 91.557 -0.87%
2017-03-16 0 9.230 - - 9.130 9.230 60,800 556,634 9.1552 92.30 - - 91.30 92.30 6,080 91.552 2.33%
2017-03-15 0 9.020 9.010 9.030 9.020 9.030 45,000 406,150 9.0256 90.20 90.10 90.30 90.20 90.30 4,500 90.256 -0.11%
2017-03-14 0 9.030 9.010 - - - 0 0 - 90.30 90.10 - - - 0 - -0.22%
2017-03-13 0 9.050 9.020 9.050 9.060 9.070 1,100 9,976 9.0691 90.50 90.20 90.50 90.60 90.70 110 90.691 0.56%
2017-03-10 0 9.000 8.890 - 8.990 9.000 20,000 179,900 8.9950 90.00 88.90 - 89.90 90.00 2,000 89.950 1.24%
2017-03-09 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - -0.45%
2017-03-08 0 8.930 - - 8.930 8.990 21,000 187,650 8.9357 89.30 - - 89.30 89.90 2,100 89.357 -0.45%
2017-03-07 0 8.970 8.940 8.980 - - 0 0 - 89.70 89.40 89.80 - - 0 - 0.00%
2017-03-06 0 8.970 - - 8.970 8.990 11,400 102,481 8.9896 89.70 - - 89.70 89.90 1,140 89.896 0.45%
2017-03-03 0 8.930 8.900 8.930 8.940 8.960 25,200 225,569 8.9512 89.30 89.00 89.30 89.40 89.60 2,520 89.512 -0.67%
2017-03-02 0 8.990 - - 8.890 9.000 65,300 583,552 8.9365 89.90 - - 88.90 90.00 6,530 89.365 1.12%
2017-03-01 0 8.890 - - 8.890 8.890 3,000 26,670 8.8900 88.90 - - 88.90 88.90 300 88.900 0.23%
2017-02-28 0 8.870 - - 8.870 8.870 10,100 89,589 8.8702 88.70 - - 88.70 88.70 1,010 88.702 0.23%
2017-02-27 0 8.850 8.800 - 8.830 8.850 30,000 265,200 8.8400 88.50 88.00 - 88.30 88.50 3,000 88.400 -1.23%
2017-02-24 0 8.960 - 8.960 8.940 8.990 60,000 538,050 8.9675 89.60 - 89.60 89.40 89.90 6,000 89.675 0.11%
2017-02-23 0 8.950 - - 8.900 8.970 49,400 442,411 8.9557 89.50 - - 89.00 89.70 4,940 89.557 0.56%
2017-02-22 0 8.900 - - - - 0 0 - 89.00 - - - - 0 - 0.68%
2017-02-21 0 8.840 8.810 8.840 8.840 8.840 10,000 88,400 8.8400 88.40 88.10 88.40 88.40 88.40 1,000 88.400 -0.11%
2017-02-20 0 8.850 8.850 8.880 8.830 8.830 10,000 88,300 8.8300 88.50 88.50 88.80 88.30 88.30 1,000 88.300 -0.11%
2017-02-17 0 8.860 8.840 8.860 8.860 8.890 18,500 164,165 8.8738 88.60 88.40 88.60 88.60 88.90 1,850 88.738 0.23%
2017-02-16 0 8.840 8.810 8.840 8.850 8.850 20,000 177,000 8.8500 88.40 88.10 88.40 88.50 88.50 2,000 88.500 0.11%
2017-02-15 0 8.830 - - 8.810 8.830 20,000 176,400 8.8200 88.30 - - 88.10 88.30 2,000 88.200 0.34%
2017-02-14 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.46%
2017-02-13 0 8.760 8.720 - 8.760 8.760 10,000 87,600 8.7600 87.60 87.20 - 87.60 87.60 1,000 87.600 -0.23%
2017-02-10 0 8.780 8.780 8.810 - - 0 0 - 87.80 87.80 88.10 - - 0 - 0.80%
2017-02-09 0 8.710 8.710 8.740 8.700 9.000 16,000 139,550 8.7219 87.10 87.10 87.40 87.00 90.00 1,600 87.219 0.11%
