iShares DAX Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83146  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 - 91.30 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 91.30 - - - - 0 - 0.00%
2019-11-28 0 91.30 - - 91.30 91.30 600 54,780 91.300 91.30 - - 91.30 91.30 600 91.300 -0.33%
2019-11-27 0 91.60 - - 91.60 91.60 1,000 91,600 91.600 91.60 - - 91.60 91.60 1,000 91.600 0.16%
2019-11-26 0 91.45 - - 91.40 91.45 3,000 274,300 91.433 91.45 - - 91.40 91.45 3,000 91.433 -0.05%
2019-11-25 0 91.50 - - 91.45 91.55 1,500 137,250 91.500 91.50 - - 91.45 91.55 1,500 91.500 0.44%
2019-11-22 0 91.10 - - - - 0 0 - 91.10 - - - - 0 - 0.16%
2019-11-21 0 90.95 - - 90.95 90.95 500 45,475 90.950 90.95 - - 90.95 90.95 500 90.950 -0.55%
2019-11-20 0 91.45 - - 91.45 91.45 500 45,725 91.450 91.45 - - 91.45 91.45 500 91.450 -0.05%
2019-11-19 0 91.50 - - - - 0 0 - 91.50 - - - - 0 - 0.00%
2019-11-18 0 91.50 - - 91.40 91.50 2,000 182,900 91.450 91.50 - - 91.40 91.50 2,000 91.450 0.22%
2019-11-15 0 91.30 - - 91.25 91.25 500 45,625 91.250 91.30 - - 91.25 91.25 500 91.250 0.38%
2019-11-14 0 90.95 - - - - 0 0 - 90.95 - - - - 0 - 0.00%
2019-11-13 0 90.95 - - - - 0 0 - 90.95 - - - - 0 - 0.00%
2019-11-12 0 90.95 - - 90.90 90.95 3,000 272,750 90.917 90.95 - - 90.90 90.95 3,000 90.917 0.17%
2019-11-11 0 90.80 - - 90.70 90.80 9,500 862,125 90.750 90.80 - - 90.70 90.80 9,500 90.750 -0.33%
2019-11-08 0 91.10 - - 90.95 91.10 1,500 136,550 91.033 91.10 - - 90.95 91.10 1,500 91.033 -0.27%
2019-11-07 0 91.35 - - 91.15 91.25 3,500 319,250 91.214 91.35 - - 91.15 91.25 3,500 91.214 0.61%
2019-11-06 0 90.80 - - 90.55 90.60 1,000 90,575 90.575 90.80 - - 90.55 90.60 1,000 90.575 -0.66%
2019-11-05 0 91.40 - - 91.50 91.60 2,000 183,050 91.525 91.40 - - 91.50 91.60 2,000 91.525 0.27%
2019-11-04 0 91.15 - - 90.85 91.00 2,100 190,925 90.917 91.15 - - 90.85 91.00 2,100 90.917 0.55%
2019-11-01 0 90.65 - - 90.65 90.65 4,500 407,925 90.650 90.65 - - 90.65 90.65 4,500 90.650 0.11%
2019-10-31 0 90.55 - - - - 0 0 - 90.55 - - - - 0 - 0.17%
2019-10-30 0 90.40 - 91.50 90.35 90.35 100 9,035 90.350 90.40 - 91.50 90.35 90.35 100 90.350 -0.06%
2019-10-29 0 90.45 - - 90.45 90.45 500 45,225 90.450 90.45 - - 90.45 90.45 500 90.450 0.33%
2019-10-28 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - 0.00%
2019-10-25 0 90.15 - - 90.10 90.25 2,100 189,435 90.207 90.15 - - 90.10 90.25 2,100 90.207 -0.66%
2019-10-24 0 90.75 - - 90.75 90.75 500 45,375 90.750 90.75 - - 90.75 90.75 500 90.750 1.34%
2019-10-23 0 89.55 - - - - 0 0 - 89.55 - - - - 0 - -0.06%
2019-10-22 0 89.60 - 91.00 - - 0 0 - 89.60 - 91.00 - - 0 - 0.00%
2019-10-21 0 89.60 - - 89.35 89.35 500 44,675 89.350 89.60 - - 89.35 89.35 500 89.350 0.67%
2019-10-18 0 89.00 - - - - 0 0 - 89.00 - - - - 0 - 0.11%
2019-10-17 0 88.90 - - 88.90 88.90 500 44,450 88.900 88.90 - - 88.90 88.90 500 88.900 0.68%
2019-10-16 0 88.30 - - - - 0 0 - 88.30 - - - - 0 - 1.20%
2019-10-15 0 87.25 - - - - 0 0 - 87.25 - - - - 0 - 0.63%
2019-10-14 0 86.70 - - 86.70 86.70 500 43,350 86.700 86.70 - - 86.70 86.70 500 86.700 1.29%
2019-10-11 0 85.60 - - 84.65 84.75 2,000 169,430 84.715 85.60 - - 84.65 84.75 2,000 84.715 1.48%
2019-10-10 0 84.35 - - - - 0 0 - 84.35 - - - - 0 - 0.24%
2019-10-09 0 84.15 - - - - 0 0 - 84.15 - - - - 0 - 0.24%
2019-10-08 0 83.95 - - - - 0 0 - 83.95 - - - - 0 - 0.54%
2019-10-04 0 83.50 - - - - 0 0 - 83.50 - - - - 0 - -0.06%
2019-10-03 0 83.55 - - 83.55 83.55 1,000 83,550 83.550 83.55 - - 83.55 83.55 1,000 83.550 -1.65%
2019-10-02 0 84.95 - - - - 0 0 - 84.95 - - - - 0 - -1.28%
2019-09-30 0 86.05 - - - - 0 0 - 86.05 - - - - 0 - 0.64%
2019-09-27 0 85.50 - - - - 0 0 - 85.50 - - - - 0 - 0.00%
2019-09-26 0 85.50 - - - - 0 0 - 85.50 - - - - 0 - 0.00%
2019-09-25 0 85.50 - - - - 0 0 - 85.50 - - - - 0 - -0.64%
2019-09-24 0 86.05 - - - - 0 0 - 86.05 - - - - 0 - 0.00%
2019-09-23 0 86.05 - - - - 0 0 - 86.05 - - - - 0 - -1.09%
2019-09-20 0 87.00 - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2019-09-19 0 87.00 - - - - 0 0 - 87.00 - - - - 0 - 0.69%
2019-09-18 0 86.40 - - - - 0 0 - 86.40 - - - - 0 - 0.00%
2019-09-17 0 86.40 - - - - 0 0 - 86.40 - - - - 0 - -0.29%
2019-09-16 0 86.65 - - - - 0 0 - 86.65 - - - - 0 - 0.00%
2019-09-13 0 86.65 - - - - 0 0 - 86.65 - - - - 0 - 0.23%
2019-09-12 0 86.45 - - - - 0 0 - 86.45 - - - - 0 - -0.12%
2019-09-11 0 86.55 - - - - 0 0 - 86.55 - - - - 0 - 1.23%
2019-09-10 0 85.50 - - - - 0 0 - 85.50 - - - - 0 - 0.00%
2019-09-09 0 85.50 - - - - 0 0 - 85.50 - - - - 0 - 0.23%
2019-09-06 0 85.30 - - - - 0 0 - 85.30 - - - - 0 - 0.00%
2019-09-05 0 85.30 - - 85.25 85.30 5,000 426,400 85.280 85.30 - - 85.25 85.30 5,000 85.280 0.71%
2019-09-04 0 84.70 - - 84.70 84.75 2,000 169,450 84.725 84.70 - - 84.70 84.75 2,000 84.725 1.32%
2019-09-03 0 83.60 - - - - 0 0 - 83.60 - - - - 0 - -0.24%
2019-09-02 0 83.80 - - - - 0 0 - 83.80 - - - - 0 - 0.06%
2019-08-30 0 83.75 - - - - 0 0 - 83.75 - - - - 0 - 0.60%
2019-08-29 0 83.25 - - - - 0 0 - 83.25 - - - - 0 - 0.42%
2019-08-28 0 82.90 - - - - 0 0 - 82.90 - - - - 0 - 0.00%
2019-08-27 0 82.90 - - 82.90 82.90 500 41,450 82.900 82.90 - - 82.90 82.90 500 82.900 0.42%
2019-08-26 0 82.55 - - 82.35 82.80 2,000 165,190 82.595 82.55 - - 82.35 82.80 2,000 82.595 -0.18%
2019-08-23 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.00%
2019-08-22 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.85%
2019-08-21 0 82.00 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2019-08-20 0 82.00 - - 81.80 81.90 1,000 81,850 81.850 82.00 - - 81.80 81.90 1,000 81.850 0.61%
2019-08-19 0 81.50 - - 81.10 81.50 2,100 170,400 81.143 81.50 - - 81.10 81.50 2,100 81.143 1.49%
2019-08-16 0 80.30 - - 80.15 80.20 4,000 320,700 80.175 80.30 - - 80.15 80.20 4,000 80.175 -0.43%
2019-08-15 0 80.65 - - 80.60 80.65 2,000 161,250 80.625 80.65 - - 80.60 80.65 2,000 80.625 -2.06%
2019-08-14 0 82.35 - - - - 0 0 - 82.35 - - - - 0 - -0.42%
2019-08-13 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - -1.08%
2019-08-12 0 83.60 - - 83.70 83.70 500 41,850 83.700 83.60 - - 83.70 83.70 500 83.700 0.12%
2019-08-09 0 83.50 - - - - 0 0 - 83.50 - - - - 0 - 0.72%
2019-08-08 0 82.90 - - - - 0 0 - 82.90 - - - - 0 - 0.18%
2019-08-07 0 82.75 - - 82.65 82.65 1,000 82,650 82.650 82.75 - - 82.65 82.65 1,000 82.650 0.18%
2019-08-06 0 82.60 - - 82.15 82.35 13,500 1,110,525 82.261 82.60 - - 82.15 82.35 13,500 82.261 -0.12%
2019-08-05 0 82.70 - - 82.85 83.05 4,000 331,650 82.913 82.70 - - 82.85 83.05 4,000 82.913 -0.06%
2019-08-02 0 82.75 - - 82.75 83.65 3,000 249,800 83.267 82.75 - - 82.75 83.65 3,000 83.267 -0.48%
2019-08-01 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - -0.72%
2019-07-31 0 83.75 83.50 83.75 84.95 85.05 3,000 254,975 84.992 83.75 83.50 83.75 84.95 85.05 3,000 84.992 -1.30%
2019-07-30 0 84.85 - - 85.35 85.40 5,500 469,500 85.364 84.85 - - 85.35 85.40 5,500 85.364 -0.24%
2019-07-29 0 85.05 - - - - 0 0 - 85.05 - - - - 0 - 0.18%
2019-07-26 0 84.90 - - 85.70 85.75 2,000 171,450 85.725 84.90 - - 85.70 85.75 2,000 85.725 -0.99%
2019-07-25 0 85.75 - - - - 0 0 - 85.75 - - - - 0 - 0.23%
2019-07-24 0 85.55 - - - - 0 0 - 85.55 - - - - 0 - 0.47%
2019-07-23 0 85.15 - - - - 0 0 - 85.15 - - - - 0 - 0.71%
2019-07-22 0 84.55 - - 84.50 84.60 10,500 887,900 84.562 84.55 - - 84.50 84.60 10,500 84.562 -1.00%
2019-07-19 0 85.40 - - 85.40 85.40 1,000 85,400 85.400 85.40 - - 85.40 85.40 1,000 85.400 0.29%
2019-07-18 0 85.15 - - - - 0 0 - 85.15 - - - - 0 - -0.87%
2019-07-17 0 85.90 - - - - 0 0 - 85.90 - - - - 0 - -0.06%
2019-07-16 0 85.95 - - - - 0 0 - 85.95 - - - - 0 - -0.17%
2019-07-15 0 86.10 - - 85.70 85.70 1,000 85,700 85.700 86.10 - - 85.70 85.70 1,000 85.700 0.47%
2019-07-12 0 85.70 - - - - 0 0 - 85.70 - - - - 0 - -0.23%
2019-07-11 0 85.90 - - - - 0 0 - 85.90 - - - - 0 - 0.06%
2019-07-10 0 85.85 - - - - 0 0 - 85.85 - - - - 0 - 0.00%
2019-07-09 0 85.85 - - - - 0 0 - 85.85 - - - - 0 - -1.60%
2019-07-08 0 87.25 - - - - 0 0 - 87.25 - - - - 0 - -0.57%
2019-07-05 0 87.75 - - - - 0 0 - 87.75 - - - - 0 - -0.06%
2019-07-04 0 87.80 - - 87.80 87.80 1,000 87,800 87.800 87.80 - - 87.80 87.80 1,000 87.800 0.17%
2019-07-03 0 87.65 - - - - 0 0 - 87.65 - - - - 0 - 0.81%
2019-07-02 0 86.95 86.75 87.25 - - 0 0 - 86.95 86.75 87.25 - - 0 - 0.75%
2019-06-28 0 86.30 - - - - 0 0 - 86.30 - - - - 0 - 0.00%
2019-06-27 0 86.30 - - 86.10 86.10 2,000 172,200 86.100 86.30 - - 86.10 86.10 2,000 86.100 0.47%
2019-06-26 0 85.90 - - - - 0 0 - 85.90 - - - - 0 - -0.29%
2019-06-25 0 86.15 - - - - 0 0 - 86.15 - - - - 0 - -0.06%
2019-06-24 0 86.20 - - - - 0 0 - 86.20 - - - - 0 - 0.00%
