iShares EURO STOXX 50 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03155  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 - 106.4 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2019-11-28 0 106.4 - - 106.4 106.4 900 95,760 106.40 106.4 - - 106.4 106.4 900 106.40 -0.28%
2019-11-27 0 106.7 - - 106.7 106.8 1,200 128,130 106.78 106.7 - - 106.7 106.8 1,200 106.78 -0.19%
2019-11-26 0 106.9 - 107.0 106.8 107.0 2,000 213,460 106.73 106.9 - 107.0 106.8 107.0 2,000 106.73 0.28%
2019-11-25 0 106.6 - 106.8 106.5 106.6 1,500 159,850 106.57 106.6 - 106.8 106.5 106.6 1,500 106.57 0.00%
2019-11-22 0 106.6 - - 106.5 106.6 3,690 392,923 106.48 106.6 - - 106.5 106.6 3,690 106.48 0.57%
2019-11-21 0 106.0 - 106.5 106.0 106.1 8,900 944,250 106.10 106.0 - 106.5 106.0 106.1 8,900 106.10 -0.56%
2019-11-20 0 106.6 - - - - 0 0 - 106.6 - - - - 0 - -0.47%
2019-11-19 0 107.1 - - - - 0 0 - 107.1 - - - - 0 - 0.09%
2019-11-18 0 107.0 - 107.3 - - 0 0 - 107.0 - 107.3 - - 0 - 0.19%
2019-11-15 0 106.8 - 107.0 106.8 106.8 100 10,680 106.80 106.8 - 107.0 106.8 106.8 100 106.80 0.28%
2019-11-14 0 106.5 - 107.0 - - 0 0 - 106.5 - 107.0 - - 0 - 0.00%
2019-11-13 0 106.5 - 107.0 - - 0 0 - 106.5 - 107.0 - - 0 - -0.47%
2019-11-12 0 107.0 - - 106.7 107.2 8,000 856,000 107.00 107.0 - - 106.7 107.2 8,000 107.00 0.28%
2019-11-11 0 106.7 - 106.7 - - 0 0 - 106.7 - 106.7 - - 0 - -0.09%
2019-11-08 0 106.8 - 106.8 - - 0 0 - 106.8 - 106.8 - - 0 - -0.47%
2019-11-07 0 107.3 - 107.3 107.0 107.5 7,000 750,670 107.24 107.3 - 107.3 107.0 107.5 7,000 107.24 0.56%
2019-11-06 0 106.7 - - 106.3 106.7 2,300 244,810 106.44 106.7 - - 106.3 106.7 2,300 106.44 -0.09%
2019-11-05 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 0.19%
2019-11-04 0 106.6 106.2 - 106.1 106.1 1,000 106,100 106.10 106.6 106.2 - 106.1 106.1 1,000 106.10 0.66%
2019-11-01 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.00%
2019-10-31 0 105.9 - - 105.7 105.9 500 52,870 105.74 105.9 - - 105.7 105.9 500 105.74 0.57%
2019-10-30 0 105.3 - - 105.3 105.3 100 10,530 105.30 105.3 - - 105.3 105.3 100 105.30 0.00%
2019-10-29 0 105.3 - - - - 0 0 - 105.3 - - - - 0 - 0.00%
2019-10-28 0 105.3 - - 105.0 105.3 2,300 241,980 105.21 105.3 - - 105.0 105.3 2,300 105.21 0.29%
2019-10-25 0 105.0 104.0 - 105.0 105.3 1,100 115,530 105.03 105.0 104.0 - 105.0 105.3 1,100 105.03 -0.47%
2019-10-24 0 105.5 - - 105.2 105.2 1,500 157,800 105.20 105.5 - - 105.2 105.2 1,500 105.20 0.86%
2019-10-23 0 104.6 - - 104.6 104.6 200 20,920 104.60 104.6 - - 104.6 104.6 200 104.60 -0.10%
2019-10-22 0 104.7 - - - - 0 0 - 104.7 - - - - 0 - 0.00%
2019-10-21 0 104.7 - - - - 0 0 - 104.7 - - - - 0 - 0.38%
2019-10-18 0 104.3 - - - - 0 0 - 104.3 - - - - 0 - 0.10%
2019-10-17 0 104.2 - - 103.9 103.9 1,000 103,900 103.90 104.2 - - 103.9 103.9 1,000 103.90 0.48%
2019-10-16 0 103.7 - - - - 0 0 - 103.7 - - - - 0 - 0.19%
2019-10-15 0 103.5 - - 103.4 103.7 1,500 155,250 103.50 103.5 - - 103.4 103.7 1,500 103.50 0.98%
2019-10-14 0 102.5 - - 102.7 102.8 3,900 400,780 102.76 102.5 - - 102.7 102.8 3,900 102.76 1.38%
2019-10-11 0 101.1 - - 100.6 101.0 1,600 161,200 100.75 101.1 - - 100.6 101.0 1,600 100.75 1.76%
2019-10-10 0 99.35 - - - - 0 0 - 99.35 - - - - 0 - 0.30%
2019-10-09 0 99.05 - - 98.55 98.90 3,175 313,503 98.741 99.05 - - 98.55 98.90 3,175 98.741 -0.10%
2019-10-08 0 99.15 - - - - 0 0 - 99.15 - - - - 0 - 0.56%
2019-10-04 0 98.60 - - 98.75 98.75 4,300 424,625 98.750 98.60 - - 98.75 98.75 4,300 98.750 0.31%
2019-10-03 0 98.30 - - - - 0 0 - 98.30 - - - - 0 - -1.35%
2019-10-02 0 99.65 - - - - 400 40,360 100.90 99.65 - - - - 400 100.90 -1.73%
2019-09-30 0 101.4 - - - - 0 0 - 101.4 - - - - 0 - 0.00%
2019-09-27 0 101.4 - - 101.5 101.5 100 10,150 101.50 101.4 - - 101.5 101.5 100 101.50 0.60%
2019-09-26 0 100.8 - - - - 0 0 - 100.8 - - - - 0 - 0.00%
2019-09-25 0 100.8 - - - - 0 0 - 100.8 - - - - 0 - -0.88%
2019-09-24 0 101.7 - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2019-09-23 0 101.7 - - - - 0 0 - 101.7 - - - - 0 - -0.78%
2019-09-20 0 102.5 - - - - 0 0 - 102.5 - - - - 0 - 0.29%
2019-09-19 0 102.2 - - - - 0 0 - 102.2 - - - - 0 - 0.79%
2019-09-18 0 101.4 - - - - 0 0 - 101.4 - - - - 0 - 0.00%
2019-09-17 0 101.4 - - - - 0 0 - 101.4 - - - - 0 - -0.29%
2019-09-16 0 101.7 - - 101.7 101.8 2,600 264,520 101.74 101.7 - - 101.7 101.8 2,600 101.74 -0.68%
2019-09-13 0 102.4 - - 102.2 102.3 13,000 1,328,900 102.22 102.4 - - 102.2 102.3 13,000 102.22 1.09%
2019-09-12 0 101.3 - - - - 0 0 - 101.3 - - - - 0 - 0.00%
2019-09-11 0 101.3 - - - - 0 0 - 101.3 - - - - 0 - 0.50%
2019-09-10 0 100.8 - - 100.8 100.8 500 50,400 100.80 100.8 - - 100.8 100.8 500 100.80 0.20%
2019-09-09 0 100.6 - - - - 0 0 - 100.6 - - - - 0 - 0.20%
2019-09-06 0 100.4 - - - - 74 7,451 100.69 100.4 - - - - 74 100.69 0.30%
2019-09-05 0 100.1 - - - - 0 0 - 100.1 - - - - 0 - 0.75%
2019-09-04 0 99.35 - - 98.65 99.15 2,100 207,815 98.960 99.35 - - 98.65 99.15 2,100 98.960 1.53%
2019-09-03 0 97.85 - 98.65 97.85 97.85 1,000 97,850 97.850 97.85 - 98.65 97.85 97.85 1,000 97.850 -0.61%
2019-09-02 0 98.45 - - 98.25 98.55 2,500 245,995 98.398 98.45 - - 98.25 98.55 2,500 98.398 -0.66%