2017-02-08 0 8.700 8.680 8.710 8.700 8.700 10,000 87,000 8.7000 87.00 86.80 87.10 87.00 87.00 1,000 87.000 0.46%
2017-02-07 0 8.660 8.650 8.670 8.660 8.680 20,000 173,400 8.6700 86.60 86.50 86.70 86.60 86.80 2,000 86.700 -2.04%
2017-02-06 0 8.840 8.810 8.840 8.850 8.870 10,300 91,259 8.8601 88.40 88.10 88.40 88.50 88.70 1,030 88.601 0.00%
2017-02-03 0 8.840 8.820 8.860 8.840 8.840 10,000 88,400 8.8400 88.40 88.20 88.60 88.40 88.40 1,000 88.400 -0.34%
2017-02-02 0 8.870 8.840 8.870 8.870 8.880 15,100 133,888 8.8668 88.70 88.40 88.70 88.70 88.80 1,510 88.668 -0.11%
2017-02-01 0 8.880 8.870 8.910 8.860 8.940 85,000 756,200 8.8965 88.80 88.70 89.10 88.60 89.40 8,500 88.965 -0.67%
2017-01-27 0 8.940 - - - - 0 0 - 89.40 - - - - 0 - -0.45%
2017-01-26 0 8.980 8.980 9.010 - - 0 0 - 89.80 89.80 90.10 - - 0 - 1.58%
2017-01-25 0 8.840 8.820 8.860 8.800 8.800 10,000 88,000 8.8000 88.40 88.20 88.60 88.00 88.00 1,000 88.000 0.80%
2017-01-24 0 8.770 8.750 8.780 8.770 8.770 10,000 87,700 8.7700 87.70 87.50 87.80 87.70 87.70 1,000 87.700 0.11%
2017-01-23 0 8.760 8.760 8.790 - - 0 0 - 87.60 87.60 87.90 - - 0 - 0.23%
2017-01-20 0 8.740 8.720 8.750 8.740 8.750 21,000 183,550 8.7405 87.40 87.20 87.50 87.40 87.50 2,100 87.405 0.23%
2017-01-19 0 8.720 8.720 8.740 8.710 8.710 10,000 87,100 8.7100 87.20 87.20 87.40 87.10 87.10 1,000 87.100 -0.11%
2017-01-18 0 8.730 8.720 8.740 8.730 8.730 10,000 87,300 8.7300 87.30 87.20 87.40 87.30 87.30 1,000 87.300 0.69%
2017-01-17 0 8.670 8.660 8.700 8.650 8.670 20,000 173,200 8.6600 86.70 86.60 87.00 86.50 86.70 2,000 86.600 0.12%
2017-01-16 0 8.660 8.630 8.680 8.660 8.720 53,000 460,800 8.6943 86.60 86.30 86.80 86.60 87.20 5,300 86.943 -0.35%
2017-01-13 0 8.690 8.650 8.690 - - 0 0 - 86.90 86.50 86.90 - - 0 - -0.23%
2017-01-12 0 8.710 8.680 8.720 8.710 8.710 10,100 87,971 8.7100 87.10 86.80 87.20 87.10 87.10 1,010 87.100 1.16%
2017-01-11 0 8.610 8.590 8.630 8.610 8.610 1,700 14,637 8.6100 86.10 85.90 86.30 86.10 86.10 170 86.100 -0.35%
2017-01-10 0 8.640 - 8.660 8.640 8.660 30,000 259,500 8.6500 86.40 - 86.60 86.40 86.60 3,000 86.500 -0.12%
2017-01-09 0 8.650 8.610 8.650 8.660 8.670 112,600 975,352 8.6621 86.50 86.10 86.50 86.60 86.70 11,260 86.621 0.12%
2017-01-06 0 8.640 8.590 8.660 8.640 8.640 1,200 10,368 8.6400 86.40 85.90 86.60 86.40 86.40 120 86.400 0.35%
2017-01-05 0 8.610 8.560 8.630 8.620 8.630 56,400 486,232 8.6211 86.10 85.60 86.30 86.20 86.30 5,640 86.211 0.94%
2017-01-04 0 8.530 8.490 8.550 8.410 8.530 114,000 969,600 8.5053 85.30 84.90 85.50 84.10 85.30 11,400 85.053 -0.58%