2019-06-21 0 86.20 - - 85.45 85.55 2,000 170,980 85.490 86.20 - - 85.45 85.55 2,000 85.490 0.52%
2019-06-20 0 85.75 - - - - 0 0 - 85.75 - - - - 0 - 0.59%
2019-06-19 0 85.25 - - - - 0 0 - 85.25 - - - - 0 - 1.49%
2019-06-18 0 84.00 - - - - 0 0 - 84.00 - - - - 0 - -0.59%
2019-06-17 0 84.50 - - - - 0 0 - 84.50 - - - - 0 - -0.82%
2019-06-14 0 85.20 - - - - 0 0 - 85.20 - - - - 0 - -0.18%
2019-06-13 0 85.35 - - - - 0 0 - 85.35 - - - - 0 - 0.00%
2019-06-12 0 85.35 - - - - 0 0 - 85.35 - - - - 0 - -0.29%
2019-06-11 0 85.60 - - - - 0 0 - 85.60 - - - - 0 - 0.41%
2019-06-10 0 85.25 - - - - 0 0 - 85.25 - - - - 0 - 1.13%
2019-06-06 0 84.30 - - - - 0 0 - 84.30 - - - - 0 - 0.00%
2019-06-05 0 84.30 - - 82.75 82.80 2,000 165,550 82.775 84.30 - - 82.75 82.80 2,000 82.775 2.06%
2019-06-04 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 1.98%
2019-06-03 0 81.00 - - - - 0 0 - 81.00 - - - - 0 - -0.31%
2019-05-31 0 81.25 - - 81.45 81.45 1,000 81,450 81.450 81.25 - - 81.45 81.45 1,000 81.450 -1.52%
2019-05-30 0 82.50 - - - - 0 0 - 82.50 - - - - 0 - 0.00%
2019-05-29 0 82.50 - - 82.75 82.75 1,000 82,750 82.750 82.50 - - 82.75 82.75 1,000 82.750 -1.79%
2019-05-28 0 84.00 - - - - 0 0 - 84.00 - - - - 0 - 0.00%
2019-05-27 0 84.00 - - 83.75 83.75 1,000 83,750 83.750 84.00 - - 83.75 83.75 1,000 83.750 0.36%
2019-05-24 0 83.70 - - - - 0 0 - 83.70 - - - - 0 - 0.00%
2019-05-23 0 83.70 - - - - 0 0 - 83.70 - - - - 0 - -0.95%
2019-05-22 0 84.50 - - - - 0 0 - 84.50 - - - - 0 - -0.12%
2019-05-21 0 84.60 - - - - 0 0 - 84.60 - - - - 0 - -0.59%
2019-05-20 0 85.10 - - - - 0 0 - 85.10 - - - - 0 - 0.00%
2019-05-17 0 85.10 - - - - 0 0 - 85.10 - - - - 0 - 1.61%
2019-05-16 0 83.75 - - - - 0 0 - 83.75 - - - - 0 - 0.54%
2019-05-15 0 83.30 - - - - 0 0 - 83.30 - - - - 0 - -0.36%
2019-05-14 0 83.60 - - 83.95 84.00 2,000 167,950 83.975 83.60 - - 83.95 84.00 2,000 83.975 -0.12%
2019-05-10 0 83.70 - - 84.00 84.25 3,000 252,490 84.163 83.70 - - 84.00 84.25 3,000 84.163 0.42%
2019-05-09 0 83.35 - - 83.30 83.45 3,000 250,100 83.367 83.35 - - 83.30 83.45 3,000 83.367 0.36%
2019-05-08 0 83.05 - - 82.55 82.70 8,500 702,600 82.659 83.05 - - 82.55 82.70 8,500 82.659 -0.95%
2019-05-07 0 83.85 - - - - 0 0 - 83.85 - - - - 0 - 0.36%
2019-05-06 0 83.55 - - 83.55 84.85 4,000 336,800 84.200 83.55 - - 83.55 84.85 4,000 84.200 -0.30%
2019-05-03 0 83.80 - - - - 0 0 - 83.80 - - - - 0 - 0.00%
2019-05-02 0 83.80 - - 83.40 83.45 2,000 166,850 83.425 83.80 - - 83.40 83.45 2,000 83.425 0.30%
2019-04-30 0 83.55 - - - - 0 0 - 83.55 - - - - 0 - 0.18%
2019-04-29 0 83.40 - - - - 0 0 - 83.40 - - - - 0 - 0.24%
2019-04-26 0 83.20 - - 83.20 83.20 1,000 83,200 83.200 83.20 - - 83.20 83.20 1,000 83.200 -0.12%
2019-04-25 0 83.30 - - - - 0 0 - 83.30 - - - - 0 - 0.18%
2019-04-24 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - 0.06%
2019-04-23 0 83.10 - - 83.05 83.15 7,000 581,900 83.129 83.10 - - 83.05 83.15 7,000 83.129 0.73%
2019-04-18 0 82.50 - - - - 0 0 - 82.50 - - - - 0 - -0.18%
2019-04-17 0 82.65 - - 82.65 82.70 2,200 181,890 82.677 82.65 - - 82.65 82.70 2,200 82.677 0.18%
2019-04-16 0 82.50 - - 82.40 82.45 3,200 263,730 82.416 82.50 - - 82.40 82.45 3,200 82.416 0.24%
2019-04-15 0 82.30 - - 82.40 82.55 1,000 82,430 82.430 82.30 - - 82.40 82.55 1,000 82.430 0.61%
2019-04-12 0 81.80 - - 81.80 82.25 4,800 393,710 82.023 81.80 - - 81.80 82.25 4,800 82.023 0.74%
2019-04-11 0 81.20 - - - - 0 0 - 81.20 - - - - 0 - 0.00%
2019-04-10 0 81.20 - - 81.20 81.20 1,000 81,200 81.200 81.20 - - 81.20 81.20 1,000 81.200 -0.49%
2019-04-09 0 81.60 - - 81.60 81.60 2,000 163,200 81.600 81.60 - - 81.60 81.60 2,000 81.600 0.00%
2019-04-08 0 81.60 - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2019-04-04 0 81.60 - - 81.60 81.60 1,000 81,600 81.600 81.60 - - 81.60 81.60 1,000 81.600 0.87%
2019-04-03 0 80.90 - - 79.95 80.15 2,000 160,110 80.055 80.90 - - 79.95 80.15 2,000 80.055 2.02%
2019-04-02 0 79.30 - - - - 0 0 - 79.30 - - - - 0 - 0.00%
2019-04-01 0 79.30 - - 79.25 79.25 1,000 79,250 79.250 79.30 - - 79.25 79.25 1,000 79.250 1.41%
2019-03-29 0 78.20 - - - - 0 0 - 78.20 - - - - 0 - 0.19%
2019-03-28 0 78.05 - - 78.10 78.10 1,000 78,100 78.100 78.05 - - 78.10 78.10 1,000 78.100 -0.06%
2019-03-27 0 78.10 - - - - 0 0 - 78.10 - - - - 0 - 0.32%
2019-03-26 0 77.85 - - - - 0 0 - 77.85 - - - - 0 - 0.39%
2019-03-25 0 77.55 - - 77.55 77.60 3,300 255,965 77.565 77.55 - - 77.55 77.60 3,300 77.565 -2.70%
2019-03-22 0 79.70 - - 79.60 79.60 800 63,680 79.600 79.70 - - 79.60 79.60 800 79.600 -0.13%
2019-03-21 0 79.80 - - - - 0 0 - 79.80 - - - - 0 - -0.81%
2019-03-20 0 80.45 - - 80.55 80.55 1,000 80,550 80.550 80.45 - - 80.55 80.55 1,000 80.550 0.25%
2019-03-19 0 80.25 - - - - 0 0 - 80.25 - - - - 0 - 0.00%
2019-03-18 0 80.25 - - - - 0 0 - 80.25 - - - - 0 - 0.75%
2019-03-15 0 79.65 - - - - 0 0 - 79.65 - - - - 0 - 0.31%
2019-03-14 0 79.40 - - - - 0 0 - 79.40 - - - - 0 - 0.76%
2019-03-13 0 78.80 - - - - 0 0 - 78.80 - - - - 0 - -0.57%
2019-03-12 0 79.25 - - 79.00 79.05 2,000 158,050 79.025 79.25 - - 79.00 79.05 2,000 79.025 1.08%
2019-03-11 0 78.40 - - 78.40 78.40 200 15,680 78.400 78.40 - - 78.40 78.40 200 78.400 0.71%
2019-03-08 0 77.85 - - - - 0 0 - 77.85 - - - - 0 - -1.52%
2019-03-07 0 79.05 - - - - 0 0 - 79.05 - - - - 0 - -0.32%
2019-03-06 0 79.30 - - - - 0 0 - 79.30 - - - - 0 - 0.00%
2019-03-05 0 79.30 - - - - 0 0 - 79.30 - - - - 0 - -0.75%
2019-03-04 0 79.90 - - 80.15 80.20 400 32,070 80.175 79.90 - - 80.15 80.20 400 80.175 0.57%
2019-03-01 0 79.45 - - - - 0 0 - 79.45 - - - - 0 - 1.53%
2019-02-28 0 78.25 - - - - 0 0 - 78.25 - - - - 0 - -0.89%
2019-02-27 0 78.95 - - 79.25 79.35 3,000 237,875 79.292 78.95 - - 79.25 79.35 3,000 79.292 0.89%
2019-02-26 0 78.25 - - 78.15 78.15 1,000 78,150 78.150 78.25 - - 78.15 78.15 1,000 78.150 -0.51%
2019-02-25 0 78.65 - - - - 0 0 - 78.65 - - - - 0 - 0.38%
2019-02-22 0 78.35 - - - - 0 0 - 78.35 - - - - 0 - 0.00%
2019-02-21 0 78.35 - - 78.35 78.35 500 39,175 78.350 78.35 - - 78.35 78.35 500 78.350 0.51%
2019-02-20 0 77.95 - - - - 0 0 - 77.95 - - - - 0 - 0.00%
2019-02-19 0 77.95 - - - - 0 0 - 77.95 - - - - 0 - 0.00%
2019-02-18 0 77.95 - - 77.95 77.95 800 62,360 77.950 77.95 - - 77.95 77.95 800 77.950 2.23%
2019-02-15 0 76.25 - - - - 0 0 - 76.25 - - - - 0 - -1.42%
2019-02-14 0 77.35 - - - - 0 0 - 77.35 - - - - 0 - 0.32%
2019-02-13 0 77.10 - - - - 0 0 - 77.10 - - - - 0 - 0.65%
2019-02-12 0 76.60 - - - - 0 0 - 76.60 - - - - 0 - 1.32%
2019-02-11 0 75.60 - - 75.60 75.60 1,000 75,600 75.600 75.60 - - 75.60 75.60 1,000 75.600 -0.66%
2019-02-08 0 76.10 - - - - 0 0 - 76.10 - - - - 0 - -2.44%
2019-02-04 0 78.00 - - 77.95 77.95 1,300 101,335 77.950 78.00 - - 77.95 77.95 1,300 77.950 0.19%
2019-02-01 0 77.85 - - - - 0 0 - 77.85 - - - - 0 - -0.06%
2019-01-31 0 77.90 - - - - 0 0 - 77.90 - - - - 0 - 0.32%
2019-01-30 0 77.65 - - 77.60 77.65 2,000 155,250 77.625 77.65 - - 77.60 77.65 2,000 77.625 -0.32%
2019-01-29 0 77.90 - - 77.90 77.90 1,000 77,900 77.900 77.90 - - 77.90 77.90 1,000 77.900 0.06%
2019-01-28 0 77.85 - - 77.80 77.85 2,000 155,650 77.825 77.85 - - 77.80 77.85 2,000 77.825 0.58%
2019-01-25 0 77.40 - - - - 0 0 - 77.40 - - - - 0 - 0.19%
2019-01-24 0 77.25 - - 77.15 77.40 4,500 347,675 77.261 77.25 - - 77.15 77.40 4,500 77.261 0.52%
2019-01-23 0 76.85 - - - - 0 0 - 76.85 - - - - 0 - -0.39%
2019-01-22 0 77.15 - - - - 0 0 - 77.15 - - - - 0 - -1.09%
2019-01-21 0 78.00 - - 76.65 80.40 14,300 1,114,775 77.956 78.00 - - 76.65 80.40 14,300 77.956 2.09%
2019-01-18 0 76.40 - - 76.25 76.50 5,000 382,050 76.410 76.40 - - 76.25 76.50 5,000 76.410 1.19%
2019-01-17 0 7.550 - - - - 0 0 - 75.50 - - - - 0 - -0.53%
2019-01-16 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - -0.13%
2019-01-15 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - 0.40%
2019-01-14 0 7.570 - - - - 0 0 - 75.70 - - - - 0 - -0.92%
2019-01-11 0 7.640 - - - - 0 0 - 76.40 - - - - 0 - 0.00%
2019-01-10 0 7.640 - - 7.670 7.670 5,000 38,350 7.6700 76.40 - - 76.70 76.70 500 76.700 0.00%
2019-01-09 0 7.640 - - - - 0 0 - 76.40 - - - - 0 - 0.39%
2019-01-08 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - 0.00%
2019-01-07 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - 2.84%
2019-01-04 0 7.400 - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2019-01-03 0 7.400 - - 7.400 7.400 10,000 74,000 7.4000 74.00 - - 74.00 74.00 1,000 74.000 -0.67%
2019-01-02 0 7.450 - - 7.450 7.520 30,000 224,300 7.4767 74.50 - - 74.50 75.20 3,000 74.767 -0.67%
2018-12-31 0 7.500 7.470 - 7.500 7.500 2,000 15,000 7.5000 75.00 74.70 - 75.00 75.00 200 75.000 1.49%
2018-12-28 0 7.390 - - - - 0 0 - 73.90 - - - - 0 - -1.73%