2019-08-30 0 99.10 - - 99.10 99.10 100 9,910 99.100 99.10 - - 99.10 99.10 100 99.100 0.97%
2019-08-29 0 98.15 97.30 - - - 0 0 - 98.15 97.30 - - - 0 - 0.87%
2019-08-28 0 97.30 97.15 - 97.25 97.30 2,000 194,550 97.275 97.30 97.15 - 97.25 97.30 2,000 97.275 0.41%
2019-08-27 0 96.90 - - 96.90 97.80 30,200 2,946,405 97.563 96.90 - - 96.90 97.80 30,200 97.563 0.21%
2019-08-26 0 96.70 - - 96.10 97.15 27,200 2,622,045 96.399 96.70 - - 96.10 97.15 27,200 96.399 -1.53%
2019-08-23 0 98.20 - - - - 0 0 - 98.20 - - - - 0 - -0.20%
2019-08-22 0 98.40 - - - - 0 0 - 98.40 - - - - 0 - 0.66%
2019-08-21 0 97.75 97.00 - 97.15 97.15 2,300 223,445 97.150 97.75 97.00 - 97.15 97.15 2,300 97.150 0.15%
2019-08-20 0 97.60 - - 97.50 98.10 1,100 107,310 97.555 97.60 - - 97.50 98.10 1,100 97.555 0.21%
2019-08-19 0 97.40 - - 96.75 97.20 6,300 611,795 97.110 97.40 - - 96.75 97.20 6,300 97.110 1.46%
2019-08-16 0 96.00 - - 95.70 96.00 3,000 287,575 95.858 96.00 - - 95.70 96.00 3,000 95.858 0.21%
2019-08-15 0 95.80 - - 95.80 96.25 11,100 1,066,785 96.107 95.80 - - 95.80 96.25 11,100 96.107 -2.04%
2019-08-14 0 97.80 - - - - 0 0 - 97.80 - - - - 0 - 0.57%
2019-08-13 0 97.25 - - - - 0 0 - 97.25 - - - - 0 - -1.02%
2019-08-12 0 98.25 - - 98.25 98.50 700 68,900 98.429 98.25 - - 98.25 98.50 700 98.429 0.10%
2019-08-09 0 98.15 - - 98.10 98.10 1,000 98,100 98.100 98.15 - - 98.10 98.10 1,000 98.100 -0.20%
2019-08-08 0 98.35 - - 98.10 98.50 2,100 206,415 98.293 98.35 - - 98.10 98.50 2,100 98.293 1.18%
2019-08-07 0 97.20 - - 97.00 97.00 276 26,752 96.928 97.20 - - 97.00 97.00 276 96.928 -0.26%
2019-08-06 0 97.45 - - 96.65 97.50 18,400 1,782,380 96.868 97.45 - - 96.65 97.50 18,400 96.868 0.36%
2019-08-05 0 97.10 - 97.55 97.20 97.55 1,300 126,465 97.281 97.10 - 97.55 97.20 97.55 1,300 97.281 -1.67%
2019-08-02 0 98.75 98.70 - 98.70 98.80 2,100 207,420 98.771 98.75 98.70 - 98.70 98.80 2,100 98.771 -1.25%
2019-08-01 0 100.0 - - 100.0 100.0 1,000 100,000 100.00 100.0 - - 100.0 100.0 1,000 100.00 -0.99%
2019-07-31 0 101.0 101.0 101.3 100.7 102.0 5,100 516,670 101.31 101.0 101.0 101.3 100.7 102.0 5,100 101.31 -1.37%
2019-07-30 0 102.4 - - 102.5 102.5 1,000 102,500 102.50 102.4 - - 102.5 102.5 1,000 102.50 0.20%
2019-07-29 0 102.2 - - 102.1 102.1 1,000 102,100 102.10 102.2 - - 102.1 102.1 1,000 102.10 -0.10%
2019-07-26 0 102.3 - - - - 0 0 - 102.3 - - - - 0 - -0.49%
2019-07-25 0 102.8 - - 102.0 102.0 100 10,200 102.00 102.8 - - 102.0 102.0 100 102.00 0.39%
2019-07-24 0 102.4 - - - - 0 0 - 102.4 - - - - 0 - 0.20%
2019-07-23 0 102.2 - - - - 0 0 - 102.2 - - - - 0 - 0.29%
2019-07-22 0 101.9 - - 101.8 102.0 3,000 305,700 101.90 101.9 - - 101.8 102.0 3,000 101.90 -0.88%
2019-07-19 0 102.8 - - - - 0 0 - 102.8 - - - - 0 - 0.59%
2019-07-18 0 102.2 - 102.4 - - 0 0 - 102.2 - 102.4 - - 0 - -0.78%
2019-07-17 0 103.0 - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2019-07-16 0 103.0 - 103.3 - - 0 0 - 103.0 - 103.3 - - 0 - -0.29%
2019-07-15 0 103.3 - - 103.2 103.3 4,000 413,000 103.25 103.3 - - 103.2 103.3 4,000 103.25 0.10%
2019-07-12 0 103.2 - 103.3 - - 0 0 - 103.2 - 103.3 - - 0 - -0.19%
2019-07-11 0 103.4 - - 103.3 103.4 4,000 413,400 103.35 103.4 - - 103.3 103.4 4,000 103.35 0.88%
2019-07-10 0 102.5 - 102.7 102.5 102.6 4,130 423,492 102.54 102.5 - 102.7 102.5 102.6 4,130 102.54 0.10%
2019-07-09 0 102.4 - 102.9 102.5 102.5 2,300 235,750 102.50 102.4 - 102.9 102.5 102.5 2,300 102.50 -0.49%
2019-07-08 0 102.9 - 103.1 102.8 103.1 4,332 445,716 102.89 102.9 - 103.1 102.8 103.1 4,332 102.89 -0.87%
2019-07-05 0 103.8 103.1 104.0 - - 0 0 - 103.8 103.1 104.0 - - 0 - -0.19%
2019-07-04 0 104.0 103.1 - 103.4 104.0 2,100 217,300 103.48 104.0 103.1 - 103.4 104.0 2,100 103.48 0.58%
2019-07-03 0 103.4 103.1 - - - 0 0 - 103.4 103.1 - - - 0 - 0.49%
2019-07-02 0 102.9 102.3 103.3 103.0 103.0 700 72,100 103.00 102.9 102.3 103.3 103.0 103.0 700 103.00 0.59%
2019-06-28 0 102.3 - - - - 0 0 - 102.3 - - - - 0 - 0.00%
2019-06-27 0 102.3 - - 102.3 102.3 100 10,230 102.30 102.3 - - 102.3 102.3 100 102.30 0.29%
2019-06-26 0 102.0 - - - - 0 0 - 102.0 - - - - 0 - -0.29%
2019-06-25 0 102.3 - - - - 0 0 - 102.3 - - - - 0 - 0.00%
2019-06-24 0 102.3 - - - - 0 0 - 102.3 - - - - 0 - 0.00%
2019-06-21 0 102.3 - - - - 0 0 - 102.3 - - - - 0 - 0.20%
2019-06-20 0 102.1 - - 101.7 102.0 400 40,710 101.78 102.1 - - 101.7 102.0 400 101.78 1.39%
2019-06-19 0 100.7 - 102.0 - - 0 0 - 100.7 - 102.0 - - 0 - 1.72%
2019-06-18 0 99.00 - - - - 0 0 - 99.00 - - - - 0 - 0.00%
2019-06-17 0 99.00 - - 99.00 99.00 400 39,600 99.000 99.00 - - 99.00 99.00 400 99.000 -0.55%
2019-06-14 0 99.55 - - 99.50 99.60 2,100 209,100 99.571 99.55 - - 99.50 99.60 2,100 99.571 -0.45%
2019-06-13 0 100.0 - - - - 0 0 - 100.0 - - - - 0 - -0.40%
2019-06-12 0 100.4 - - - - 0 0 - 100.4 - - - - 0 - -0.10%
2019-06-11 0 100.5 - - 100.1 100.1 500 50,050 100.10 100.5 - - 100.1 100.1 500 100.10 0.20%
2019-06-10 0 100.3 - - 100.0 100.5 4,174 418,279 100.21 100.3 - - 100.0 100.5 4,174 100.21 1.67%
2019-06-06 0 98.65 - - 98.25 98.60 2,500 245,850 98.340 98.65 - - 98.25 98.60 2,500 98.340 0.00%