2017-01-03 0 8.580 8.550 8.590 8.500 8.550 430,000 3,664,750 8.5227 85.80 85.50 85.90 85.00 85.50 43,000 85.227 0.82%
2016-12-30 0 8.510 8.460 8.500 8.490 8.510 125,100 1,063,501 8.5012 85.10 84.60 85.00 84.90 85.10 12,510 85.012 1.19%
2016-12-29 0 8.410 8.380 8.430 8.400 8.420 172,500 1,450,324 8.4077 84.10 83.80 84.30 84.00 84.20 17,250 84.077 -0.71%
2016-12-28 0 8.470 8.470 - - - 0 0 - 84.70 84.70 - - - 0 - 0.12%
2016-12-23 0 8.460 8.460 - 8.450 8.450 10,000 84,500 8.4500 84.60 84.60 - 84.50 84.50 1,000 84.500 -0.35%
2016-12-22 0 8.490 - - 8.470 8.490 56,200 476,848 8.4848 84.90 - - 84.70 84.90 5,620 84.848 0.71%
2016-12-21 0 8.430 8.430 8.470 - - 0 0 - 84.30 84.30 84.70 - - 0 - 0.12%
2016-12-20 0 8.420 8.400 8.430 8.400 8.430 8,900 74,910 8.4169 84.20 84.00 84.30 84.00 84.30 890 84.169 -0.24%
2016-12-19 0 8.440 8.440 8.470 - - 0 0 - 84.40 84.40 84.70 - - 0 - 0.84%
2016-12-16 0 8.370 - - 8.370 8.640 50,000 426,300 8.5260 83.70 - - 83.70 86.40 5,000 85.260 0.12%
2016-12-15 0 8.360 8.340 8.390 - - 0 0 - 83.60 83.40 83.90 - - 0 - -1.18%
2016-12-14 0 8.460 8.450 8.480 - - 0 0 - 84.60 84.50 84.80 - - 0 - 0.59%
2016-12-13 0 8.410 8.400 8.430 - - 0 0 - 84.10 84.00 84.30 - - 0 - 0.72%
2016-12-12 0 8.350 8.340 8.380 8.350 8.400 12,900 107,820 8.3581 83.50 83.40 83.80 83.50 84.00 1,290 83.581 -0.60%
2016-12-09 0 8.400 - - 8.400 8.410 41,600 349,754 8.4075 84.00 - - 84.00 84.10 4,160 84.075 0.00%
2016-12-08 0 8.400 8.370 8.400 8.390 8.410 31,500 264,615 8.4005 84.00 83.70 84.00 83.90 84.10 3,150 84.005 1.82%
2016-12-07 0 8.250 8.220 8.250 8.160 8.250 77,600 635,506 8.1895 82.50 82.20 82.50 81.60 82.50 7,760 81.895 1.48%
2016-12-06 0 8.130 - - 8.120 8.140 36,600 297,474 8.1277 81.30 - - 81.20 81.40 3,660 81.277 3.30%
2016-12-05 0 7.870 7.840 7.880 7.770 7.870 46,600 364,992 7.8324 78.70 78.40 78.80 77.70 78.70 4,660 78.324 -0.25%
2016-12-02 0 7.890 7.880 7.910 7.930 7.930 10,000 79,300 7.9300 78.90 78.80 79.10 79.30 79.30 1,000 79.300 -0.88%
2016-12-01 0 7.960 - - 7.970 7.970 10,000 79,700 7.9700 79.60 - - 79.70 79.70 1,000 79.700 0.13%
2016-11-30 0 7.950 - - - - 0 0 - 79.50 - - - - 0 - 0.38%
2016-11-29 0 7.920 7.910 7.940 7.920 7.920 200 1,584 7.9200 79.20 79.10 79.40 79.20 79.20 20 79.200 -1.37%
2016-11-28 0 8.030 8.010 8.040 8.030 8.060 45,000 362,200 8.0489 80.30 80.10 80.40 80.30 80.60 4,500 80.489 0.37%
2016-11-25 0 8.000 7.990 8.020 7.990 7.990 3,100 24,769 7.9900 80.00 79.90 80.20 79.90 79.90 310 79.900 0.38%
2016-11-24 0 7.970 7.930 7.970 7.960 7.990 55,000 438,600 7.9745 79.70 79.30 79.70 79.60 79.90 5,500 79.745 -1.12%