2018-12-27 0 7.520 - - 7.530 7.530 10,000 75,300 7.5300 75.20 - - 75.30 75.30 1,000 75.300 1.08%
2018-12-24 0 7.440 - - 7.430 7.440 20,000 148,700 7.4350 74.40 - - 74.30 74.40 2,000 74.350 -1.33%
2018-12-21 0 7.540 - - 7.460 7.550 30,000 225,500 7.5167 75.40 - - 74.60 75.50 3,000 75.167 0.00%
2018-12-20 0 7.540 - - 7.540 7.540 20,000 150,800 7.5400 75.40 - - 75.40 75.40 2,000 75.400 -0.92%
2018-12-19 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - 0.26%
2018-12-18 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - -0.52%
2018-12-17 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - 0.00%
2018-12-14 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - -0.65%
2018-12-13 0 7.680 - - - - 0 0 - 76.80 - - - - 0 - 1.19%
2018-12-12 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - 0.00%
2018-12-11 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - -0.52%
2018-12-10 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - -0.65%
2018-12-07 0 7.680 - - - - 0 0 - 76.80 - - - - 0 - -0.52%
2018-12-06 0 7.720 - - 7.710 7.780 45,000 348,050 7.7344 77.20 - - 77.10 77.80 4,500 77.344 -1.40%
2018-12-05 0 7.830 - - 7.820 7.860 30,000 235,100 7.8367 78.30 - - 78.20 78.60 3,000 78.367 -1.76%
2018-12-04 0 7.970 - - 7.970 8.070 67,400 540,062 8.0128 79.70 - - 79.70 80.70 6,740 80.128 -1.97%
2018-12-03 0 8.130 - - 8.110 8.240 30,000 245,990 8.1997 81.30 - - 81.10 82.40 3,000 81.997 0.99%
2018-11-30 0 8.050 - - - - 0 0 - 80.50 - - - - 0 - 0.00%
2018-11-29 0 8.050 - - - - 0 0 - 80.50 - - - - 0 - 0.37%
2018-11-28 0 8.020 - - - - 0 0 - 80.20 - - - - 0 - 0.00%
2018-11-27 0 8.020 - - - - 0 0 - 80.20 - - - - 0 - 0.50%
2018-11-26 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - 0.25%
2018-11-23 0 7.960 - - - - 0 0 - 79.60 - - - - 0 - -0.13%
2018-11-22 0 7.970 - - - - 0 0 - 79.70 - - - - 0 - 0.38%
2018-11-21 0 7.940 - - - - 0 0 - 79.40 - - - - 0 - -0.87%
2018-11-20 0 8.010 - - 8.030 8.030 10,000 80,300 8.0300 80.10 - - 80.30 80.30 1,000 80.300 -0.99%
2018-11-19 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2018-11-16 0 8.090 - - 8.060 8.060 10,000 80,600 8.0600 80.90 - - 80.60 80.60 1,000 80.600 0.12%
2018-11-15 0 8.080 - - - - 0 0 - 80.80 - - - - 0 - 0.62%
2018-11-14 0 8.030 - - - - 0 0 - 80.30 - - - - 0 - 0.25%
2018-11-13 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - -2.08%
2018-11-12 0 8.180 - - 8.170 8.180 10,000 81,750 8.1750 81.80 - - 81.70 81.80 1,000 81.750 0.49%
2018-11-09 0 8.140 - - 8.140 8.140 4,000 32,560 8.1400 81.40 - - 81.40 81.40 400 81.400 -1.69%
2018-11-08 0 8.280 - - 8.240 8.280 40,000 330,690 8.2673 82.80 - - 82.40 82.80 4,000 82.673 0.36%
2018-11-07 0 8.250 - - 8.250 8.250 10,000 82,500 8.2500 82.50 - - 82.50 82.50 1,000 82.500 0.61%
2018-11-06 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2018-11-05 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - -0.49%
2018-11-02 0 8.240 - - 8.240 8.260 40,600 334,850 8.2475 82.40 - - 82.40 82.60 4,060 82.475 0.98%
2018-11-01 0 8.160 - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2018-10-31 0 8.160 - - 8.100 8.160 30,000 243,700 8.1233 81.60 - - 81.00 81.60 3,000 81.233 0.62%
2018-10-30 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 1.00%
2018-10-29 0 8.030 - - - - 0 0 - 80.30 - - - - 0 - 0.88%
2018-10-26 0 7.960 - - 7.940 7.970 20,000 159,100 7.9550 79.60 - - 79.40 79.70 2,000 79.550 -0.62%
2018-10-25 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - -1.35%
2018-10-24 0 8.120 - - - - 0 0 - 81.20 - - - - 0 - -0.49%
2018-10-23 0 8.160 - - - - 0 0 - 81.60 - - - - 0 - -2.51%
2018-10-22 0 8.370 - - - - 0 0 - 83.70 - - - - 0 - 0.97%
2018-10-19 0 8.290 - - 8.290 8.290 10,000 82,900 8.2900 82.90 - - 82.90 82.90 1,000 82.900 -1.78%
2018-10-18 0 8.440 - - 8.440 8.450 20,000 168,900 8.4450 84.40 - - 84.40 84.50 2,000 84.450 0.60%
2018-10-16 0 8.390 - - - - 0 0 - 83.90 - - - - 0 - 1.45%
2018-10-15 0 8.270 - - 8.260 8.260 60,000 495,600 8.2600 82.70 - - 82.60 82.60 6,000 82.600 -1.31%
2018-10-12 0 8.380 - - 8.350 8.350 10,000 83,500 8.3500 83.80 - - 83.50 83.50 1,000 83.500 0.36%
2018-10-11 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - -2.22%
2018-10-10 0 8.540 - - - - 0 0 - 85.40 - - - - 0 - 0.00%
2018-10-09 0 8.540 - - 8.540 8.570 24,500 209,785 8.5627 85.40 - - 85.40 85.70 2,450 85.627 -1.16%
2018-10-08 0 8.640 - - 8.710 8.730 35,000 305,190 8.7197 86.40 - - 87.10 87.30 3,500 87.197 -0.69%
2018-10-05 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2018-10-04 0 8.700 - - 8.690 8.770 35,000 305,100 8.7171 87.00 - - 86.90 87.70 3,500 87.171 -1.25%
2018-10-03 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2018-10-02 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - -1.12%
2018-09-28 0 8.910 - - - - 0 0 - 89.10 - - - - 0 - -0.11%
2018-09-27 0 8.920 - - - - 0 0 - 89.20 - - - - 0 - -0.45%
2018-09-26 0 8.960 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2018-09-24 0 8.960 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2018-09-21 0 8.960 - - - - 0 0 - 89.60 - - - - 0 - 1.82%
2018-09-20 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.34%
2018-09-19 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.00%
2018-09-18 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.69%
2018-09-17 0 8.710 - - - - 0 0 - 87.10 - - - - 0 - -0.11%
2018-09-14 0 8.720 - - 8.720 8.730 4,600 40,144 8.7270 87.20 - - 87.20 87.30 460 87.270 1.28%
2018-09-13 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - 0.00%
2018-09-12 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - 0.23%
2018-09-11 0 8.590 - - - - 0 0 - 85.90 - - - - 0 - 0.35%
2018-09-10 0 8.560 - - - - 0 0 - 85.60 - - - - 0 - -0.58%
2018-09-07 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - -0.35%
2018-09-06 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - -0.46%
2018-09-05 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - -1.36%
2018-09-04 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.00%
2018-09-03 0 8.800 - - 8.810 8.820 55,000 484,750 8.8136 88.00 - - 88.10 88.20 5,500 88.136 -1.57%
2018-08-31 0 8.940 - - - - 0 0 - 89.40 - - - - 0 - -0.22%
2018-08-30 0 8.960 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2018-08-29 0 8.960 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2018-08-28 0 8.960 - - - - 0 0 - 89.60 - - - - 0 - 1.24%
2018-08-27 0 8.850 - - 8.850 8.850 10,000 88,500 8.8500 88.50 - - 88.50 88.50 1,000 88.500 -0.23%
2018-08-24 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - 0.34%
2018-08-23 0 8.840 - - - - 0 0 - 88.40 - - - - 0 - 0.23%
2018-08-22 0 8.820 - - - - 0 0 - 88.20 - - - - 0 - 1.03%
2018-08-21 0 8.730 - - - - 0 0 - 87.30 - - - - 0 - 0.58%
2018-08-20 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - 0.58%
2018-08-17 0 8.630 - - - - 0 0 - 86.30 - - - - 0 - 0.00%
2018-08-16 0 8.630 - - - - 0 0 - 86.30 - - - - 0 - -1.48%
2018-08-15 0 8.760 - - - - 0 0 - 87.60 - - - - 0 - -0.11%
2018-08-14 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.57%
2018-08-13 0 8.720 - - - - 0 0 - 87.20 - - - - 0 - -1.80%
2018-08-10 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - -1.22%
2018-08-09 0 8.990 - - 8.990 9.000 18,600 167,314 8.9954 89.90 - - 89.90 90.00 1,860 89.954 -0.44%
2018-08-08 0 9.030 - - - - 0 0 - 90.30 - - - - 0 - 0.00%
2018-08-07 0 9.030 - - - - 0 0 - 90.30 - - - - 0 - 0.56%
2018-08-06 0 8.980 - - - - 0 0 - 89.80 - - - - 0 - -0.55%
2018-08-03 0 9.030 - - - - 0 0 - 90.30 - - - - 0 - 0.22%
2018-08-02 0 9.010 - - - - 0 0 - 90.10 - - - - 0 - -1.96%
2018-08-01 0 9.190 - - 9.170 9.200 63,200 580,590 9.1866 91.90 - - 91.70 92.00 6,320 91.866 -0.33%
2018-07-31 0 9.220 - - 9.220 9.220 100 922 9.2200 92.20 - - 92.20 92.20 10 92.200 0.55%
2018-07-30 0 9.170 - - - - 0 0 - 91.70 - - - - 0 - 0.22%
2018-07-27 0 9.150 - - - - 0 0 - 91.50 - - - - 0 - 0.22%
2018-07-26 0 9.130 - - 9.000 9.080 40,000 361,160 9.0290 91.30 - - 90.00 90.80 4,000 90.290 1.00%
2018-07-25 0 9.040 - - - - 0 0 - 90.40 - - - - 0 - 0.00%
2018-07-24 0 9.040 - - - - 0 0 - 90.40 - - - - 0 - 0.44%
2018-07-23 0 9.000 - - - - 0 0 - 90.00 - - - - 0 - 0.00%
2018-07-20 0 9.000 - - - - 0 0 - 90.00 - - - - 0 - 0.00%
2018-07-19 0 9.000 - - - - 0 0 - 90.00 - - - - 0 - 0.11%
2018-07-18 0 8.990 - - 8.970 8.970 10,000 89,700 8.9700 89.90 - - 89.70 89.70 1,000 89.700 1.47%
2018-07-17 0 8.860 - - - - 0 0 - 88.60 - - - - 0 - 0.00%
2018-07-16 0 8.860 - - 8.850 8.850 10,000 88,500 8.8500 88.60 - - 88.50 88.50 1,000 88.500 1.03%
2018-07-13 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.23%
2018-07-12 0 8.750 - - 8.780 8.780 10,000 87,800 8.7800 87.50 - - 87.80 87.80 1,000 87.800 -0.46%