2019-06-05 0 98.65 - - 97.05 98.45 7,900 773,520 97.914 98.65 - - 97.05 98.45 7,900 97.914 1.81%
2019-06-04 0 96.90 - - 96.50 96.75 10,000 965,950 96.595 96.90 - - 96.50 96.75 10,000 96.595 2.05%
2019-06-03 0 94.95 - - 95.00 95.40 2,400 228,210 95.088 94.95 - - 95.00 95.40 2,400 95.088 -0.58%
2019-05-31 0 95.50 - - 95.50 96.15 4,300 412,600 95.953 95.50 - - 95.50 96.15 4,300 95.953 -1.04%
2019-05-30 0 96.50 - - 96.35 96.45 3,000 289,200 96.400 96.50 - - 96.35 96.45 3,000 96.400 0.10%
2019-05-29 0 96.40 - - 96.65 96.65 1,000 96,650 96.650 96.40 - - 96.65 96.65 1,000 96.650 -1.88%
2019-05-28 0 98.25 - - 98.25 98.70 6,100 600,560 98.452 98.25 - - 98.25 98.70 6,100 98.452 -0.46%
2019-05-27 0 98.70 - - 98.25 98.65 8,000 787,585 98.448 98.70 - - 98.25 98.65 8,000 98.448 0.77%
2019-05-24 0 97.95 - - - - 0 0 - 97.95 - - - - 0 - 0.15%
2019-05-23 0 97.80 - - 97.80 98.30 4,400 431,770 98.130 97.80 - - 97.80 98.30 4,400 98.130 -0.61%
2019-05-22 0 98.40 - - 98.40 98.40 1,000 98,400 98.400 98.40 - - 98.40 98.40 1,000 98.400 -0.05%
2019-05-21 0 98.45 - - 98.00 99.50 4,100 403,615 98.443 98.45 - - 98.00 99.50 4,100 98.443 -1.10%
2019-05-20 0 99.55 - - 99.30 99.55 2,600 258,430 99.396 99.55 - - 99.30 99.55 2,600 99.396 -0.10%
2019-05-17 0 99.65 - - 99.35 99.65 7,000 696,650 99.521 99.65 - - 99.35 99.65 7,000 99.521 1.32%
2019-05-16 0 98.35 - - 98.35 98.35 1,500 147,525 98.350 98.35 - - 98.35 98.35 1,500 98.350 0.72%
2019-05-15 0 97.65 - - 97.80 98.15 3,000 294,000 98.000 97.65 - - 97.80 98.15 3,000 98.000 -0.26%
2019-05-14 0 97.90 - - 97.10 98.30 4,300 421,645 98.057 97.90 - - 97.10 98.30 4,300 98.057 -0.86%
2019-05-10 0 98.75 - - 98.75 99.75 13,000 1,290,425 99.263 98.75 - - 98.75 99.75 13,000 99.263 0.15%
2019-05-09 0 98.60 - - 98.60 98.95 9,000 889,650 98.850 98.60 - - 98.60 98.95 9,000 98.850 -0.60%
2019-05-08 0 99.20 - - 98.75 98.95 4,375 432,761 98.917 99.20 - - 98.75 98.95 4,375 98.917 -1.59%
2019-05-07 0 100.8 - - 100.8 100.8 1,000 100,800 100.80 100.8 - - 100.8 100.8 1,000 100.80 0.85%
2019-05-06 0 99.95 - - 100.0 100.9 9,500 953,850 100.41 99.95 - - 100.0 100.9 9,500 100.41 -1.53%
2019-05-03 0 101.5 - - - - 0 0 - 101.5 - - - - 0 - -0.10%
2019-05-02 0 101.6 - - 101.4 101.6 3,000 304,500 101.50 101.6 - - 101.4 101.6 3,000 101.50 0.59%
2019-04-30 0 101.0 - - 101.0 101.0 1,010 102,000 100.99 101.0 - - 101.0 101.0 1,010 100.99 0.20%
2019-04-29 0 100.8 - - 100.8 100.8 600 60,640 101.07 100.8 - - 100.8 100.8 600 101.07 0.20%
2019-04-26 0 100.6 - - - - 0 0 - 100.6 - - - - 0 - 0.00%
2019-04-25 0 100.6 - - - - 0 0 - 100.6 - - - - 0 - -0.79%
2019-04-24 0 101.4 - - - - 0 0 - 101.4 - - - - 0 - 0.00%
2019-04-23 0 101.4 - - 101.4 101.4 1,000 101,400 101.40 101.4 - - 101.4 101.4 1,000 101.40 0.60%
2019-04-18 0 100.8 - - - - 0 0 - 100.8 - - - - 0 - 0.00%
2019-04-17 0 100.8 - - - - 0 0 - 100.8 - - - - 0 - 0.30%
2019-04-16 0 100.5 - - - - 0 0 - 100.5 - - - - 0 - 0.20%
2019-04-15 0 100.3 - - 100.2 100.2 2,700 270,540 100.20 100.3 - - 100.2 100.2 2,700 100.20 0.91%
2019-04-12 0 99.40 - - - - 0 0 - 99.40 - - - - 0 - 0.00%
2019-04-11 0 99.40 - 99.55 99.55 99.55 1,000 99,550 99.550 99.40 - 99.55 99.55 99.55 1,000 99.550 0.00%
2019-04-10 0 99.40 - - 99.40 99.40 1,300 129,220 99.400 99.40 - - 99.40 99.40 1,300 99.400 -0.20%
2019-04-09 0 99.60 - - - - 0 0 - 99.60 - - - - 0 - 0.00%
2019-04-08 0 99.60 - - 99.45 99.85 394 39,234 99.579 99.60 - - 99.45 99.85 394 99.579 0.20%
2019-04-04 0 99.40 - - 99.30 99.45 3,800 377,740 99.405 99.40 - - 99.30 99.45 3,800 99.405 0.30%
2019-04-03 0 99.10 - - 98.20 99.00 6,000 591,530 98.588 99.10 - - 98.20 99.00 6,000 98.588 1.33%
2019-04-02 0 97.80 - - - - 0 0 - 97.80 - - - - 0 - -0.05%
2019-04-01 0 97.85 - - 97.85 97.90 2,000 195,750 97.875 97.85 - - 97.85 97.90 2,000 97.875 1.45%
2019-03-29 0 96.45 - - - - 0 0 - 96.45 - - - - 0 - 0.31%
2019-03-28 0 96.15 - - 96.15 96.15 1,000 96,150 96.150 96.15 - - 96.15 96.15 1,000 96.150 -0.16%
2019-03-27 0 96.30 - - 96.30 96.30 200 19,260 96.300 96.30 - - 96.30 96.30 200 96.300 0.10%
2019-03-26 0 96.20 - - - - 0 0 - 96.20 - - - - 0 - 0.31%
2019-03-25 0 95.90 - - 95.90 95.90 1,000 95,900 95.900 95.90 - - 95.90 95.90 1,000 95.900 -3.08%
2019-03-22 0 98.95 - - 98.55 99.00 7,000 691,650 98.807 98.95 - - 98.55 99.00 7,000 98.807 -0.20%
2019-03-21 0 99.15 98.95 - - - 0 0 - 99.15 98.95 - - - 0 - -0.05%
2019-03-20 0 99.20 - - - - 0 0 - 99.20 - - - - 0 - 0.00%
2019-03-19 0 99.20 - - 99.25 99.30 4,000 397,160 99.290 99.20 - - 99.25 99.30 4,000 99.290 0.25%
2019-03-18 0 98.95 - - 98.95 98.95 1,000 98,950 98.950 98.95 - - 98.95 98.95 1,000 98.950 1.54%
2019-03-15 0 97.45 - - - - 0 0 - 97.45 - - - - 0 - 0.62%
2019-03-14 0 96.85 96.60 - 96.60 97.05 8,800 852,385 96.862 96.85 96.60 - 96.60 97.05 8,800 96.862 1.15%
2019-03-13 0 95.75 - - - - 0 0 - 95.75 - - - - 0 - -0.62%
2019-03-12 0 96.35 - - 95.90 96.35 4,800 461,230 96.090 96.35 - - 95.90 96.35 4,800 96.090 1.15%
2019-03-11 0 95.25 - - 95.10 95.60 7,900 753,210 95.343 95.25 - - 95.10 95.60 7,900 95.343 0.32%
2019-03-08 0 94.95 - - 95.05 95.10 1,800 171,130 95.072 94.95 - - 95.05 95.10 1,800 95.072 -1.76%