2016-11-23 0 8.060 8.030 8.070 8.050 8.060 30,000 241,700 8.0567 80.60 80.30 80.70 80.50 80.60 3,000 80.567 -0.12%
2016-11-22 0 8.070 8.050 8.080 8.040 8.080 135,000 1,088,350 8.0619 80.70 80.50 80.80 80.40 80.80 13,500 80.619 0.37%
2016-11-21 0 8.040 8.030 8.070 8.000 8.010 30,000 240,200 8.0067 80.40 80.30 80.70 80.00 80.10 3,000 80.067 -0.25%
2016-11-18 0 8.060 8.040 8.070 - - 0 0 - 80.60 80.40 80.70 - - 0 - 0.00%
2016-11-17 0 8.060 8.040 8.080 8.060 8.080 21,600 174,312 8.0700 80.60 80.40 80.80 80.60 80.80 2,160 80.700 -1.10%
2016-11-16 0 8.150 8.110 8.150 8.200 8.200 2,200 18,040 8.2000 81.50 81.10 81.50 82.00 82.00 220 82.000 0.00%
2016-11-15 0 8.150 8.150 8.180 8.130 8.230 75,000 613,650 8.1820 81.50 81.50 81.80 81.30 82.30 7,500 81.820 -0.61%
2016-11-14 0 8.200 8.170 8.200 8.180 8.230 45,000 368,850 8.1967 82.00 81.70 82.00 81.80 82.30 4,500 81.967 -0.36%
2016-11-11 0 8.230 8.230 8.250 8.210 8.250 132,000 1,086,140 8.2283 82.30 82.30 82.50 82.10 82.50 13,200 82.283 -0.12%
2016-11-10 0 8.240 8.230 8.290 8.240 8.240 11,800 97,232 8.2400 82.40 82.30 82.90 82.40 82.40 1,180 82.400 3.26%
2016-11-09 0 7.980 - 8.340 7.970 8.200 168,100 1,353,738 8.0532 79.80 - 83.40 79.70 82.00 16,810 80.532 -2.21%
2016-11-08 0 8.160 8.160 8.180 8.160 8.160 13,200 107,712 8.1600 81.60 81.60 81.80 81.60 81.60 1,320 81.600 0.25%
2016-11-07 0 8.140 8.130 8.150 8.080 8.210 328,200 2,663,160 8.1144 81.40 81.30 81.50 80.80 82.10 32,820 81.144 0.74%
2016-11-04 0 8.080 8.070 8.090 8.070 8.090 31,000 250,580 8.0832 80.80 80.70 80.90 80.70 80.90 3,100 80.832 -0.86%
2016-11-03 0 8.150 8.140 8.170 8.130 8.150 56,900 463,097 8.1388 81.50 81.40 81.70 81.30 81.50 5,690 81.388 -0.37%
2016-11-02 0 8.180 8.180 8.200 8.140 8.200 118,600 969,698 8.1762 81.80 81.80 82.00 81.40 82.00 11,860 81.762 -1.92%
2016-11-01 0 8.340 8.330 8.350 8.280 8.340 205,300 1,704,288 8.3015 83.40 83.30 83.50 82.80 83.40 20,530 83.015 0.85%
2016-10-31 0 8.270 8.240 8.270 8.290 8.290 15,000 124,350 8.2900 82.70 82.40 82.70 82.90 82.90 1,500 82.900 0.73%
2016-10-28 0 8.210 8.200 8.220 8.200 8.210 15,000 123,100 8.2067 82.10 82.00 82.20 82.00 82.10 1,500 82.067 -0.73%
2016-10-27 0 8.270 8.260 8.290 8.210 8.250 92,000 756,910 8.2273 82.70 82.60 82.90 82.10 82.50 9,200 82.273 -0.12%
2016-10-26 0 8.280 8.260 8.290 8.250 8.290 40,000 330,600 8.2650 82.80 82.60 82.90 82.50 82.90 4,000 82.650 -0.48%
2016-10-25 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - -0.12%
2016-10-24 0 8.330 8.320 8.350 8.270 8.270 30,000 248,100 8.2700 83.30 83.20 83.50 82.70 82.70 3,000 82.700 0.73%