2018-07-11 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - -0.11%
2018-07-10 0 8.800 - - 8.790 8.800 20,000 175,900 8.7950 88.00 - - 87.90 88.00 2,000 87.950 0.11%
2018-07-09 0 8.790 - - 8.780 8.790 20,000 175,700 8.7850 87.90 - - 87.80 87.90 2,000 87.850 0.34%
2018-07-06 0 8.760 - - 8.700 8.800 55,000 481,050 8.7464 87.60 - - 87.00 88.00 5,500 87.464 0.69%
2018-07-05 0 8.700 - - 8.570 8.630 30,000 257,800 8.5933 87.00 - - 85.70 86.30 3,000 85.933 1.28%
2018-07-04 0 8.590 - - - - 0 0 - 85.90 - - - - 0 - -0.92%
2018-07-03 0 8.670 - - 8.660 8.700 42,400 367,906 8.6770 86.70 - - 86.60 87.00 4,240 86.770 1.29%
2018-06-29 0 8.560 - - 8.520 8.540 20,000 170,600 8.5300 85.60 - - 85.20 85.40 2,000 85.300 0.94%
2018-06-28 0 8.480 - - - - 0 0 - 84.80 - - - - 0 - 0.59%
2018-06-27 0 8.430 - - - - 0 0 - 84.30 - - - - 0 - -0.82%
2018-06-26 0 8.500 - - 8.510 8.510 45,000 382,950 8.5100 85.00 - - 85.10 85.10 4,500 85.100 -0.93%
2018-06-25 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2018-06-22 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2018-06-21 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2018-06-20 0 8.580 - - 8.570 8.580 20,000 171,500 8.5750 85.80 - - 85.70 85.80 2,000 85.750 0.59%
2018-06-19 0 8.530 - - 8.630 8.710 76,600 664,004 8.6685 85.30 - - 86.30 87.10 7,660 86.685 -2.40%
2018-06-15 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - 0.46%
2018-06-14 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.12%
2018-06-13 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - -0.69%
2018-06-12 0 8.750 - - 8.760 8.760 4,900 42,924 8.7600 87.50 - - 87.60 87.60 490 87.600 0.46%
2018-06-11 0 8.710 - - - - 0 0 - 87.10 - - - - 0 - 1.28%
2018-06-08 0 8.600 - - 8.660 8.660 10,000 86,600 8.6600 86.00 - - 86.60 86.60 1,000 86.600 -1.38%
2018-06-07 0 8.720 - - - - 0 0 - 87.20 - - - - 0 - 1.04%
2018-06-06 0 8.630 - - - - 0 0 - 86.30 - - - - 0 - 0.00%
2018-06-05 0 8.630 - - - - 0 0 - 86.30 - - - - 0 - 0.00%
2018-06-04 0 8.630 - - 8.630 8.630 10,000 86,300 8.6300 86.30 - - 86.30 86.30 1,000 86.300 0.70%
2018-06-01 0 8.570 - - - - 0 0 - 85.70 - - - - 0 - -0.12%
2018-05-31 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 1.18%
2018-05-30 0 8.480 - - - - 0 0 - 84.80 - - - - 0 - 0.00%
2018-05-29 0 8.480 - - - - 0 0 - 84.80 - - - - 0 - -2.53%
2018-05-28 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.12%
2018-05-25 0 8.690 - - 8.700 8.720 35,000 304,800 8.7086 86.90 - - 87.00 87.20 3,500 87.086 -0.11%
2018-05-24 0 8.700 - - 8.680 8.680 10,000 86,800 8.6800 87.00 - - 86.80 86.80 1,000 86.800 -0.34%
2018-05-23 0 8.730 - - 8.730 8.820 45,500 399,915 8.7893 87.30 - - 87.30 88.20 4,550 87.893 -0.80%
2018-05-21 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.00%
2018-05-18 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.00%
2018-05-17 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - -0.34%
2018-05-16 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - -0.11%
2018-05-15 0 8.840 - - - - 0 0 - 88.40 - - - - 0 - -0.34%
2018-05-14 0 8.870 - - 8.870 8.870 10,000 88,700 8.8700 88.70 - - 88.70 88.70 1,000 88.700 0.68%
2018-05-11 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2018-05-10 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2018-05-09 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2018-05-08 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2018-05-07 0 8.810 - - 8.800 8.810 28,500 250,900 8.8035 88.10 - - 88.00 88.10 2,850 88.035 0.80%
2018-05-04 0 8.740 - - 8.740 8.740 10,000 87,400 8.7400 87.40 - - 87.40 87.40 1,000 87.400 0.11%
2018-05-03 0 8.730 - - 8.720 8.720 10,000 87,200 8.7200 87.30 - - 87.20 87.20 1,000 87.200 0.23%
2018-05-02 0 8.710 - - 8.660 8.720 35,000 304,200 8.6914 87.10 - - 86.60 87.20 3,500 86.914 0.46%
2018-04-30 0 8.670 - - - - 0 0 - 86.70 - - - - 0 - 0.12%
2018-04-27 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.12%
2018-04-26 0 8.650 - - 8.680 8.680 10,000 86,800 8.6800 86.50 - - 86.80 86.80 1,000 86.800 -0.46%
2018-04-25 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - -0.57%
2018-04-24 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - 0.00%
2018-04-23 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - -0.57%
2018-04-20 0 8.790 - - 8.790 8.790 2,600 22,854 8.7900 87.90 - - 87.90 87.90 260 87.900 -0.11%
2018-04-19 0 8.800 - - 8.800 8.800 200 1,760 8.8000 88.00 - - 88.00 88.00 20 88.000 0.11%
2018-04-18 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - 0.57%
2018-04-17 0 8.740 - - 8.740 8.740 10,000 87,400 8.7400 87.40 - - 87.40 87.40 1,000 87.400 0.58%
2018-04-16 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - 0.12%
2018-04-13 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - 0.70%
2018-04-12 0 8.620 - - - - 0 0 - 86.20 - - - - 0 - -0.58%
2018-04-11 0 8.670 - - - - 0 0 - 86.70 - - - - 0 - 0.00%
2018-04-10 0 8.670 - - 8.670 8.670 10,000 86,700 8.6700 86.70 - - 86.70 86.70 1,000 86.700 0.81%
2018-04-09 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - 0.82%
2018-04-06 0 8.530 - - 8.390 8.530 35,000 295,850 8.4529 85.30 - - 83.90 85.30 3,500 84.529 2.16%
2018-04-04 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - 0.00%
2018-04-03 0 8.350 - - 8.310 8.360 40,100 334,232 8.3350 83.50 - - 83.10 83.60 4,010 83.350 -0.36%
2018-03-29 0 8.380 8.300 - 8.360 8.360 5,000 41,800 8.3600 83.80 83.00 - 83.60 83.60 500 83.600 0.96%
2018-03-28 0 8.300 - - - - 0 0 - 83.00 - - - - 0 - -1.31%
2018-03-27 0 8.410 - - 8.410 8.410 10,000 84,100 8.4100 84.10 - - 84.10 84.10 1,000 84.100 -0.12%
2018-03-26 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 0.00%
2018-03-23 0 8.420 - - 8.380 8.440 25,100 210,990 8.4060 84.20 - - 83.80 84.40 2,510 84.060 -2.43%
2018-03-22 0 8.630 - - 8.660 8.670 20,000 173,300 8.6650 86.30 - - 86.60 86.70 2,000 86.650 -0.35%
2018-03-21 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.00%
2018-03-20 0 8.660 - - 8.650 8.690 55,000 476,750 8.6682 86.60 - - 86.50 86.90 5,500 86.682 -0.23%
2018-03-19 0 8.680 - - 8.680 8.680 20,000 173,600 8.6800 86.80 - - 86.80 86.80 2,000 86.800 0.00%
2018-03-16 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - 0.46%
2018-03-15 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.35%
2018-03-14 0 8.610 - - 8.590 8.590 200 1,718 8.5900 86.10 - - 85.90 85.90 20 85.900 -1.60%
2018-03-13 0 8.750 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
2018-03-12 0 8.750 - - 8.720 8.720 25,000 218,000 8.7200 87.50 - - 87.20 87.20 2,500 87.200 0.92%
2018-03-09 0 8.670 - - - - 0 0 - 86.70 - - - - 0 - 0.23%
2018-03-08 0 8.650 - - - - 0 0 - 86.50 - - - - 0 - 1.53%
2018-03-07 0 8.520 - - 8.520 8.530 20,000 170,500 8.5250 85.20 - - 85.20 85.30 2,000 85.250 -1.27%
2018-03-06 0 8.630 8.500 - 8.630 8.640 130,000 1,122,300 8.6331 86.30 85.00 - 86.30 86.40 13,000 86.331 3.60%
2018-03-05 0 8.330 - - - - 0 0 - 83.30 - - - - 0 - -2.00%
2018-03-02 0 8.500 - - - - 0 0 - 85.00 - - - - 0 - -1.62%
2018-03-01 0 8.640 - - 8.640 8.650 16,500 142,632 8.6444 86.40 - - 86.40 86.50 1,650 86.444 -0.69%
2018-02-28 0 8.700 - - 8.700 8.700 100 870 8.7000 87.00 - - 87.00 87.00 10 87.000 -1.25%
2018-02-27 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2018-02-26 0 8.810 - - 8.810 8.810 10,000 88,100 8.8100 88.10 - - 88.10 88.10 1,000 88.100 0.23%
2018-02-23 0 8.790 8.790 - - - 0 0 - 87.90 87.90 - - - 0 - 0.69%
2018-02-22 0 8.730 - - - - 0 0 - 87.30 - - - - 0 - -0.34%
2018-02-21 0 8.760 8.760 - - - 0 0 - 87.60 87.60 - - - 0 - 0.00%
2018-02-20 0 8.760 - - 8.750 8.770 28,400 248,766 8.7594 87.60 - - 87.50 87.70 2,840 87.594 -0.79%
2018-02-15 0 8.830 8.800 8.880 8.810 8.810 5,100 44,931 8.8100 88.30 88.00 88.80 88.10 88.10 510 88.100 1.49%
2018-02-14 0 8.700 - - 8.680 8.680 5,100 44,268 8.6800 87.00 - - 86.80 86.80 510 86.800 0.35%
2018-02-13 0 8.670 - - 8.670 8.690 15,000 130,150 8.6767 86.70 - - 86.70 86.90 1,500 86.767 0.70%
2018-02-12 0 8.610 - - 8.610 8.620 25,000 215,350 8.6140 86.10 - - 86.10 86.20 2,500 86.140 0.35%
2018-02-09 0 8.580 - - 8.560 8.610 90,000 772,750 8.5861 85.80 - - 85.60 86.10 9,000 85.861 -2.39%
2018-02-08 0 8.790 - - 8.680 8.800 75,700 662,347 8.7496 87.90 - - 86.80 88.00 7,570 87.496 0.11%
2018-02-07 0 8.780 - - 8.770 8.830 105,100 926,027 8.8109 87.80 - - 87.70 88.30 10,510 88.109 2.09%
2018-02-06 0 8.600 8.530 8.660 8.310 8.520 227,400 1,910,906 8.4033 86.00 85.30 86.60 83.10 85.20 22,740 84.033 -4.44%
2018-02-05 0 9.000 8.980 9.020 8.890 9.000 120,000 1,076,750 8.9729 90.00 89.80 90.20 88.90 90.00 12,000 89.729 -2.39%
2018-02-02 0 9.220 - - 9.210 9.230 25,100 231,521 9.2239 92.20 - - 92.10 92.30 2,510 92.239 -1.71%