2019-03-07 0 96.65 - - 96.40 96.65 1,577 152,130 96.468 96.65 - - 96.40 96.65 1,577 96.468 0.21%
2019-03-06 0 96.45 96.30 - 96.35 96.35 1,000 96,350 96.350 96.45 96.30 - 96.35 96.35 1,000 96.350 0.05%
2019-03-05 0 96.40 - - 96.40 96.40 3,000 289,200 96.400 96.40 - - 96.40 96.40 3,000 96.400 -0.72%
2019-03-04 0 97.10 - - 97.10 97.25 2,050 199,172 97.157 97.10 - - 97.10 97.25 2,050 97.157 0.36%
2019-03-01 0 96.75 - - 96.60 96.75 3,000 290,100 96.700 96.75 - - 96.60 96.75 3,000 96.700 0.94%
2019-02-28 0 95.85 - - 95.80 95.95 9,000 863,000 95.889 95.85 - - 95.80 95.95 9,000 95.889 -0.26%
2019-02-27 0 96.10 - - 95.75 96.40 18,400 1,768,265 96.101 96.10 - - 95.75 96.40 18,400 96.101 0.68%
2019-02-26 0 95.45 95.35 - 95.05 95.45 8,000 762,350 95.294 95.45 95.35 - 95.05 95.45 8,000 95.294 -0.26%
2019-02-25 0 95.70 95.35 - 95.70 95.70 100 9,570 95.700 95.70 95.35 - 95.70 95.70 100 95.700 0.74%
2019-02-22 0 95.00 - - 95.00 95.00 1,000 95,000 95.000 95.00 - - 95.00 95.00 1,000 95.000 -0.21%
2019-02-21 0 95.20 - - 95.20 95.20 1,000 95,200 95.200 95.20 - - 95.20 95.20 1,000 95.200 0.85%
2019-02-20 0 94.40 94.05 - - - 0 0 - 94.40 94.05 - - - 0 - 0.43%
2019-02-19 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 0.16%
2019-02-18 0 93.85 - - - - 0 0 - 93.85 - - - - 0 - 1.90%
2019-02-15 0 92.10 - - - - 0 0 - 92.10 - - - - 0 - -1.29%
2019-02-14 0 93.30 - - 92.40 93.10 11,400 1,058,260 92.830 93.30 - - 92.40 93.10 11,400 92.830 0.38%
2019-02-13 0 92.95 - - - - 0 0 - 92.95 - - - - 0 - 0.70%
2019-02-12 0 92.30 - - 92.00 92.25 380 34,994 92.089 92.30 - - 92.00 92.25 380 92.089 0.93%
2019-02-11 0 91.45 - - 91.25 91.45 8,000 730,800 91.350 91.45 - - 91.25 91.45 8,000 91.350 -0.22%
2019-02-08 0 91.65 - - 91.85 92.50 5,400 498,980 92.404 91.65 - - 91.85 92.50 5,400 92.404 -1.72%
2019-02-04 0 93.25 - - 93.20 93.25 2,000 186,450 93.225 93.25 - - 93.20 93.25 2,000 93.225 0.21%
2019-02-01 0 93.05 92.45 - - - 400 37,160 92.900 93.05 92.45 - - - 400 92.900 -0.48%
2019-01-31 0 93.50 92.60 - 93.50 93.50 1,000 93,500 93.500 93.50 92.60 - 93.50 93.50 1,000 93.500 1.30%
2019-01-30 0 92.30 92.10 - 92.15 92.30 2,000 184,450 92.225 92.30 92.10 - 92.15 92.30 2,000 92.225 0.33%
2019-01-29 0 92.00 - - 91.85 92.00 2,800 257,410 91.932 92.00 - - 91.85 92.00 2,800 91.932 -0.38%
2019-01-28 0 92.35 - - 92.35 92.35 1,000 92,350 92.350 92.35 - - 92.35 92.35 1,000 92.350 1.04%
2019-01-25 0 91.40 - - 90.80 91.40 7,500 682,720 91.029 91.40 - - 90.80 91.40 7,500 91.029 0.49%
2019-01-24 0 90.95 - - 90.95 91.35 7,500 683,900 91.187 90.95 - - 90.95 91.35 7,500 91.187 0.78%
2019-01-23 0 90.25 - - 90.35 90.55 3,960 358,558 90.545 90.25 - - 90.35 90.55 3,960 90.545 -0.11%
2019-01-22 0 90.35 - - 90.40 90.40 420 37,958 90.376 90.35 - - 90.40 90.40 420 90.376 -0.82%
2019-01-21 0 91.10 90.40 - 89.85 92.20 19,000 1,731,675 91.141 91.10 90.40 - 89.85 92.20 19,000 91.141 0.94%
2019-01-18 0 90.25 - - 89.65 90.45 11,000 992,100 90.191 90.25 - - 89.65 90.45 11,000 90.191 1.63%
2019-01-17 0 8.880 - - 8.880 8.980 183,100 1,635,998 8.9350 88.80 - - 88.80 89.80 18,310 89.350 -1.22%
2019-01-16 0 8.990 - - - - 0 0 - 89.90 - - - - 0 - -0.11%
2019-01-15 0 9.000 - - - - 0 0 - 90.00 - - - - 0 - 0.78%
2019-01-14 0 8.930 - - 8.920 8.920 10,000 89,200 8.9200 89.30 - - 89.20 89.20 1,000 89.200 -1.22%
2019-01-11 0 9.040 - - 9.020 9.020 10,000 90,200 9.0200 90.40 - - 90.20 90.20 1,000 90.200 0.67%
2019-01-10 0 8.980 - - 8.980 8.980 1,000 8,980 8.9800 89.80 - - 89.80 89.80 100 89.800 -0.11%
2019-01-09 0 8.990 8.960 - - - 0 0 - 89.90 89.60 - - - 0 - 1.24%
2019-01-08 0 8.880 - - 8.880 8.920 3,835 34,088 8.8887 88.80 - - 88.80 89.20 383 88.887 -0.22%
2019-01-07 0 8.900 - - 8.900 8.900 4,600 40,895 8.8902 89.00 - - 89.00 89.00 460 88.902 2.77%
2019-01-04 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.70%
2019-01-03 0 8.600 - - 8.600 8.600 10,000 86,000 8.6000 86.00 - - 86.00 86.00 1,000 86.000 -0.69%
2019-01-02 0 8.660 - - 8.660 8.720 50,700 440,465 8.6877 86.60 - - 86.60 87.20 5,070 86.877 -0.80%
2018-12-31 0 8.730 8.710 - 8.720 8.770 55,000 480,880 8.7433 87.30 87.10 - 87.20 87.70 5,500 87.433 0.92%
2018-12-28 0 8.650 - - 8.640 8.710 45,000 390,800 8.6844 86.50 - - 86.40 87.10 4,500 86.844 -0.57%
2018-12-27 0 8.700 - - 8.690 8.700 30,100 261,670 8.6934 87.00 - - 86.90 87.00 3,010 86.934 0.69%
2018-12-24 0 8.640 - - 8.520 8.660 145,000 1,246,760 8.5983 86.40 - - 85.20 86.60 14,500 85.983 -1.37%
2018-12-21 0 8.760 - - 8.690 8.760 70,000 610,910 8.7273 87.60 - - 86.90 87.60 7,000 87.273 0.34%
2018-12-20 0 8.730 - - 8.680 8.810 100,000 876,900 8.7690 87.30 - - 86.80 88.10 10,000 87.690 -1.24%
2018-12-19 0 8.840 - - - - 0 0 - 88.40 - - - - 0 - 0.80%
2018-12-18 0 8.770 8.740 - 8.740 8.800 48,000 420,190 8.7540 87.70 87.40 - 87.40 88.00 4,800 87.540 -1.57%
2018-12-17 0 8.910 - - - - 0 0 - 89.10 - - - - 0 - -0.11%
2018-12-14 0 8.920 - - - - 0 0 - 89.20 - - - - 0 - -0.67%
2018-12-13 0 8.980 - - - - 0 0 - 89.80 - - - - 0 - 1.93%
2018-12-12 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.46%
2018-12-11 0 8.770 - - 8.770 8.770 6,000 52,620 8.7700 87.70 - - 87.70 87.70 600 87.700 -1.02%