2016-10-20 0 8.270 8.260 8.290 8.270 8.280 20,000 165,500 8.2750 82.70 82.60 82.90 82.70 82.80 2,000 82.750 0.24%
2016-10-19 0 8.250 8.230 8.260 8.250 8.270 35,000 289,250 8.2643 82.50 82.30 82.60 82.50 82.70 3,500 82.643 0.00%
2016-10-18 0 8.250 8.240 8.270 8.220 8.250 10,000 82,430 8.2430 82.50 82.40 82.70 82.20 82.50 1,000 82.430 0.73%
2016-10-17 0 8.190 - 8.220 8.180 8.200 16,800 137,674 8.1949 81.90 - 82.20 81.80 82.00 1,680 81.949 0.24%
2016-10-14 0 8.170 8.170 8.180 8.160 8.170 20,000 163,300 8.1650 81.70 81.70 81.80 81.60 81.70 2,000 81.650 0.99%
2016-10-13 0 8.090 8.070 8.100 8.090 8.280 116,500 950,170 8.1560 80.90 80.70 81.00 80.90 82.80 11,650 81.560 -2.18%
2016-10-12 0 8.270 8.250 8.280 8.260 8.280 5,700 47,136 8.2695 82.70 82.50 82.80 82.60 82.80 570 82.695 -0.48%
2016-10-11 0 8.310 8.300 8.360 8.290 8.340 86,700 721,268 8.3191 83.10 83.00 83.60 82.90 83.40 8,670 83.191 0.61%
2016-10-07 0 8.260 - - 8.270 8.380 219,000 1,824,370 8.3305 82.60 - - 82.70 83.80 21,900 83.305 -1.67%
2016-10-06 0 8.400 8.390 8.420 8.400 8.400 10,100 84,840 8.4000 84.00 83.90 84.20 84.00 84.00 1,010 84.000 0.36%
2016-10-05 0 8.370 8.360 8.380 8.370 8.400 60,000 503,230 8.3872 83.70 83.60 83.80 83.70 84.00 6,000 83.872 0.00%
2016-10-04 0 8.370 8.360 8.370 8.330 8.370 10,500 87,485 8.3319 83.70 83.60 83.70 83.30 83.70 1,050 83.319 0.12%
2016-10-03 0 8.360 8.350 8.380 8.350 8.370 3,600 30,108 8.3633 83.60 83.50 83.80 83.50 83.70 360 83.633 3.08%
2016-09-30 0 8.110 - - 8.130 8.150 31,500 256,319 8.1371 81.10 - - 81.30 81.50 3,150 81.371 -3.11%
2016-09-29 0 8.370 8.370 8.410 8.330 8.360 70,000 584,550 8.3507 83.70 83.70 84.10 83.30 83.60 7,000 83.507 0.97%
2016-09-28 0 8.290 8.290 8.310 8.230 8.280 118,200 973,733 8.2380 82.90 82.90 83.10 82.30 82.80 11,820 82.380 0.12%
2016-09-27 0 8.280 8.260 8.290 8.290 8.300 23,000 190,800 8.2957 82.80 82.60 82.90 82.90 83.00 2,300 82.957 -0.12%
2016-09-26 0 8.290 8.290 8.320 8.290 8.390 6,400 53,594 8.3741 82.90 82.90 83.20 82.90 83.90 640 83.741 -2.01%
2016-09-23 0 8.460 8.440 8.470 8.410 8.480 61,300 517,682 8.4451 84.60 84.40 84.70 84.10 84.80 6,130 84.451 0.83%
2016-09-22 0 8.390 - - 8.270 8.380 129,000 1,074,610 8.3303 83.90 - - 82.70 83.80 12,900 83.303 1.33%
2016-09-21 0 8.280 - - 8.160 8.280 47,400 388,774 8.2020 82.80 - - 81.60 82.80 4,740 82.020 0.24%
2016-09-20 0 8.260 - - 8.170 8.230 45,100 369,475 8.1924 82.60 - - 81.70 82.30 4,510 81.924 0.36%
2016-09-19 0 8.230 - - 8.220 8.260 116,000 955,780 8.2395 82.30 - - 82.20 82.60 11,600 82.395 -0.12%