2018-02-01 0 9.380 9.360 9.390 9.360 9.380 15,000 140,600 9.3733 93.80 93.60 93.90 93.60 93.80 1,500 93.733 0.00%
2018-01-31 0 9.380 - - 9.360 9.410 44,700 419,127 9.3764 93.80 - - 93.60 94.10 4,470 93.764 0.21%
2018-01-30 0 9.360 - - 9.340 9.400 49,700 465,433 9.3648 93.60 - - 93.40 94.00 4,970 93.648 -1.58%
2018-01-29 0 9.510 - - 9.500 9.510 20,000 190,100 9.5050 95.10 - - 95.00 95.10 2,000 95.050 0.00%
2018-01-26 0 9.510 9.280 - 9.500 9.510 20,000 190,100 9.5050 95.10 92.80 - 95.00 95.10 2,000 95.050 -0.31%
2018-01-25 0 9.540 - - 9.600 9.600 10,000 96,000 9.6000 95.40 - - 96.00 96.00 1,000 96.000 -1.34%
2018-01-24 0 9.670 - - 9.670 9.670 25,200 243,684 9.6700 96.70 - - 96.70 96.70 2,520 96.700 0.52%
2018-01-23 0 9.620 9.420 - - - 0 0 - 96.20 94.20 - - - 0 - 0.84%
2018-01-22 0 9.540 9.330 - 9.520 9.540 25,000 238,200 9.5280 95.40 93.30 - 95.20 95.40 2,500 95.280 1.27%
2018-01-19 0 9.420 9.210 - 9.420 9.420 10,000 94,200 9.4200 94.20 92.10 - 94.20 94.20 1,000 94.200 0.21%
2018-01-18 0 9.400 9.190 - 9.370 9.430 50,000 470,000 9.4000 94.00 91.90 - 93.70 94.30 5,000 94.000 0.32%
2018-01-17 0 9.370 9.170 - 9.370 9.400 30,000 281,600 9.3867 93.70 91.70 - 93.70 94.00 3,000 93.867 -0.43%
2018-01-16 0 9.410 9.220 - - - 0 0 - 94.10 92.20 - - - 0 - 0.00%
2018-01-15 0 9.410 9.220 - 9.410 9.420 19,300 181,706 9.4148 94.10 92.20 - 94.10 94.20 1,930 94.148 0.53%
2018-01-12 0 9.360 9.150 - 9.340 9.360 30,000 280,400 9.3467 93.60 91.50 - 93.40 93.60 3,000 93.467 0.00%
2018-01-11 0 9.360 - - - - 0 0 - 93.60 - - - - 0 - -0.64%
2018-01-10 0 9.420 - - - - 0 0 - 94.20 - - - - 0 - 0.00%
2018-01-09 0 9.420 - - 9.420 9.430 20,000 188,500 9.4250 94.20 - - 94.20 94.30 2,000 94.250 -0.11%
2018-01-08 0 9.430 - - 9.380 9.440 50,000 470,600 9.4120 94.30 - - 93.80 94.40 5,000 94.120 1.40%
2018-01-05 0 9.300 - - - - 0 0 - 93.00 - - - - 0 - 0.98%
2018-01-04 0 9.210 - - 9.180 9.180 10,000 91,800 9.1800 92.10 - - 91.80 91.80 1,000 91.800 0.66%
2018-01-03 0 9.150 - - 9.110 9.150 30,000 273,800 9.1267 91.50 - - 91.10 91.50 3,000 91.267 0.44%
2018-01-02 0 9.110 - - 9.100 9.130 40,000 364,600 9.1150 91.10 - - 91.00 91.30 4,000 91.150 -0.55%
2017-12-29 0 9.160 - - - - 0 0 - 91.60 - - - - 0 - -0.54%
2017-12-28 0 9.210 - - - - 0 0 - 92.10 - - - - 0 - 0.00%
2017-12-27 0 9.210 - - - - 0 0 - 92.10 - - - - 0 - -0.11%
2017-12-22 0 9.220 - - - - 0 0 - 92.20 - - - - 0 - -0.22%
2017-12-21 0 9.240 - - - - 0 0 - 92.40 - - - - 0 - -1.18%
2017-12-20 0 9.350 - - 9.350 9.360 30,000 280,700 9.3567 93.50 - - 93.50 93.60 3,000 93.567 -0.53%
2017-12-19 0 9.400 - - 9.400 9.400 10,000 94,000 9.4000 94.00 - - 94.00 94.00 1,000 94.000 1.08%
2017-12-18 0 9.300 9.090 9.480 9.220 9.340 30,000 277,750 9.2583 93.00 90.90 94.80 92.20 93.40 3,000 92.583 1.09%
2017-12-15 0 9.200 - - - - 0 0 - 92.00 - - - - 0 - -0.65%
2017-12-14 0 9.260 - - - - 0 0 - 92.60 - - - - 0 - 0.00%
2017-12-13 0 9.260 - - - - 0 0 - 92.60 - - - - 0 - -0.11%
2017-12-12 0 9.270 - - 9.270 9.270 20,000 185,400 9.2700 92.70 - - 92.70 92.70 2,000 92.700 -0.11%
2017-12-11 0 9.280 - - 9.280 9.290 20,000 185,700 9.2850 92.80 - - 92.80 92.90 2,000 92.850 0.22%
2017-12-08 0 9.260 - - 9.200 9.280 65,000 600,750 9.2423 92.60 - - 92.00 92.80 6,500 92.423 0.76%
2017-12-07 0 9.190 - - - - 0 0 - 91.90 - - - - 0 - 0.44%
2017-12-06 0 9.150 - - 9.180 9.210 20,000 183,900 9.1950 91.50 - - 91.80 92.10 2,000 91.950 -1.08%
2017-12-05 0 9.250 9.250 - 9.250 9.250 5,000 46,250 9.2500 92.50 92.50 - 92.50 92.50 500 92.500 0.11%
2017-12-04 0 9.240 - - 9.230 9.260 75,000 693,250 9.2433 92.40 - - 92.30 92.60 7,500 92.433 -0.43%
2017-12-01 0 9.280 - - 9.270 9.280 60,000 556,500 9.2750 92.80 - - 92.70 92.80 6,000 92.750 0.22%
2017-11-30 0 9.260 9.060 9.460 9.260 9.270 20,000 185,300 9.2650 92.60 90.60 94.60 92.60 92.70 2,000 92.650 -0.54%
2017-11-29 0 9.310 - - 9.240 9.320 95,000 881,150 9.2753 93.10 - - 92.40 93.20 9,500 92.753 0.65%
2017-11-28 0 9.250 - - - - 0 0 - 92.50 - - - - 0 - -0.11%
2017-11-27 0 9.260 - - - - 0 0 - 92.60 - - - - 0 - 0.76%
2017-11-24 0 9.190 - - - - 0 0 - 91.90 - - - - 0 - 0.77%
2017-11-23 0 9.120 8.910 9.310 9.150 9.150 20,000 183,000 9.1500 91.20 89.10 93.10 91.50 91.50 2,000 91.500 -1.41%
2017-11-22 0 9.250 9.060 9.460 - - 0 0 - 92.50 90.60 94.60 - - 0 - 0.65%
2017-11-21 0 9.190 9.010 9.400 - - 0 0 - 91.90 90.10 94.00 - - 0 - 1.21%
2017-11-20 0 9.080 - - 9.080 9.120 225,000 2,048,500 9.1044 90.80 - - 90.80 91.20 22,500 91.044 -1.41%
2017-11-17 0 9.210 9.020 9.450 9.210 9.210 100 921 9.2100 92.10 90.20 94.50 92.10 92.10 10 92.100 0.00%
2017-11-16 0 9.210 9.000 9.210 - - 0 0 - 92.10 90.00 92.10 - - 0 - -0.11%
2017-11-15 0 9.220 8.970 9.230 - - 0 0 - 92.20 89.70 92.30 - - 0 - -0.11%
2017-11-14 0 9.230 8.950 9.230 - - 0 0 - 92.30 89.50 92.30 - - 0 - 0.00%
2017-11-13 0 9.230 - - - - 0 0 - 92.30 - - - - 0 - -0.32%
2017-11-10 0 9.260 - - - - 0 0 - 92.60 - - - - 0 - -0.64%
2017-11-09 0 9.320 9.090 9.530 9.220 9.230 20,000 184,550 9.2275 93.20 90.90 95.30 92.20 92.30 2,000 92.275 0.11%
2017-11-08 0 9.310 9.080 9.530 - - 0 0 - 93.10 90.80 95.30 - - 0 - -0.75%
2017-11-07 0 9.380 9.170 9.600 - - 0 0 - 93.80 91.70 96.00 - - 0 - 0.00%
2017-11-06 0 9.380 9.150 9.580 - - 0 0 - 93.80 91.50 95.80 - - 0 - 0.00%
2017-11-03 0 9.380 9.180 - - - 0 0 - 93.80 91.80 - - - 0 - 0.43%
2017-11-02 0 9.340 9.120 9.550 9.350 9.360 20,000 187,100 9.3550 93.40 91.20 95.50 93.50 93.60 2,000 93.550 0.54%
2017-11-01 0 9.290 9.070 9.500 9.270 9.290 40,000 371,200 9.2800 92.90 90.70 95.00 92.70 92.90 4,000 92.800 0.76%
2017-10-31 0 9.220 9.030 9.430 - - 0 0 - 92.20 90.30 94.30 - - 0 - 0.00%
2017-10-30 0 9.220 9.010 9.420 9.220 9.220 10,000 92,200 9.2200 92.20 90.10 94.20 92.20 92.20 1,000 92.200 -0.32%
2017-10-27 0 9.250 9.020 9.460 - - 0 0 - 92.50 90.20 94.60 - - 0 - 0.76%
2017-10-26 0 9.180 8.980 9.390 - - 0 0 - 91.80 89.80 93.90 - - 0 - 0.00%
2017-10-25 0 9.180 - - - - 0 0 - 91.80 - - - - 0 - 0.11%
2017-10-24 0 9.170 8.960 9.360 - - 0 0 - 91.70 89.60 93.60 - - 0 - 0.00%
2017-10-23 0 9.170 - - - - 0 0 - 91.70 - - - - 0 - -0.22%
2017-10-20 0 9.190 - - - - 0 0 - 91.90 - - - - 0 - 0.22%
2017-10-19 0 9.170 - - 9.220 9.220 10,000 92,200 9.2200 91.70 - - 92.20 92.20 1,000 92.200 0.33%
2017-10-18 0 9.140 8.950 - - - 0 0 - 91.40 89.50 - - - 0 - 0.11%
2017-10-17 0 9.130 8.940 - - - 0 0 - 91.30 89.40 - - - 0 - -0.11%
2017-10-16 0 9.140 - - - - 0 0 - 91.40 - - - - 0 - 0.00%
2017-10-13 0 9.140 9.100 9.170 9.110 9.110 10,000 91,100 9.1100 91.40 91.00 91.70 91.10 91.10 1,000 91.100 0.22%
2017-10-12 0 9.120 - - - - 0 0 - 91.20 - - - - 0 - 0.33%
2017-10-11 0 9.090 - - - - 0 0 - 90.90 - - - - 0 - 0.00%
2017-10-10 0 9.090 - - - - 0 0 - 90.90 - - - - 0 - -0.44%
2017-10-09 0 9.130 - - 9.100 9.150 40,100 365,515 9.1151 91.30 - - 91.00 91.50 4,010 91.151 -0.11%
2017-10-06 0 9.140 9.100 - 9.150 9.150 10,000 91,500 9.1500 91.40 91.00 - 91.50 91.50 1,000 91.500 -0.11%
2017-10-04 0 9.150 - - 9.130 9.170 50,000 457,500 9.1500 91.50 - - 91.30 91.70 5,000 91.500 0.33%
2017-10-03 0 9.120 9.130 9.160 - - 0 0 - 91.20 91.30 91.60 - - 0 - 1.45%
2017-09-29 0 8.990 8.990 9.020 - - 0 0 - 89.90 89.90 90.20 - - 0 - 0.33%
2017-09-28 0 8.960 - - - - 0 0 - 89.60 - - - - 0 - 0.56%
2017-09-27 0 8.910 - - - - 0 0 - 89.10 - - - - 0 - 0.00%
2017-09-26 0 8.910 - - 8.920 8.920 20,000 178,400 8.9200 89.10 - - 89.20 89.20 2,000 89.200 -0.45%
2017-09-25 0 8.950 - - 8.940 8.940 10,000 89,400 8.9400 89.50 - - 89.40 89.40 1,000 89.400 -0.22%
2017-09-22 0 8.970 - - - - 0 0 - 89.70 - - - - 0 - 0.45%
2017-09-21 0 8.930 - - 8.920 8.940 65,000 580,550 8.9315 89.30 - - 89.20 89.40 6,500 89.315 -0.11%
2017-09-20 0 8.940 - - - - 0 0 - 89.40 - - - - 0 - 0.00%
2017-09-19 0 8.940 - - 8.940 8.940 5,000 44,700 8.9400 89.40 - - 89.40 89.40 500 89.400 0.56%
2017-09-18 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - 0.68%
2017-09-15 0 8.830 8.830 8.850 8.830 8.830 10,000 88,300 8.8300 88.30 88.30 88.50 88.30 88.30 1,000 88.300 0.34%
2017-09-14 0 8.800 - - 8.800 8.830 20,000 176,300 8.8150 88.00 - - 88.00 88.30 2,000 88.150 -0.56%
2017-09-13 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2017-09-12 0 8.850 - - 8.800 8.800 300 2,640 8.8000 88.50 - - 88.00 88.00 30 88.000 0.80%
2017-09-11 0 8.780 8.770 8.800 - - 0 0 - 87.80 87.70 88.00 - - 0 - 1.62%
2017-09-08 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.12%
2017-09-07 0 8.630 - - - - 0 0 - 86.30 - - - - 0 - 1.29%
2017-09-06 0 8.520 - - 8.510 8.520 90,000 766,000 8.5111 85.20 - - 85.10 85.20 9,000 85.111 -0.47%
2017-09-05 0 8.560 - - - - 0 0 - 85.60 - - - - 0 - 0.71%