2018-12-10 0 8.860 - - - - 0 0 - 88.60 - - - - 0 - -0.67%
2018-12-07 0 8.920 - - 8.840 8.930 75,335 670,046 8.8942 89.20 - - 88.40 89.30 7,533 88.942 -0.34%
2018-12-06 0 8.950 8.930 - 8.910 9.000 75,000 671,550 8.9540 89.50 89.30 - 89.10 90.00 7,500 89.540 -1.21%
2018-12-05 0 9.060 - - 9.000 9.090 40,000 361,200 9.0300 90.60 - - 90.00 90.90 4,000 90.300 -2.37%
2018-12-04 0 9.280 - - 9.290 9.310 40,000 372,100 9.3025 92.80 - - 92.90 93.10 4,000 93.025 -0.64%
2018-12-03 0 9.340 - - 9.300 9.480 54,100 508,609 9.4013 93.40 - - 93.00 94.80 5,410 94.013 1.08%
2018-11-30 0 9.240 - - - - 0 0 - 92.40 - - - - 0 - -0.11%
2018-11-29 0 9.250 - - 9.210 9.220 20,000 184,300 9.2150 92.50 - - 92.10 92.20 2,000 92.150 1.43%
2018-11-28 0 9.120 - - - - 0 0 - 91.20 - - - - 0 - 0.00%
2018-11-27 0 9.120 - - - - 0 0 - 91.20 - - - - 0 - 0.00%
2018-11-26 0 9.120 - - - - 0 0 - 91.20 - - - - 0 - 0.00%
2018-11-23 0 9.120 - - - - 0 0 - 91.20 - - - - 0 - -0.55%
2018-11-22 0 9.170 - - 9.170 9.170 100 917 9.1700 91.70 - - 91.70 91.70 10 91.700 1.21%
2018-11-21 0 9.060 - - 8.980 8.980 100 898 8.9800 90.60 - - 89.80 89.80 10 89.800 -1.63%
2018-11-20 0 9.210 - - - - 0 0 - 92.10 - - - - 0 - -0.65%
2018-11-19 0 9.270 - - - - 0 0 - 92.70 - - - - 0 - 0.00%
2018-11-16 0 9.270 9.250 - 9.240 9.270 11,200 103,788 9.2668 92.70 92.50 - 92.40 92.70 1,120 92.668 0.11%
2018-11-15 0 9.260 - - - - 0 0 - 92.60 - - - - 0 - 0.87%
2018-11-14 0 9.180 - - - - 0 0 - 91.80 - - - - 0 - 0.22%
2018-11-13 0 9.160 9.120 - 9.110 9.160 10,600 96,951 9.1463 91.60 91.20 - 91.10 91.60 1,060 91.463 -1.82%
2018-11-12 0 9.330 9.280 - 9.350 9.360 19,300 180,598 9.3574 93.30 92.80 - 93.50 93.60 1,930 93.574 0.32%
2018-11-09 0 9.300 - - 9.300 9.300 900 8,370 9.3000 93.00 - - 93.00 93.00 90 93.000 -1.90%
2018-11-08 0 9.480 - - 9.470 9.550 193,200 1,835,270 9.4993 94.80 - - 94.70 95.50 19,320 94.993 0.42%
2018-11-07 0 9.440 - - 9.440 9.440 889 8,392 9.4398 94.40 - - 94.40 94.40 89 94.398 1.07%
2018-11-06 0 9.340 - - - - 0 0 - 93.40 - - - - 0 - 0.32%
2018-11-05 0 9.310 - - 9.310 9.380 8,400 78,613 9.3587 93.10 - - 93.10 93.80 840 93.587 -1.27%
2018-11-02 0 9.430 9.270 - 9.430 9.460 27,600 260,832 9.4504 94.30 92.70 - 94.30 94.60 2,760 94.504 2.39%
2018-11-01 0 9.210 - - - - 0 0 - 92.10 - - - - 0 - 0.00%
2018-10-31 0 9.210 - - 9.160 9.180 30,000 275,100 9.1700 92.10 - - 91.60 91.80 3,000 91.700 0.77%
2018-10-30 0 9.140 - - - - 0 0 - 91.40 - - - - 0 - 0.22%
2018-10-29 0 9.120 9.080 - 9.100 9.120 21,000 191,400 9.1143 91.20 90.80 - 91.00 91.20 2,100 91.143 0.44%
2018-10-26 0 9.080 - - 9.070 9.080 5,500 49,890 9.0709 90.80 - - 90.70 90.80 550 90.709 -0.33%
2018-10-25 0 9.110 9.050 - 9.040 9.200 300 2,728 9.0933 91.10 90.50 - 90.40 92.00 30 90.933 -1.62%
2018-10-24 0 9.260 9.200 - - - 0 0 - 92.60 92.00 - - - 0 - 0.00%
2018-10-23 0 9.260 - 9.510 - - 0 0 - 92.60 - 95.10 - - 0 - -2.63%
2018-10-22 0 9.510 - - 9.510 9.510 10,000 95,100 9.5100 95.10 - - 95.10 95.10 1,000 95.100 1.39%
2018-10-19 0 9.380 9.350 - 9.380 9.400 4,400 41,322 9.3914 93.80 93.50 - 93.80 94.00 440 93.914 -2.09%
2018-10-18 0 9.580 9.350 - 9.510 9.580 73,800 703,609 9.5340 95.80 93.50 - 95.10 95.80 7,380 95.340 0.84%
2018-10-16 0 9.500 9.350 - - - 0 0 - 95.00 93.50 - - - 0 - 0.53%
2018-10-15 0 9.450 9.350 - - - 0 0 - 94.50 93.50 - - - 0 - -1.77%
2018-10-12 0 9.620 9.550 10.30 9.470 9.620 33,600 322,227 9.5901 96.20 95.50 103.0 94.70 96.20 3,360 95.901 1.48%
2018-10-11 0 9.480 - 9.730 9.450 9.650 33,200 314,493 9.4727 94.80 - 97.30 94.50 96.50 3,320 94.727 -2.57%
2018-10-10 0 9.730 9.650 10.30 9.730 9.730 10,000 97,300 9.7300 97.30 96.50 103.0 97.30 97.30 1,000 97.300 0.41%
2018-10-09 0 9.690 - 10.30 9.690 9.750 91,900 893,914 9.7270 96.90 - 103.0 96.90 97.50 9,190 97.270 -0.82%
2018-10-08 0 9.770 - 10.30 9.810 9.900 49,455 488,201 9.8716 97.70 - 103.0 98.10 99.00 4,945 98.716 -1.41%
2018-10-05 0 9.910 - 10.30 - - 0 0 - 99.10 - 103.0 - - 0 - -0.70%
2018-10-04 0 9.980 - 10.30 - - 0 0 - 99.80 - 103.0 - - 0 - -0.99%
2018-10-03 0 10.08 - - 10.06 10.08 1,900 19,132 10.069 100.8 - - 100.6 100.8 190 100.69 0.80%
2018-10-02 0 10.00 - - 9.960 10.06 45,600 455,586 9.9909 100.0 - - 99.60 100.6 4,560 99.909 -1.57%
2018-09-28 0 10.16 - - 10.20 10.20 1,000 10,200 10.200 101.6 - - 102.0 102.0 100 102.00 -0.20%
2018-09-27 0 10.18 - 10.20 10.20 10.20 2,400 24,480 10.200 101.8 - 102.0 102.0 102.0 240 102.00 -0.39%
2018-09-26 0 10.22 - - 10.22 10.22 10,000 102,200 10.220 102.2 - - 102.2 102.2 1,000 102.20 0.20%
2018-09-24 0 10.20 - - 10.20 10.20 400 4,080 10.200 102.0 - - 102.0 102.0 40 102.00 -0.39%
2018-09-21 0 10.24 - - 10.20 10.24 11,100 113,224 10.200 102.4 - - 102.0 102.4 1,110 102.00 1.79%
2018-09-20 0 10.06 - - 10.02 10.10 151,500 1,527,030 10.079 100.6 - - 100.2 101.0 15,150 100.79 0.60%
2018-09-19 0 10.00 9.720 - 9.980 10.00 20,000 199,800 9.9900 100.0 97.20 - 99.80 100.0 2,000 99.900 0.10%
2018-09-18 0 9.990 9.720 - 9.880 9.940 31,300 310,083 9.9068 99.90 97.20 - 98.80 99.40 3,130 99.068 0.71%
2018-09-17 0 9.920 9.720 - - - 0 0 - 99.20 97.20 - - - 0 - -0.60%
2018-09-14 0 9.980 9.720 - 9.980 9.980 23,400 233,532 9.9800 99.80 97.20 - 99.80 99.80 2,340 99.800 1.11%