2016-09-15 0 8.240 8.190 - 8.170 8.250 38,600 317,309 8.2204 82.40 81.90 - 81.70 82.50 3,860 82.204 -0.36%
2016-09-14 0 8.270 - - - - 0 0 - 82.70 - - - - 0 - -0.48%
2016-09-13 0 8.310 - - 8.300 8.340 16,600 138,268 8.3294 83.10 - - 83.00 83.40 1,660 83.294 1.34%
2016-09-12 0 8.200 - - 8.200 8.300 66,400 547,608 8.2471 82.00 - - 82.00 83.00 6,640 82.471 -3.42%
2016-09-09 0 8.490 - - 8.490 8.490 1,900 16,131 8.4900 84.90 - - 84.90 84.90 190 84.900 -0.82%
2016-09-08 0 8.560 - - 8.540 8.540 1,000 8,540 8.5400 85.60 - - 85.40 85.40 100 85.400 0.71%
2016-09-07 0 8.500 - - 8.500 8.530 10,000 85,080 8.5080 85.00 - - 85.00 85.30 1,000 85.080 0.83%
2016-09-06 0 8.430 - - 8.430 8.440 600 5,061 8.4350 84.30 - - 84.30 84.40 60 84.350 -0.59%
2016-09-05 0 8.480 - - 8.490 8.490 7,000 59,370 8.4814 84.80 - - 84.90 84.90 700 84.814 1.31%
2016-09-02 0 8.370 - - - - 0 0 - 83.70 - - - - 0 - -0.24%
2016-09-01 0 8.390 - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2016-08-31 0 8.390 - - 8.390 8.420 600 5,043 8.4050 83.90 - - 83.90 84.20 60 84.050 -0.24%
2016-08-30 0 8.410 - - 8.290 8.370 25,200 209,590 8.3171 84.10 - - 82.90 83.70 2,520 83.171 1.45%
2016-08-29 0 8.290 - - 8.290 8.350 71,000 590,100 8.3113 82.90 - - 82.90 83.50 7,100 83.113 -1.43%
2016-08-26 0 8.410 - - 8.390 8.480 71,000 599,200 8.4394 84.10 - - 83.90 84.80 7,100 84.394 0.00%
2016-08-25 0 8.410 - - 8.410 8.410 500 4,205 8.4100 84.10 - - 84.10 84.10 50 84.100 -0.59%
2016-08-24 0 8.460 - - - - 0 0 - 84.60 - - - - 0 - 0.00%
2016-08-23 0 8.460 - - 8.440 8.440 3,000 25,320 8.4400 84.60 - - 84.40 84.40 300 84.400 -0.35%
2016-08-22 0 8.490 - - - - 0 0 - 84.90 - - - - 0 - 0.59%
2016-08-19 0 8.440 - - - - 0 0 - 84.40 - - - - 0 - -0.35%
2016-08-18 0 8.470 - - - - 0 0 - 84.70 - - - - 0 - 0.00%
2016-08-17 0 8.470 - - - - 0 0 - 84.70 - - - - 0 - -0.12%
2016-08-16 0 8.480 - - 8.470 8.480 10,100 85,647 8.4799 84.80 - - 84.70 84.80 1,010 84.799 -0.35%
2016-08-15 0 8.510 8.380 - 8.460 8.490 600 5,086 8.4767 85.10 83.80 - 84.60 84.90 60 84.767 0.59%
2016-08-12 0 8.460 - - 8.460 8.460 100 846 8.4600 84.60 - - 84.60 84.60 10 84.600 0.71%
2016-08-11 0 8.400 - - 8.360 8.440 55,000 462,250 8.4045 84.00 - - 83.60 84.40 5,500 84.045 -0.24%
2016-08-10 0 8.420 - - 8.200 8.440 90,000 746,610 8.2957 84.20 - - 82.00 84.40 9,000 82.957 2.81%
2016-08-09 0 8.190 - - - - 5,000 40,900 8.1800 81.90 - - - - 500 81.800 0.00%
2016-08-08 0 8.190 - - 8.150 8.150 5,000 40,750 8.1500 81.90 - - 81.50 81.50 500 81.500 1.24%
2016-08-05 0 8.090 - - 8.080 8.090 26,000 210,330 8.0896 80.90 - - 80.80 80.90 2,600 80.896 0.25%
2016-08-04 0 8.070 - - - - 0 0 - 80.70 - - - - 0 - 0.62%