2017-09-04 0 8.500 - 8.500 8.530 8.540 20,000 170,700 8.5350 85.00 - 85.00 85.30 85.40 2,000 85.350 -0.70%
2017-09-01 0 8.560 - 8.590 8.550 8.550 10,000 85,500 8.5500 85.60 - 85.90 85.50 85.50 1,000 85.500 0.00%
2017-08-31 0 8.560 - - 8.550 8.570 70,100 600,755 8.5700 85.60 - - 85.50 85.70 7,010 85.700 -0.47%
2017-08-30 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - 0.00%
2017-08-29 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - -0.46%
2017-08-28 0 8.640 - - 8.660 8.710 75,000 651,750 8.6900 86.40 - - 86.60 87.10 7,500 86.900 -0.23%
2017-08-25 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.00%
2017-08-24 0 8.660 - - 8.660 8.660 10,000 86,600 8.6600 86.60 - - 86.60 86.60 1,000 86.600 0.46%
2017-08-22 0 8.620 8.620 - - - 0 0 - 86.20 86.20 - - - 0 - 0.00%
2017-08-21 0 8.620 8.600 - 8.630 8.630 100 863 8.6300 86.20 86.00 - 86.30 86.30 10 86.300 0.00%
2017-08-18 0 8.620 - - - - 0 0 - 86.20 - - - - 0 - -0.92%
2017-08-17 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2017-08-16 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.46%
2017-08-15 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.00%
2017-08-14 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 1.64%
2017-08-11 0 8.520 - - 8.490 8.550 110,000 937,000 8.5182 85.20 - - 84.90 85.50 11,000 85.182 -1.27%
2017-08-10 0 8.630 - - 8.630 8.640 40,000 345,350 8.6338 86.30 - - 86.30 86.40 4,000 86.338 -0.69%
2017-08-09 0 8.690 - - 8.690 8.690 10,100 87,769 8.6900 86.90 - - 86.90 86.90 1,010 86.900 -1.36%
2017-08-08 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - -0.45%
2017-08-07 0 8.850 - - 8.850 8.850 10,000 88,500 8.8500 88.50 - - 88.50 88.50 1,000 88.500 0.68%
2017-08-04 0 8.790 - - 8.790 8.790 10,000 87,900 8.7900 87.90 - - 87.90 87.90 1,000 87.900 0.34%
2017-08-03 0 8.760 - 8.870 8.810 8.810 10,000 88,100 8.8100 87.60 - 88.70 88.10 88.10 1,000 88.100 -1.13%
2017-08-02 0 8.860 - - 8.860 8.860 10,000 88,600 8.8600 88.60 - - 88.60 88.60 1,000 88.600 1.26%
2017-08-01 0 8.750 - - 8.740 8.760 20,100 175,875 8.7500 87.50 - - 87.40 87.60 2,010 87.500 0.57%
2017-07-31 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2017-07-28 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - -0.57%
2017-07-27 0 8.750 - - - - 0 0 - 87.50 - - - - 0 - 0.11%
2017-07-26 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - 0.34%
2017-07-25 0 8.710 - - - - 0 0 - 87.10 - - - - 0 - 0.00%
2017-07-24 0 8.710 - - 8.720 8.760 40,000 349,900 8.7475 87.10 - - 87.20 87.60 4,000 87.475 -1.58%
2017-07-21 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2017-07-20 0 8.850 - - 8.820 8.840 35,100 309,934 8.8300 88.50 - - 88.20 88.40 3,510 88.300 0.57%
2017-07-19 0 8.800 - 8.850 - - 0 0 - 88.00 - 88.50 - - 0 - -0.56%
2017-07-18 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - -0.11%
2017-07-17 0 8.860 - - - - 0 0 - 88.60 - - - - 0 - 0.00%
2017-07-14 0 8.860 - - - - 0 0 - 88.60 - - - - 0 - 0.11%
2017-07-13 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - 0.80%
2017-07-12 0 8.780 - - - - 0 0 - 87.80 - - - - 0 - 0.11%
2017-07-11 0 8.770 - - 8.800 8.800 10,000 88,000 8.8000 87.70 - - 88.00 88.00 1,000 88.000 0.23%
2017-07-10 0 8.750 - - - - 0 0 - 87.50 - - - - 0 - 0.57%
2017-07-07 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - -0.11%
2017-07-06 0 8.710 - - 8.710 8.710 20,000 174,200 8.7100 87.10 - - 87.10 87.10 2,000 87.100 0.00%
2017-07-05 0 8.710 - - - - 0 0 - 87.10 - - - - 0 - 0.00%
2017-07-04 0 8.710 - - - - 0 0 - 87.10 - - - - 0 - 0.11%
2017-07-03 0 8.700 - - 8.670 8.680 25,300 219,454 8.6741 87.00 - - 86.70 86.80 2,530 86.741 -0.23%
2017-06-30 0 8.720 - - - - 0 0 - 87.20 - - - - 0 - -1.80%
2017-06-29 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.79%
2017-06-28 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2017-06-27 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - -0.79%
2017-06-26 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.57%
2017-06-23 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.23%
2017-06-22 0 8.810 - - 8.820 8.820 100 882 8.8200 88.10 - - 88.20 88.20 10 88.200 0.23%
2017-06-21 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - -1.46%
2017-06-20 0 8.920 - - - - 0 0 - 89.20 - - - - 0 - 0.34%
2017-06-19 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - 1.14%
2017-06-16 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - 0.00%
2017-06-15 0 8.790 - - 8.830 8.830 10,000 88,300 8.8300 87.90 - - 88.30 88.30 1,000 88.300 -0.57%
2017-06-14 0 8.840 - - - - 0 0 - 88.40 - - - - 0 - 0.57%
2017-06-13 0 8.790 - - 8.780 8.780 10,000 87,800 8.7800 87.90 - - 87.80 87.80 1,000 87.800 -0.23%
2017-06-12 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.46%
2017-06-09 0 8.770 - - 8.770 8.830 85,000 748,650 8.8076 87.70 - - 87.70 88.30 8,500 88.076 -0.23%
2017-06-08 0 8.790 - - 8.730 8.740 30,000 262,050 8.7350 87.90 - - 87.30 87.40 3,000 87.350 0.34%
2017-06-07 0 8.760 8.730 8.780 - - 0 0 - 87.60 87.30 87.80 - - 0 - -0.57%
2017-06-06 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - -0.23%
2017-06-05 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.34%
2017-06-02 0 8.800 - - 8.750 8.750 10,000 87,500 8.7500 88.00 - - 87.50 87.50 1,000 87.500 1.38%
2017-06-01 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - 0.35%
2017-05-31 0 8.650 - - 8.700 8.730 30,000 261,400 8.7133 86.50 - - 87.00 87.30 3,000 87.133 -0.57%
2017-05-29 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - -0.68%
2017-05-26 0 8.760 - - - - 0 0 - 87.60 - - - - 0 - -0.68%
2017-05-25 0 8.820 8.780 8.820 8.850 8.850 10,000 88,500 8.8500 88.20 87.80 88.20 88.50 88.50 1,000 88.500 0.11%
2017-05-24 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - -0.68%
2017-05-23 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - 1.14%
2017-05-22 0 8.770 8.770 8.820 - - 0 0 - 87.70 87.70 88.20 - - 0 - 0.23%
2017-05-19 0 8.750 - - 8.750 8.750 10,000 87,500 8.7500 87.50 - - 87.50 87.50 1,000 87.500 0.34%
2017-05-18 0 8.720 - - 8.710 8.720 20,000 174,300 8.7150 87.20 - - 87.10 87.20 2,000 87.150 -1.02%
2017-05-17 0 8.810 - - 8.820 8.820 10,000 88,200 8.8200 88.10 - - 88.20 88.20 1,000 88.200 0.00%
2017-05-16 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.57%
2017-05-15 0 8.760 8.740 8.790 - - 0 0 - 87.60 87.40 87.90 - - 0 - 1.04%
2017-05-12 0 8.670 8.640 8.690 - - 0 0 - 86.70 86.40 86.90 - - 0 - -0.57%
2017-05-11 0 8.720 - - - - 0 0 - 87.20 - - - - 0 - -0.11%
2017-05-10 0 8.730 - - - - 0 0 - 87.30 - - - - 0 - -0.23%
2017-05-09 0 8.750 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
2017-05-08 0 8.750 - - 8.790 8.850 40,000 352,700 8.8175 87.50 - - 87.90 88.50 4,000 88.175 1.04%
2017-05-05 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.81%
2017-05-04 0 8.590 - - 8.560 8.560 10,000 85,600 8.5600 85.90 - - 85.60 85.60 1,000 85.600 0.94%
2017-05-02 0 8.510 - - - - 0 0 - 85.10 - - - - 0 - 0.00%
2017-04-28 0 8.510 - - - - 0 0 - 85.10 - - - - 0 - -0.12%
2017-04-27 0 8.520 - - - - 0 0 - 85.20 - - - - 0 - 0.00%
2017-04-26 0 8.520 8.460 8.540 - - 0 0 - 85.20 84.60 85.40 - - 0 - 0.71%
2017-04-25 0 8.460 - - 8.460 8.500 70,000 593,050 8.4721 84.60 - - 84.60 85.00 7,000 84.721 0.59%
2017-04-24 0 8.410 - - 8.250 8.380 70,000 582,300 8.3186 84.10 - - 82.50 83.80 7,000 83.186 4.34%
2017-04-21 0 8.060 - - - - 0 0 - 80.60 - - - - 0 - 0.00%
2017-04-20 0 8.060 - - 8.060 8.060 10,000 80,600 8.0600 80.60 - - 80.60 80.60 1,000 80.600 -0.25%
2017-04-19 0 8.080 - - 8.030 8.030 10,000 80,300 8.0300 80.80 - - 80.30 80.30 1,000 80.300 0.00%
2017-04-18 0 8.080 - - 8.040 8.110 90,000 726,415 8.0713 80.80 - - 80.40 81.10 9,000 80.713 -0.12%
2017-04-13 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - -0.37%
2017-04-12 0 8.120 8.120 8.150 - - 0 0 - 81.20 81.20 81.50 - - 0 - 0.00%
2017-04-11 0 8.120 - - - - 0 0 - 81.20 - - - - 0 - -0.12%
2017-04-10 0 8.130 - - - - 0 0 - 81.30 - - - - 0 - 0.00%
2017-04-07 0 8.130 - - 8.130 8.150 25,000 203,550 8.1420 81.30 - - 81.30 81.50 2,500 81.420 0.37%
2017-04-06 0 8.100 8.060 8.100 - - 0 0 - 81.00 80.60 81.00 - - 0 - -1.22%
2017-04-05 0 8.200 - 8.200 8.220 8.220 15,000 123,300 8.2200 82.00 - 82.00 82.20 82.20 1,500 82.200 -0.36%
2017-04-03 0 8.230 8.230 8.260 - - 0 0 - 82.30 82.30 82.60 - - 0 - 0.24%
2017-03-31 0 8.210 - 8.220 - - 0 0 - 82.10 - 82.20 - - 0 - -0.24%
2017-03-30 0 8.230 - - - - 0 0 - 82.30 - - - - 0 - -0.12%
2017-03-29 0 8.240 - - - - 0 0 - 82.40 - - - - 0 - 0.86%
2017-03-28 0 8.170 8.050 - - - 0 0 - 81.70 80.50 - - - 0 - 1.24%
2017-03-27 0 8.070 8.060 8.100 8.060 8.090 95,000 767,250 8.0763 80.70 80.60 81.00 80.60 80.90 9,500 80.763 0.25%