2018-09-13 0 9.870 9.720 - 9.860 9.860 300 2,958 9.8600 98.70 97.20 - 98.60 98.60 30 98.600 0.82%
2018-09-12 0 9.790 9.500 - - - 0 0 - 97.90 95.00 - - - 0 - 0.00%
2018-09-11 0 9.790 9.500 - - - 0 0 - 97.90 95.00 - - - 0 - 0.72%
2018-09-10 0 9.720 9.500 - 9.720 9.800 10,700 104,808 9.7951 97.20 95.00 - 97.20 98.00 1,070 97.951 -0.61%
2018-09-07 0 9.780 9.500 - 9.780 9.780 762 7,452 9.7795 97.80 95.00 - 97.80 97.80 76 97.795 -0.41%
2018-09-06 0 9.820 - - 9.820 9.820 10,000 98,200 9.8200 98.20 - - 98.20 98.20 1,000 98.200 -0.10%
2018-09-05 0 9.830 - - 9.900 9.930 16,000 158,700 9.9188 98.30 - - 99.00 99.30 1,600 99.188 -1.70%
2018-09-04 0 10.00 - - 10.00 10.04 11,700 117,068 10.006 100.0 - - 100.0 100.4 1,170 100.06 -0.40%
2018-09-03 0 10.04 - - - - 14,000 141,800 10.129 100.4 - - - - 1,400 101.29 -1.38%
2018-08-31 0 10.18 10.10 - - - 0 0 - 101.8 101.0 - - - 0 - -0.59%
2018-08-30 0 10.24 - - - - 0 0 - 102.4 - - - - 0 - 0.00%
2018-08-29 0 10.24 10.00 - 10.24 10.24 1,100 11,264 10.240 102.4 100.0 - 102.4 102.4 110 102.40 0.00%
2018-08-28 0 10.24 10.00 10.30 - - 0 0 - 102.4 100.0 103.0 - - 0 - 1.19%
2018-08-27 0 10.12 10.00 - - - 0 0 - 101.2 100.0 - - - 0 - 0.40%
2018-08-24 0 10.08 10.08 - - - 0 0 - 100.8 100.8 - - - 0 - 0.20%
2018-08-23 0 10.06 10.00 - - - 0 0 - 100.6 100.0 - - - 0 - 0.20%
2018-08-22 0 10.04 - - - - 0 0 - 100.4 - - - - 0 - 0.90%
2018-08-21 0 9.950 - - - - 0 0 - 99.50 - - - - 0 - 0.61%
2018-08-20 0 9.890 - - 9.860 9.860 5,000 49,300 9.8600 98.90 - - 98.60 98.60 500 98.600 1.12%
2018-08-17 0 9.780 - - - - 0 0 - 97.80 - - - - 0 - 0.10%
2018-08-16 0 9.770 - - 9.790 9.790 1,300 12,727 9.7900 97.70 - - 97.90 97.90 130 97.900 -0.71%
2018-08-15 0 9.840 - - 9.840 9.880 1,500 14,800 9.8667 98.40 - - 98.40 98.80 150 98.667 -1.20%
2018-08-14 0 9.960 9.940 - - - 0 0 - 99.60 99.40 - - - 0 - 0.81%
2018-08-13 0 9.880 - - - - 0 0 - 98.80 - - - - 0 - -2.18%
2018-08-10 0 10.10 - - - - 0 0 - 101.0 - - - - 0 - -2.13%
2018-08-09 0 10.32 - - 10.32 10.34 10,100 104,234 10.320 103.2 - - 103.2 103.4 1,010 103.20 -0.39%
2018-08-08 0 10.36 - - - - 0 0 - 103.6 - - - - 0 - 0.39%
2018-08-07 0 10.32 - - 10.32 10.32 822 8,483 10.320 103.2 - - 103.2 103.2 82 103.20 0.39%
2018-08-06 0 10.28 - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2018-08-03 0 10.28 - - - - 0 0 - 102.8 - - - - 0 - -0.77%
2018-08-02 0 10.36 - - 10.40 10.40 25,000 260,000 10.400 103.6 - - 104.0 104.0 2,500 104.00 -1.33%
2018-08-01 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-07-31 0 10.50 - - 10.50 10.50 7,800 81,900 10.500 105.0 - - 105.0 105.0 780 105.00 0.38%
2018-07-30 0 10.46 - 10.50 - - 0 0 - 104.6 - 105.0 - - 0 - 0.00%
2018-07-27 0 10.46 - 10.50 - - 0 0 - 104.6 - 105.0 - - 0 - 0.00%
2018-07-26 0 10.46 - 10.50 10.40 10.46 30,000 312,900 10.430 104.6 - 105.0 104.0 104.6 3,000 104.30 1.16%
2018-07-25 0 10.34 - 10.50 - - 0 0 - 103.4 - 105.0 - - 0 - 0.19%
2018-07-24 0 10.32 - 10.50 - - 0 0 - 103.2 - 105.0 - - 0 - 0.00%
2018-07-23 0 10.32 - 10.50 10.32 10.32 10,000 103,200 10.320 103.2 - 105.0 103.2 103.2 1,000 103.20 0.19%
2018-07-20 0 10.30 - - 10.32 10.32 100 1,032 10.320 103.0 - - 103.2 103.2 10 103.20 0.00%
2018-07-19 0 10.30 - - 10.30 10.30 63,300 651,990 10.300 103.0 - - 103.0 103.0 6,330 103.00 0.00%
2018-07-18 0 10.30 - 10.40 - - 0 0 - 103.0 - 104.0 - - 0 - 0.00%
2018-07-17 0 10.30 - - 10.30 10.30 10,300 106,090 10.300 103.0 - - 103.0 103.0 1,030 103.00 0.00%
2018-07-16 0 10.30 - - 10.30 10.30 10,000 103,000 10.300 103.0 - - 103.0 103.0 1,000 103.00 0.78%
2018-07-13 0 10.22 - - - - 0 0 - 102.2 - - - - 0 - 0.00%
2018-07-12 0 10.22 - - 10.22 10.26 27,100 277,446 10.238 102.2 - - 102.2 102.6 2,710 102.38 -0.78%
2018-07-11 0 10.30 - - - - 0 0 - 103.0 - - - - 0 - -0.58%
2018-07-10 0 10.36 - - - - 0 0 - 103.6 - - - - 0 - -0.77%
2018-07-09 0 10.44 - - 10.34 10.44 307,716 3,199,986 10.399 104.4 - - 103.4 104.4 30,772 103.99 1.95%
2018-07-06 0 10.24 - - - - 0 0 - 102.4 - - - - 0 - 0.39%
2018-07-05 0 10.20 - - 10.10 10.10 10,000 101,000 10.100 102.0 - - 101.0 101.0 1,000 101.00 1.19%
2018-07-04 0 10.08 - - - - 0 0 - 100.8 - - - - 0 - 0.00%
2018-07-03 0 10.08 10.00 - 10.02 10.08 25,000 251,220 10.049 100.8 100.0 - 100.2 100.8 2,500 100.49 -0.40%
2018-06-29 0 10.12 10.00 - 9.940 10.12 55,000 549,700 9.9945 101.2 100.0 - 99.40 101.2 5,500 99.945 1.20%
2018-06-28 0 10.00 - - 9.960 10.00 24,200 241,392 9.9749 100.0 - - 99.60 100.0 2,420 99.749 0.60%
2018-06-27 0 9.940 - - 9.990 9.990 10,000 99,900 9.9900 99.40 - - 99.90 99.90 1,000 99.900 -1.39%
2018-06-26 0 10.08 - - 10.08 10.08 45,100 454,608 10.080 100.8 - - 100.8 100.8 4,510 100.80 -0.59%
2018-06-25 0 10.14 - - - - 0 0 - 101.4 - - - - 0 - 0.00%
2018-06-22 0 10.14 - - 10.14 10.14 5,700 57,798 10.140 101.4 - - 101.4 101.4 570 101.40 0.00%
2018-06-21 0 10.14 - - 10.18 10.18 10,000 101,800 10.180 101.4 - - 101.8 101.8 1,000 101.80 -0.39%
2018-06-20 0 10.18 - 10.20 10.18 10.18 2,500 25,450 10.180 101.8 - 102.0 101.8 101.8 250 101.80 0.79%
2018-06-19 0 10.10 - 10.38 10.18 10.26 56,900 581,386 10.218 101.0 - 103.8 101.8 102.6 5,690 102.18 -2.70%