2016-08-03 0 8.020 - - 8.130 8.190 60,000 490,200 8.1700 80.20 - - 81.30 81.90 6,000 81.700 -0.62%
2016-08-01 0 8.070 - - - - 0 0 - 80.70 - - - - 0 - 0.00%
2016-07-29 0 8.070 - - - - 0 0 - 80.70 - - - - 0 - 0.50%
2016-07-28 0 8.030 - - 8.010 8.030 6,100 48,961 8.0264 80.30 - - 80.10 80.30 610 80.264 0.25%
2016-07-27 0 8.010 8.010 8.040 7.950 8.010 700 5,601 8.0014 80.10 80.10 80.40 79.50 80.10 70 80.014 1.01%
2016-07-26 0 7.930 7.900 7.930 7.940 7.940 8,000 63,346 7.9183 79.30 79.00 79.30 79.40 79.40 800 79.183 0.51%
2016-07-25 0 7.890 - - 7.890 7.890 4,000 31,560 7.8900 78.90 - - 78.90 78.90 400 78.900 -0.13%
2016-07-22 0 7.900 7.870 7.900 7.900 7.900 1,000 7,900 7.9000 79.00 78.70 79.00 79.00 79.00 100 79.000 0.00%
2016-07-21 0 7.900 7.900 7.920 - - 10,000 79,200 7.9200 79.00 79.00 79.20 - - 1,000 79.200 1.15%
2016-07-20 0 7.810 7.810 7.840 7.790 7.860 61,000 477,250 7.8238 78.10 78.10 78.40 77.90 78.60 6,100 78.238 0.13%
2016-07-19 0 7.800 7.780 7.800 7.870 7.870 300 2,361 7.8700 78.00 77.80 78.00 78.70 78.70 30 78.700 -1.39%
2016-07-18 0 7.910 7.890 7.910 7.910 7.920 10,300 81,476 7.9103 79.10 78.90 79.10 79.10 79.20 1,030 79.103 -0.13%
2016-07-15 0 7.920 7.920 7.940 7.900 7.920 1,000 7,910 7.9100 79.20 79.20 79.40 79.00 79.20 100 79.100 0.64%
2016-07-14 0 7.870 7.870 7.890 7.810 7.860 40,000 313,600 7.8400 78.70 78.70 78.90 78.10 78.60 4,000 78.400 1.03%
2016-07-13 0 7.790 7.780 7.800 7.680 7.790 34,600 266,534 7.7033 77.90 77.80 78.00 76.80 77.90 3,460 77.033 0.65%
2016-07-12 0 7.740 7.740 7.760 7.680 7.690 32,000 245,960 7.6863 77.40 77.40 77.60 76.80 76.90 3,200 76.863 2.11%
2016-07-11 0 7.580 7.580 7.600 - - 0 0 - 75.80 75.80 76.00 - - 0 - 2.29%
2016-07-08 0 7.410 7.410 7.420 7.370 7.390 53,200 393,116 7.3894 74.10 74.10 74.20 73.70 73.90 5,320 73.894 -0.13%
2016-07-07 0 7.420 7.420 7.440 7.380 7.420 20,000 148,000 7.4000 74.20 74.20 74.40 73.80 74.20 2,000 74.000 0.68%
2016-07-06 0 7.370 7.360 7.390 7.370 7.410 20,200 149,280 7.3901 73.70 73.60 73.90 73.70 74.10 2,020 73.901 -2.77%
2016-07-05 0 7.580 7.550 7.580 7.580 7.640 30,000 228,450 7.6150 75.80 75.50 75.80 75.80 76.40 3,000 76.150 -1.56%
2016-07-04 0 7.700 7.680 7.700 7.650 7.700 70,000 537,150 7.6736 77.00 76.80 77.00 76.50 77.00 7,000 76.736 1.85%
2016-06-30 0 7.560 7.550 7.570 7.500 7.680 55,000 418,250 7.6045 75.60 75.50 75.70 75.00 76.80 5,500 76.045 1.34%
2016-06-29 0 7.460 7.470 7.490 7.430 7.670 397,600 2,993,904 7.5299 74.60 74.70 74.90 74.30 76.70 39,760 75.299

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top