2017-03-24 0 8.050 8.040 - - - 0 0 - 80.50 80.40 - - - 0 - 0.12%
2017-03-23 0 8.040 8.030 8.070 - - 0 0 - 80.40 80.30 80.70 - - 0 - 0.00%
2017-03-22 0 8.040 - - - - 0 0 - 80.40 - - - - 0 - -1.47%
2017-03-21 0 8.160 - - 8.150 8.160 35,000 285,450 8.1557 81.60 - - 81.50 81.60 3,500 81.557 0.25%
2017-03-20 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.00%
2017-03-17 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - -0.12%
2017-03-16 0 8.150 - - 8.070 8.120 30,000 242,500 8.0833 81.50 - - 80.70 81.20 3,000 80.833 1.75%
2017-03-15 0 8.010 7.990 - 8.010 8.010 20,000 160,200 8.0100 80.10 79.90 - 80.10 80.10 2,000 80.100 -0.12%
2017-03-14 0 8.020 8.010 - - - 0 0 - 80.20 80.10 - - - 0 - 0.00%
2017-03-13 0 8.020 8.010 8.040 - - 0 0 - 80.20 80.10 80.40 - - 0 - 0.25%
2017-03-10 0 8.000 - - 8.000 8.000 20,000 160,000 8.0000 80.00 - - 80.00 80.00 2,000 80.000 1.14%
2017-03-09 0 7.910 - - 7.950 7.950 10,000 79,500 7.9500 79.10 - - 79.50 79.50 1,000 79.500 -0.38%
2017-03-08 0 7.940 - - - - 0 0 - 79.40 - - - - 0 - -0.38%
2017-03-07 0 7.970 7.940 7.980 - - 0 0 - 79.70 79.40 79.80 - - 0 - 0.00%
2017-03-06 0 7.970 - - 7.980 7.980 10,000 79,800 7.9800 79.70 - - 79.80 79.80 1,000 79.800 0.38%
2017-03-03 0 7.940 7.910 7.940 7.950 7.950 10,000 79,500 7.9500 79.40 79.10 79.40 79.50 79.50 1,000 79.500 -0.25%
2017-03-02 0 7.960 - - 7.880 7.960 40,000 316,200 7.9050 79.60 - - 78.80 79.60 4,000 79.050 1.53%
2017-03-01 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - 0.00%
2017-02-28 0 7.840 - - 7.840 7.840 10,000 78,400 7.8400 78.40 - - 78.40 78.40 1,000 78.400 0.38%
2017-02-27 0 7.810 - - 7.800 7.820 20,000 156,200 7.8100 78.10 - - 78.00 78.20 2,000 78.100 -1.39%
2017-02-24 0 7.920 - - 7.900 7.940 40,000 316,900 7.9225 79.20 - - 79.00 79.40 4,000 79.225 0.13%
2017-02-23 0 7.910 - - 7.900 7.930 30,000 237,400 7.9133 79.10 - - 79.00 79.30 3,000 79.133 0.51%
2017-02-22 0 7.870 - - - - 0 0 - 78.70 - - - - 0 - 0.64%
2017-02-21 0 7.820 7.790 7.820 7.820 7.820 10,000 78,200 7.8200 78.20 77.90 78.20 78.20 78.20 1,000 78.200 -0.13%
2017-02-20 0 7.830 7.820 7.840 7.790 7.860 70,000 547,550 7.8221 78.30 78.20 78.40 77.90 78.60 7,000 78.221 0.13%
2017-02-17 0 7.820 7.800 7.820 7.820 7.820 35,000 273,700 7.8200 78.20 78.00 78.20 78.20 78.20 3,500 78.200 0.26%
2017-02-16 0 7.800 7.770 7.800 - - 0 0 - 78.00 77.70 78.00 - - 0 - 0.00%
2017-02-15 0 7.800 - - 7.780 7.800 20,000 155,800 7.7900 78.00 - - 77.80 78.00 2,000 77.900 0.26%
2017-02-14 0 7.780 - - - - 0 0 - 77.80 - - - - 0 - 0.00%
2017-02-13 0 7.780 - - 7.770 7.770 30,000 233,100 7.7700 77.80 - - 77.70 77.70 3,000 77.700 0.13%
2017-02-10 0 7.770 7.770 7.800 - - 0 0 - 77.70 77.70 78.00 - - 0 - 1.04%
2017-02-09 0 7.690 7.690 7.720 - - 0 0 - 76.90 76.90 77.20 - - 0 - 0.26%
2017-02-08 0 7.670 7.660 7.700 7.670 7.670 10,000 76,700 7.6700 76.70 76.60 77.00 76.70 76.70 1,000 76.700 0.52%
2017-02-07 0 7.630 7.610 7.640 - - 0 0 - 76.30 76.10 76.40 - - 0 - -1.80%
2017-02-06 0 7.770 7.740 7.760 7.780 7.780 30,000 233,400 7.7800 77.70 77.40 77.60 77.80 77.80 3,000 77.800 -0.13%
2017-02-03 0 7.780 7.750 7.780 - - 0 0 - 77.80 77.50 77.80 - - 0 - -0.26%
2017-02-02 0 7.800 7.770 7.800 7.800 7.810 20,000 156,100 7.8050 78.00 77.70 78.00 78.00 78.10 2,000 78.050 -0.26%
2017-02-01 0 7.820 7.810 7.850 7.790 7.870 70,000 548,100 7.8300 78.20 78.10 78.50 77.90 78.70 7,000 78.300 -1.01%
2017-01-27 0 7.900 - - - - 0 0 - 79.00 - - - - 0 - -0.13%
2017-01-26 0 7.910 7.910 7.930 - - 0 0 - 79.10 79.10 79.30 - - 0 - 1.67%
2017-01-25 0 7.780 7.770 7.800 7.740 7.780 65,000 504,250 7.7577 77.80 77.70 78.00 77.40 77.80 6,500 77.577 0.91%
2017-01-24 0 7.710 7.690 7.720 7.710 7.710 10,000 77,100 7.7100 77.10 76.90 77.20 77.10 77.10 1,000 77.100 0.00%
2017-01-23 0 7.710 7.700 7.730 - - 0 0 - 77.10 77.00 77.30 - - 0 - 0.26%
2017-01-20 0 7.690 7.690 7.720 - - 0 0 - 76.90 76.90 77.20 - - 0 - 0.00%
2017-01-19 0 7.690 7.680 7.710 7.680 7.680 10,000 76,800 7.6800 76.90 76.80 77.10 76.80 76.80 1,000 76.800 0.26%
2017-01-18 0 7.670 7.660 7.680 7.670 7.670 10,000 76,700 7.6700 76.70 76.60 76.80 76.70 76.70 1,000 76.700 0.26%
2017-01-17 0 7.650 7.630 7.670 7.660 7.660 20,000 153,200 7.6600 76.50 76.30 76.70 76.60 76.60 2,000 76.600 0.00%
2017-01-16 0 7.650 7.630 7.680 7.650 7.710 40,000 307,200 7.6800 76.50 76.30 76.80 76.50 77.10 4,000 76.800 -0.26%
2017-01-13 0 7.670 7.630 7.670 - - 0 0 - 76.70 76.30 76.70 - - 0 - -0.52%
2017-01-12 0 7.710 7.700 7.740 - - 0 0 - 77.10 77.00 77.40 - - 0 - 0.78%
2017-01-11 0 7.650 7.640 7.680 7.650 7.650 10,000 76,500 7.6500 76.50 76.40 76.80 76.50 76.50 1,000 76.500 -0.52%
2017-01-10 0 7.690 - - 7.690 7.700 20,000 153,900 7.6950 76.90 - - 76.90 77.00 2,000 76.950 0.52%
2017-01-09 0 7.650 7.630 7.680 - - 0 0 - 76.50 76.30 76.80 - - 0 - 0.39%
2017-01-06 0 7.620 7.590 7.650 - - 0 0 - 76.20 75.90 76.50 - - 0 - 0.66%
2017-01-05 0 7.570 7.520 7.580 7.580 7.590 40,000 303,400 7.5850 75.70 75.20 75.80 75.80 75.90 4,000 75.850 -0.79%
2017-01-04 0 7.630 7.580 7.640 7.570 7.650 55,000 418,750 7.6136 76.30 75.80 76.40 75.70 76.50 5,500 76.136 -0.91%
2017-01-03 0 7.700 7.680 7.720 7.650 7.680 315,000 2,412,700 7.6594 77.00 76.80 77.20 76.50 76.80 31,500 76.594 0.65%
2016-12-30 0 7.650 7.610 7.660 7.640 7.640 20,000 152,800 7.6400 76.50 76.10 76.60 76.40 76.40 2,000 76.400 1.19%
2016-12-29 0 7.560 7.530 7.580 7.550 7.570 65,000 491,500 7.5615 75.60 75.30 75.80 75.50 75.70 6,500 75.615 -0.53%
2016-12-28 0 7.600 7.590 - - - 0 0 - 76.00 75.90 - - - 0 - 0.13%
2016-12-23 0 7.590 7.570 - - - 0 0 - 75.90 75.70 - - - 0 - 0.00%
2016-12-22 0 7.590 - - 7.580 7.590 43,900 333,051 7.5866 75.90 - - 75.80 75.90 4,390 75.866 0.66%
2016-12-21 0 7.540 7.530 7.570 - - 0 0 - 75.40 75.30 75.70 - - 0 - 0.40%
2016-12-20 0 7.510 7.510 7.540 7.510 7.510 10,000 75,100 7.5100 75.10 75.10 75.40 75.10 75.10 1,000 75.100 -0.53%
2016-12-19 0 7.550 7.550 7.570 - - 0 0 - 75.50 75.50 75.70 - - 0 - 0.80%
2016-12-16 0 7.490 - - 7.490 7.720 40,000 304,100 7.6025 74.90 - - 74.90 77.20 4,000 76.025 0.27%
2016-12-15 0 7.470 7.450 7.500 - - 0 0 - 74.70 74.50 75.00 - - 0 - -0.93%
2016-12-14 0 7.540 7.540 7.570 - - 0 0 - 75.40 75.40 75.70 - - 0 - 0.53%
2016-12-13 0 7.500 7.500 7.530 - - 0 0 - 75.00 75.00 75.30 - - 0 - 0.27%
2016-12-12 0 7.480 7.460 7.490 - - 0 0 - 74.80 74.60 74.90 - - 0 - 0.00%
2016-12-09 0 7.480 - - - - 0 0 - 74.80 - - - - 0 - 0.13%
2016-12-08 0 7.470 7.440 7.470 7.460 7.470 20,000 149,300 7.4650 74.70 74.40 74.70 74.60 74.70 2,000 74.650 1.91%
2016-12-07 0 7.330 7.320 7.350 7.270 7.290 40,000 291,250 7.2813 73.30 73.20 73.50 72.70 72.90 4,000 72.813 1.81%
2016-12-06 0 7.200 - - 7.190 7.200 20,000 143,900 7.1950 72.00 - - 71.90 72.00 2,000 71.950 3.60%
2016-12-05 0 6.950 6.950 6.980 6.880 6.950 70,000 484,150 6.9164 69.50 69.50 69.80 68.80 69.50 7,000 69.164 -0.86%
2016-12-02 0 7.010 6.980 7.010 7.020 7.040 20,000 140,600 7.0300 70.10 69.80 70.10 70.20 70.40 2,000 70.300 -1.13%
2016-12-01 0 7.090 - - 7.090 7.090 10,000 70,900 7.0900 70.90 - - 70.90 70.90 1,000 70.900 0.28%
2016-11-30 0 7.070 - - - - 0 0 - 70.70 - - - - 0 - 0.00%
2016-11-29 0 7.070 7.050 7.080 - - 0 0 - 70.70 70.50 70.80 - - 0 - -1.53%
2016-11-28 0 7.180 7.150 7.180 7.200 7.200 25,000 180,000 7.2000 71.80 71.50 71.80 72.00 72.00 2,500 72.000 0.28%
2016-11-25 0 7.160 7.150 7.180 - - 0 0 - 71.60 71.50 71.80 - - 0 - 0.28%
2016-11-24 0 7.140 7.110 7.150 7.140 7.170 31,400 224,896 7.1623 71.40 71.10 71.50 71.40 71.70 3,140 71.623 -0.70%
2016-11-23 0 7.190 7.170 7.200 7.190 7.190 10,000 71,900 7.1900 71.90 71.70 72.00 71.90 71.90 1,000 71.900 -0.14%
2016-11-22 0 7.200 7.170 7.210 7.160 7.230 130,000 935,200 7.1938 72.00 71.70 72.10 71.60 72.30 13,000 71.938 0.56%
2016-11-21 0 7.160 7.160 7.190 7.140 7.140 10,000 71,400 7.1400 71.60 71.60 71.90 71.40 71.40 1,000 71.400 0.00%
2016-11-18 0 7.160 7.160 7.190 - - 0 0 - 71.60 71.60 71.90 - - 0 - 0.14%
2016-11-17 0 7.150 7.130 7.160 7.150 7.170 20,000 143,200 7.1600 71.50 71.30 71.60 71.50 71.70 2,000 71.600 -0.83%
2016-11-16 0 7.210 7.190 7.230 - - 0 0 - 72.10 71.90 72.30 - - 0 - 0.00%
2016-11-15 0 7.210 7.210 7.240 7.200 7.260 50,000 361,300 7.2260 72.10 72.10 72.40 72.00 72.60 5,000 72.260 -0.28%
2016-11-14 0 7.230 7.210 7.250 7.210 7.260 55,000 397,900 7.2345 72.30 72.10 72.50 72.10 72.60 5,500 72.345 -0.28%
2016-11-11 0 7.250 7.240 7.260 7.240 7.260 90,000 652,650 7.2517 72.50 72.40 72.60 72.40 72.60 9,000 72.517 -0.14%
2016-11-10 0 7.260 7.230 7.270 7.230 7.290 45,000 326,850 7.2633 72.60 72.30 72.70 72.30 72.90 4,500 72.633 4.01%
2016-11-09 0 6.980 - - 6.970 7.190 105,000 739,454 7.0424 69.80 - - 69.70 71.90 10,500 70.424 -2.38%