2018-06-15 0 10.38 10.22 - 10.38 10.38 10,000 103,800 10.380 103.8 102.2 - 103.8 103.8 1,000 103.80 -0.19%
2018-06-14 0 10.40 10.22 - - - 0 0 - 104.0 102.2 - - - 0 - 0.00%
2018-06-13 0 10.40 10.22 - - - 0 0 - 104.0 102.2 - - - 0 - 0.00%
2018-06-12 0 10.40 10.22 - - - 0 0 - 104.0 102.2 - - - 0 - 0.00%
2018-06-11 0 10.40 10.22 - 10.40 10.40 10,000 104,000 10.400 104.0 102.2 - 104.0 104.0 1,000 104.00 1.17%
2018-06-08 0 10.28 - - 10.36 10.44 10,000 104,320 10.432 102.8 - - 103.6 104.4 1,000 104.32 -1.53%
2018-06-07 0 10.44 10.30 - 10.40 10.44 16,014 166,724 10.411 104.4 103.0 - 104.0 104.4 1,601 104.11 1.16%
2018-06-06 0 10.32 10.10 - 10.32 10.32 6,000 61,920 10.320 103.2 101.0 - 103.2 103.2 600 103.20 0.00%
2018-06-05 0 10.32 9.900 - - - 0 0 - 103.2 99.00 - - - 0 - 0.00%
2018-06-04 0 10.32 9.900 - 10.32 10.32 100 1,032 10.320 103.2 99.00 - 103.2 103.2 10 103.20 0.98%
2018-06-01 0 10.22 9.990 - - - 0 0 - 102.2 99.90 - - - 0 - 0.00%
2018-05-31 0 10.22 9.900 - - - 0 0 - 102.2 99.00 - - - 0 - 1.59%
2018-05-30 0 10.06 10.06 - 9.990 10.06 34,500 346,070 10.031 100.6 100.6 - 99.90 100.6 3,450 100.31 0.00%
2018-05-29 0 10.06 9.900 - 10.06 10.06 100 1,006 10.060 100.6 99.00 - 100.6 100.6 10 100.60 -3.82%
2018-05-28 0 10.46 - - 10.46 10.46 40,000 418,400 10.460 104.6 - - 104.6 104.6 4,000 104.60 0.00%
2018-05-25 0 10.46 - - - - 0 0 - 104.6 - - - - 0 - -0.57%
2018-05-24 0 10.52 - - - - 0 0 - 105.2 - - - - 0 - 0.00%
2018-05-23 0 10.52 - - 10.62 10.62 20,000 212,400 10.620 105.2 - - 106.2 106.2 2,000 106.20 -1.13%
2018-05-21 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2018-05-18 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2018-05-17 0 10.64 - - 10.64 10.64 10,000 106,400 10.640 106.4 - - 106.4 106.4 1,000 106.40 -0.19%
2018-05-16 0 10.66 - - - - 0 0 - 106.6 - - - - 0 - -0.56%
2018-05-15 0 10.72 - - 10.72 10.72 5,000 53,600 10.720 107.2 - - 107.2 107.2 500 107.20 -0.19%
2018-05-14 0 10.74 - - 10.74 10.74 10,000 107,400 10.740 107.4 - - 107.4 107.4 1,000 107.40 0.75%
2018-05-11 0 10.66 - - - - 0 0 - 106.6 - - - - 0 - 0.00%
2018-05-10 0 10.66 - - 10.64 10.68 51,700 550,956 10.657 106.6 - - 106.4 106.8 5,170 106.57 1.14%
2018-05-09 0 10.54 - 10.64 10.54 10.54 100 1,054 10.540 105.4 - 106.4 105.4 105.4 10 105.40 -1.31%
2018-05-08 0 10.68 - - 10.68 10.68 797 8,511 10.679 106.8 - - 106.8 106.8 80 106.79 0.00%
2018-05-07 0 10.68 - - 10.66 10.68 20,000 213,400 10.670 106.8 - - 106.6 106.8 2,000 106.70 0.95%
2018-05-04 0 10.58 - - 10.58 10.58 5,000 52,900 10.580 105.8 - - 105.8 105.8 500 105.80 -0.38%
2018-05-03 0 10.62 - - 10.56 10.62 50,000 529,800 10.596 106.2 - - 105.6 106.2 5,000 105.96 -0.38%
2018-05-02 0 10.66 - - 10.64 10.66 20,000 213,000 10.650 106.6 - - 106.4 106.6 2,000 106.50 -0.56%
2018-04-30 0 10.72 - - 10.74 10.74 100 1,074 10.740 107.2 - - 107.4 107.4 10 107.40 0.75%
2018-04-27 0 10.64 - 10.64 - - 0 0 - 106.4 - 106.4 - - 0 - 0.00%
2018-04-26 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - -0.37%
2018-04-25 0 10.68 - - - - 0 0 - 106.8 - - - - 0 - -0.37%
2018-04-24 0 10.72 - 10.72 - - 0 0 - 107.2 - 107.2 - - 0 - 0.00%
2018-04-23 0 10.72 - - - - 0 0 - 107.2 - - - - 0 - -0.37%
2018-04-20 0 10.76 - - 10.70 10.80 29,300 316,110 10.789 107.6 - - 107.0 108.0 2,930 107.89 0.19%
2018-04-19 0 10.74 - 10.80 - - 0 0 - 107.4 - 108.0 - - 0 - 0.00%
2018-04-18 0 10.74 - 10.80 10.74 10.74 1,500 16,110 10.740 107.4 - 108.0 107.4 107.4 150 107.40 0.94%
2018-04-17 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2018-04-16 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2018-04-13 0 10.64 - - 10.64 10.64 4,500 47,880 10.640 106.4 - - 106.4 106.4 450 106.40 0.57%
2018-04-12 0 10.58 - - 10.58 10.60 20,100 212,660 10.580 105.8 - - 105.8 106.0 2,010 105.80 0.00%
2018-04-11 0 10.58 10.58 - 10.52 10.58 5,500 57,890 10.525 105.8 105.8 - 105.2 105.8 550 105.25 -0.19%
2018-04-10 0 10.60 10.58 10.60 10.48 10.62 10,903 115,373 10.582 106.0 105.8 106.0 104.8 106.2 1,090 105.82 1.53%
2018-04-09 0 10.44 10.42 - - - 0 0 - 104.4 104.2 - - - 0 - 0.19%
2018-04-06 0 10.42 - - 10.28 10.60 117,796 1,227,517 10.421 104.2 - - 102.8 106.0 11,780 104.21 1.76%
2018-04-04 0 10.24 10.00 - 10.20 10.24 30,000 306,600 10.220 102.4 100.0 - 102.0 102.4 3,000 102.20 0.00%
2018-04-03 0 10.24 10.00 - 10.18 10.24 35,000 357,500 10.214 102.4 100.0 - 101.8 102.4 3,500 102.14 0.20%
2018-03-29 0 10.22 10.00 - - - 0 0 - 102.2 100.0 - - - 0 - 0.79%
2018-03-28 0 10.14 10.00 - 10.16 10.16 100 1,016 10.160 101.4 100.0 - 101.6 101.6 10 101.60 -1.93%
2018-03-27 0 10.34 10.00 - 10.30 10.34 14,000 144,600 10.329 103.4 100.0 - 103.0 103.4 1,400 103.29 1.57%
2018-03-26 0 10.18 10.00 - - - 0 0 - 101.8 100.0 - - - 0 - 0.00%
2018-03-23 0 10.18 10.00 - 10.16 10.18 100,000 1,016,200 10.162 101.8 100.0 - 101.6 101.8 10,000 101.62 -2.68%
2018-03-22 0 10.46 10.20 - 10.46 10.46 5,000 52,300 10.460 104.6 102.0 - 104.6 104.6 500 104.60 0.38%
2018-03-21 0 10.42 10.20 - 10.42 10.42 40,000 416,800 10.420 104.2 102.0 - 104.2 104.2 4,000 104.20 -0.76%
2018-03-20 0 10.50 10.20 - 10.48 10.50 10,500 110,240 10.499 105.0 102.0 - 104.8 105.0 1,050 104.99 0.00%