2016-11-08 0 7.150 7.140 7.160 7.130 7.150 46,000 328,740 7.1465 71.50 71.40 71.60 71.30 71.50 4,600 71.465 0.28%
2016-11-07 0 7.130 7.120 - 7.060 7.160 204,000 1,447,470 7.0954 71.30 71.20 - 70.60 71.60 20,400 70.954 0.99%
2016-11-04 0 7.060 7.040 7.060 7.040 7.060 40,000 282,200 7.0550 70.60 70.40 70.60 70.40 70.60 4,000 70.550 -0.70%
2016-11-03 0 7.110 7.100 7.130 7.100 7.110 30,000 213,200 7.1067 71.10 71.00 71.30 71.00 71.10 3,000 71.067 -0.56%
2016-11-02 0 7.150 7.140 7.170 7.120 7.160 70,000 500,100 7.1443 71.50 71.40 71.70 71.20 71.60 7,000 71.443 -1.92%
2016-11-01 0 7.290 7.280 7.310 7.250 7.300 115,100 836,526 7.2678 72.90 72.80 73.10 72.50 73.00 11,510 72.678 0.83%
2016-10-31 0 7.230 7.210 7.230 7.230 7.250 21,200 153,687 7.2494 72.30 72.10 72.30 72.30 72.50 2,120 72.494 0.56%
2016-10-28 0 7.190 7.180 7.200 7.180 7.220 21,100 151,632 7.1864 71.90 71.80 72.00 71.80 72.20 2,110 71.864 -0.69%
2016-10-27 0 7.240 7.230 7.250 7.170 7.240 128,200 923,713 7.2052 72.40 72.30 72.50 71.70 72.40 12,820 72.052 0.14%
2016-10-26 0 7.230 7.220 7.250 7.210 7.250 30,000 216,800 7.2267 72.30 72.20 72.50 72.10 72.50 3,000 72.267 -0.69%
2016-10-25 0 7.280 - - - - 0 0 - 72.80 - - - - 0 - 0.00%
2016-10-24 0 7.280 7.260 7.290 7.220 7.260 23,000 166,560 7.2417 72.80 72.60 72.90 72.20 72.60 2,300 72.417 1.11%
2016-10-20 0 7.200 7.180 7.210 7.210 7.210 600 4,326 7.2100 72.00 71.80 72.10 72.10 72.10 60 72.100 0.42%
2016-10-19 0 7.170 7.150 7.180 7.170 7.190 37,900 272,301 7.1847 71.70 71.50 71.80 71.70 71.90 3,790 71.847 0.00%
2016-10-18 0 7.170 - 7.190 7.130 7.170 22,600 161,577 7.1494 71.70 - 71.90 71.30 71.70 2,260 71.494 0.70%
2016-10-17 0 7.120 7.120 - 7.100 7.120 8,000 56,934 7.1168 71.20 71.20 - 71.00 71.20 800 71.168 0.42%
2016-10-14 0 7.090 7.090 7.100 7.070 7.090 11,200 79,384 7.0879 70.90 70.90 71.00 70.70 70.90 1,120 70.879 1.00%
2016-10-13 0 7.020 7.000 7.030 7.050 7.120 83,300 590,290 7.0863 70.20 70.00 70.30 70.50 71.20 8,330 70.863 -1.96%
2016-10-12 0 7.160 7.150 7.170 7.160 7.190 1,500 10,782 7.1880 71.60 71.50 71.70 71.60 71.90 150 71.880 -0.42%
2016-10-11 0 7.190 7.180 7.240 7.150 7.220 43,300 312,121 7.2083 71.90 71.80 72.40 71.50 72.20 4,330 72.083 0.56%
2016-10-07 0 7.150 - - 7.160 7.260 168,900 1,218,437 7.2140 71.50 - - 71.60 72.60 16,890 72.140 -1.65%
2016-10-06 0 7.270 7.250 7.270 7.220 7.270 25,400 184,071 7.2469 72.70 72.50 72.70 72.20 72.70 2,540 72.469 0.69%
2016-10-05 0 7.220 7.210 7.230 7.230 7.260 37,100 268,501 7.2372 72.20 72.10 72.30 72.30 72.60 3,710 72.372 0.42%
2016-10-04 0 7.190 7.190 7.210 7.170 7.180 20,000 143,500 7.1750 71.90 71.90 72.10 71.70 71.80 2,000 71.750 0.00%
2016-10-03 0 7.190 7.180 7.220 7.180 7.210 11,400 81,973 7.1906 71.90 71.80 72.20 71.80 72.10 1,140 71.906 2.86%
2016-09-30 0 6.990 - - 6.990 7.030 48,100 337,395 7.0144 69.90 - - 69.90 70.30 4,810 70.144 -3.05%
2016-09-29 0 7.210 7.210 7.240 7.190 7.220 71,400 514,179 7.2014 72.10 72.10 72.40 71.90 72.20 7,140 72.014 0.98%
2016-09-28 0 7.140 7.140 7.170 - - 0 0 - 71.40 71.40 71.70 - - 0 - 0.14%
2016-09-27 0 7.130 7.120 7.150 7.130 7.160 27,600 197,196 7.1448 71.30 71.20 71.50 71.30 71.60 2,760 71.448 -0.56%
2016-09-26 0 7.170 7.140 7.170 7.240 7.260 1,200 8,700 7.2500 71.70 71.40 71.70 72.40 72.60 120 72.500 -1.51%
2016-09-23 0 7.280 - - 7.250 7.300 67,500 490,946 7.2733 72.80 - - 72.50 73.00 6,750 72.733 0.69%
2016-09-22 0 7.230 - - 7.120 7.230 207,000 1,488,514 7.1909 72.30 - - 71.20 72.30 20,700 71.909 1.40%
2016-09-21 0 7.130 - - 7.030 7.140 35,900 253,875 7.0717 71.30 - - 70.30 71.40 3,590 70.717 0.42%
2016-09-20 0 7.100 - - 7.020 7.080 40,000 281,822 7.0456 71.00 - - 70.20 70.80 4,000 70.456 0.00%
2016-09-19 0 7.100 - - 7.070 7.100 42,400 300,276 7.0820 71.00 - - 70.70 71.00 4,240 70.820 0.28%
2016-09-15 0 7.080 - - 7.050 7.090 30,400 214,958 7.0710 70.80 - - 70.50 70.90 3,040 70.710 -0.56%
2016-09-14 0 7.120 - - 7.130 7.140 8,000 57,090 7.1363 71.20 - - 71.30 71.40 800 71.363 -0.70%
2016-09-13 0 7.170 - - 7.160 7.210 29,000 208,320 7.1834 71.70 - - 71.60 72.10 2,900 71.834 1.41%
2016-09-12 0 7.070 - - 7.060 7.160 50,000 356,050 7.1210 70.70 - - 70.60 71.60 5,000 71.210 -3.42%
2016-09-09 0 7.320 - - - - 0 0 - 73.20 - - - - 0 - -0.54%
2016-09-08 0 7.360 - - - - 0 0 - 73.60 - - - - 0 - 0.68%
2016-09-07 0 7.310 - - 7.310 7.340 11,200 82,052 7.3261 73.10 - - 73.10 73.40 1,120 73.261 0.27%
2016-09-06 0 7.290 - - - - 0 0 - 72.90 - - - - 0 - 0.00%
2016-09-05 0 7.290 - - - - 0 0 - 72.90 - - - - 0 - 0.97%
2016-09-02 0 7.220 - - - - 0 0 - 72.20 - - - - 0 - -0.28%
2016-09-01 0 7.240 - - - - 0 0 - 72.40 - - - - 0 - -0.14%
2016-08-31 0 7.250 - - - - 0 0 - 72.50 - - - - 0 - -0.14%
2016-08-30 0 7.260 - - 7.150 7.190 21,200 151,872 7.1638 72.60 - - 71.50 71.90 2,120 71.638 1.54%
2016-08-29 0 7.150 - - 7.150 7.200 34,500 247,207 7.1654 71.50 - - 71.50 72.00 3,450 71.654 -1.24%
2016-08-26 0 7.240 - - 7.220 7.290 66,200 480,301 7.2553 72.40 - - 72.20 72.90 6,620 72.553 0.00%
2016-08-25 0 7.240 - - - - 0 0 - 72.40 - - - - 0 - -0.41%
2016-08-24 0 7.270 - - - - 0 0 - 72.70 - - - - 0 - 0.28%
2016-08-23 0 7.250 - - 7.240 7.250 3,400 24,646 7.2488 72.50 - - 72.40 72.50 340 72.488 -0.68%
2016-08-22 0 7.300 - - 7.240 7.260 400 2,900 7.2500 73.00 - - 72.40 72.60 40 72.500 0.69%
2016-08-19 0 7.250 - - - - 0 0 - 72.50 - - - - 0 - 0.00%
2016-08-18 0 7.250 - - - - 0 0 - 72.50 - - - - 0 - 0.00%
2016-08-17 0 7.250 - - - - 0 0 - 72.50 - - - - 0 - -0.14%
2016-08-16 0 7.260 - - 7.250 7.290 5,600 40,727 7.2727 72.60 - - 72.50 72.90 560 72.727 -0.55%
2016-08-15 0 7.300 - - 7.260 7.270 200 1,453 7.2650 73.00 - - 72.60 72.70 20 72.650 0.69%
2016-08-12 0 7.250 - - 7.250 7.250 100 725 7.2500 72.50 - - 72.50 72.50 10 72.500 0.55%
2016-08-11 0 7.210 - - 7.160 7.260 69,600 500,890 7.1967 72.10 - - 71.60 72.60 6,960 71.967 0.00%
2016-08-10 0 7.210 - - 7.040 7.230 75,000 535,350 7.1380 72.10 - - 70.40 72.30 7,500 71.380 2.41%
2016-08-09 0 7.040 - - - - 0 0 - 70.40 - - - - 0 - 0.14%
2016-08-08 0 7.030 - - 7.010 7.010 15,000 105,150 7.0100 70.30 - - 70.10 70.10 1,500 70.100 1.44%
2016-08-05 0 6.930 - - 6.930 6.930 10,000 69,300 6.9300 69.30 - - 69.30 69.30 1,000 69.300 0.29%
2016-08-04 0 6.910 - - - - 0 0 - 69.10 - - - - 0 - 0.88%
2016-08-03 0 6.850 - - 6.910 7.000 85,000 589,050 6.9300 68.50 - - 69.10 70.00 8,500 69.300 -1.86%
2016-08-01 0 6.980 - - 6.980 6.980 10,000 69,800 6.9800 69.80 - - 69.80 69.80 1,000 69.800 0.87%
2016-07-29 0 6.920 - - - - 0 0 - 69.20 - - - - 0 - 0.44%
2016-07-28 0 6.890 - - - - 0 0 - 68.90 - - - - 0 - 0.00%
2016-07-27 0 6.890 6.890 6.920 - - 0 0 - 68.90 68.90 69.20 - - 0 - 1.32%
2016-07-26 0 6.800 6.800 6.830 - - 0 0 - 68.00 68.00 68.30 - - 0 - 0.15%
2016-07-25 0 6.790 - - - - 0 0 - 67.90 - - - - 0 - 0.00%
2016-07-22 0 6.790 6.770 6.800 - - 0 0 - 67.90 67.70 68.00 - - 0 - 0.00%
2016-07-21 0 6.790 6.790 6.810 - - 0 0 - 67.90 67.90 68.10 - - 0 - 0.74%
2016-07-20 0 6.740 6.730 6.760 6.730 6.790 40,000 270,500 6.7625 67.40 67.30 67.60 67.30 67.90 4,000 67.625 -0.15%
2016-07-19 0 6.750 6.730 6.750 - - 0 0 - 67.50 67.30 67.50 - - 0 - -1.17%
2016-07-18 0 6.830 6.820 6.840 6.830 6.840 10,500 71,815 6.8395 68.30 68.20 68.40 68.30 68.40 1,050 68.395 0.00%
2016-07-15 0 6.830 6.830 6.850 6.830 6.830 500 3,415 6.8300 68.30 68.30 68.50 68.30 68.30 50 68.300 0.74%
2016-07-14 0 6.780 6.780 6.800 6.700 6.770 22,000 148,750 6.7614 67.80 67.80 68.00 67.00 67.70 2,200 67.614 1.04%
2016-07-13 0 6.710 6.710 6.730 6.620 6.630 20,000 132,500 6.6250 67.10 67.10 67.30 66.20 66.30 2,000 66.250 0.30%
2016-07-12 0 6.690 6.690 6.710 6.630 6.680 58,600 389,186 6.6414 66.90 66.90 67.10 66.30 66.80 5,860 66.414 2.14%
2016-07-11 0 6.550 6.550 6.570 - - 0 0 - 65.50 65.50 65.70 - - 0 - 2.34%
2016-07-08 0 6.400 6.400 6.410 - - 0 0 - 64.00 64.00 64.10 - - 0 - 0.00%
2016-07-07 0 6.400 6.400 6.420 6.360 6.400 45,000 287,050 6.3789 64.00 64.00 64.20 63.60 64.00 4,500 63.789 0.47%
2016-07-06 0 6.370 6.350 6.380 6.370 6.400 15,000 95,850 6.3900 63.70 63.50 63.80 63.70 64.00 1,500 63.900 -2.30%
2016-07-05 0 6.520 6.490 6.520 6.510 6.580 135,000 884,150 6.5493 65.20 64.90 65.20 65.10 65.80 13,500 65.493 -1.36%
2016-07-04 0 6.610 6.590 6.620 6.590 6.610 45,000 297,150 6.6033 66.10 65.90 66.20 65.90 66.10 4,500 66.033 2.01%
2016-06-30 0 6.480 6.480 6.510 6.380 6.480 30,000 192,950 6.4317 64.80 64.80 65.10 63.80 64.80 3,000 64.317 1.25%
2016-06-29 0 6.400 6.400 6.420 6.380 6.560 255,100 1,647,606 6.4587 64.00 64.00 64.20 63.80 65.60 25,510 64.587

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top