2018-03-19 0 10.50 10.20 - 10.50 10.50 11,900 124,950 10.500 105.0 102.0 - 105.0 105.0 1,190 105.00 0.00%
2018-03-16 0 10.50 10.20 - - - 0 0 - 105.0 102.0 - - - 0 - 0.00%
2018-03-15 0 10.50 10.20 10.50 10.50 10.50 10,000 105,000 10.500 105.0 102.0 105.0 105.0 105.0 1,000 105.00 0.38%
2018-03-14 0 10.46 10.46 - 10.46 10.46 10,000 104,600 10.460 104.6 104.6 - 104.6 104.6 1,000 104.60 -0.19%
2018-03-13 0 10.48 10.20 - 10.48 10.52 20,500 215,640 10.519 104.8 102.0 - 104.8 105.2 2,050 105.19 -0.57%
2018-03-12 0 10.54 10.48 - 10.50 10.54 43,500 458,050 10.530 105.4 104.8 - 105.0 105.4 4,350 105.30 0.57%
2018-03-09 0 10.48 10.44 - 10.48 10.50 1,300 13,626 10.482 104.8 104.4 - 104.8 105.0 130 104.82 0.77%
2018-03-08 0 10.40 10.40 - 10.40 10.42 10,500 109,400 10.419 104.0 104.0 - 104.0 104.2 1,050 104.19 0.78%
2018-03-07 0 10.32 - - 10.32 10.32 722 7,451 10.320 103.2 - - 103.2 103.2 72 103.20 -0.58%
2018-03-06 0 10.38 - - 10.32 10.38 900 9,294 10.327 103.8 - - 103.2 103.8 90 103.27 2.77%
2018-03-05 0 10.10 - 10.22 10.10 10.28 55,000 561,830 10.215 101.0 - 102.2 101.0 102.8 5,500 102.15 -1.75%
2018-03-02 0 10.28 - - 10.26 10.32 8,000 82,260 10.283 102.8 - - 102.6 103.2 800 102.83 -1.15%
2018-03-01 0 10.40 - - 10.36 10.40 50,000 519,600 10.392 104.0 - - 103.6 104.0 5,000 103.92 -0.57%
2018-02-28 0 10.46 - - 10.46 10.46 3,100 32,426 10.460 104.6 - - 104.6 104.6 310 104.60 -1.88%
2018-02-27 0 10.66 - - 10.66 10.70 500 5,334 10.668 106.6 - - 106.6 107.0 50 106.68 0.57%
2018-02-26 0 10.60 - - 10.58 10.62 20,600 218,164 10.590 106.0 - - 105.8 106.2 2,060 105.90 1.73%
2018-02-23 0 10.42 - - - - 0 0 - 104.2 - - - - 0 - 0.58%
2018-02-22 0 10.36 - - 10.36 10.36 1,500 15,540 10.360 103.6 - - 103.6 103.6 150 103.60 -1.15%
2018-02-21 0 10.48 - - - - 0 0 - 104.8 - - - - 0 - 0.00%
2018-02-20 0 10.48 10.44 - 10.48 10.48 100 1,048 10.480 104.8 104.4 - 104.8 104.8 10 104.80 -0.57%
2018-02-15 0 10.54 10.30 - 10.48 10.54 18,500 193,886 10.480 105.4 103.0 - 104.8 105.4 1,850 104.80 2.33%
2018-02-14 0 10.30 - - 10.30 10.30 10,000 103,000 10.300 103.0 - - 103.0 103.0 1,000 103.00 -0.19%
2018-02-13 0 10.32 - - 10.28 10.32 5,100 52,432 10.281 103.2 - - 102.8 103.2 510 102.81 0.58%
2018-02-12 0 10.26 - 10.32 10.26 10.26 4,900 50,274 10.260 102.6 - 103.2 102.6 102.6 490 102.60 -0.58%
2018-02-09 0 10.32 - - 10.18 10.32 83,500 854,580 10.234 103.2 - - 101.8 103.2 8,350 102.34 -1.15%
2018-02-08 0 10.44 - - 10.38 10.46 60,600 631,554 10.422 104.4 - - 103.8 104.6 6,060 104.22 -1.14%
2018-02-07 0 10.56 10.42 - 10.54 10.66 83,300 883,338 10.604 105.6 104.2 - 105.4 106.6 8,330 106.04 2.33%
2018-02-06 0 10.32 10.24 10.40 9.950 10.16 197,900 1,981,852 10.014 103.2 102.4 104.0 99.50 101.6 19,790 100.14 -4.44%
2018-02-05 0 10.80 10.78 10.82 10.74 10.84 101,200 1,091,270 10.783 108.0 107.8 108.2 107.4 108.4 10,120 107.83 -2.35%
2018-02-02 0 11.06 11.06 - 11.06 11.06 5,000 55,300 11.060 110.6 110.6 - 110.6 110.6 500 110.60 -0.72%
2018-02-01 0 11.14 11.14 11.18 11.12 11.14 20,000 222,600 11.130 111.4 111.4 111.8 111.2 111.4 2,000 111.30 0.18%
2018-01-31 0 11.12 11.10 11.16 11.06 11.08 20,000 221,500 11.075 111.2 111.0 111.6 110.6 110.8 2,000 110.75 0.36%
2018-01-30 0 11.08 - - 11.06 11.16 30,600 339,490 11.094 110.8 - - 110.6 111.6 3,060 110.94 -1.42%
2018-01-29 0 11.24 - - 11.24 11.28 29,200 328,518 11.251 112.4 - - 112.4 112.8 2,920 112.51 0.00%
2018-01-26 0 11.24 10.96 - 11.18 11.24 32,200 360,770 11.204 112.4 109.6 - 111.8 112.4 3,220 112.04 0.00%
2018-01-25 0 11.24 - - 11.22 11.28 25,400 285,588 11.244 112.4 - - 112.2 112.8 2,540 112.44 0.18%
2018-01-24 0 11.22 11.20 - 11.16 11.22 6,700 75,162 11.218 112.2 112.0 - 111.6 112.2 670 112.18 0.54%
2018-01-23 0 11.16 11.10 11.20 11.16 11.20 13,500 150,800 11.170 111.6 111.0 112.0 111.6 112.0 1,350 111.70 0.72%
2018-01-22 0 11.08 10.98 - 11.04 11.08 17,000 188,156 11.068 110.8 109.8 - 110.4 110.8 1,700 110.68 0.91%
2018-01-19 0 10.98 10.98 - - - 0 0 - 109.8 109.8 - - - 0 - 0.37%
2018-01-18 0 10.94 10.92 - 10.94 10.94 9,100 99,706 10.957 109.4 109.2 - 109.4 109.4 910 109.57 0.18%
2018-01-17 0 10.92 10.68 - 10.92 10.98 22,800 249,988 10.964 109.2 106.8 - 109.2 109.8 2,280 109.64 -0.73%
2018-01-16 0 11.00 10.96 - 11.02 11.02 5,000 55,100 11.020 110.0 109.6 - 110.2 110.2 500 110.20 0.36%
2018-01-15 0 10.96 10.70 - 10.96 10.98 22,200 243,532 10.970 109.6 107.0 - 109.6 109.8 2,220 109.70 1.86%
2018-01-12 0 10.76 10.76 - - - 9,000 97,020 10.780 107.6 107.6 - - - 900 107.80 0.56%
2018-01-11 0 10.70 10.68 - 10.72 10.72 2,000 21,440 10.720 107.0 106.8 - 107.2 107.2 200 107.20 -0.37%
2018-01-10 0 10.74 10.70 - 10.90 10.90 2,500 27,140 10.856 107.4 107.0 - 109.0 109.0 250 108.56 0.00%
2018-01-09 0 10.74 - - 10.72 10.76 39,300 422,192 10.743 107.4 - - 107.2 107.6 3,930 107.43 0.00%
2018-01-08 0 10.74 - - 10.74 10.80 48,790 524,052 10.741 107.4 - - 107.4 108.0 4,879 107.41 0.56%
2018-01-05 0 10.68 - - - - 6,000 64,200 10.700 106.8 - - - - 600 107.00 1.91%
2018-01-04 0 10.48 10.44 - 10.48 10.48 10,000 104,800 10.480 104.8 104.4 - 104.8 104.8 1,000 104.80 0.58%
2018-01-03 0 10.42 10.40 - 10.42 10.42 20,000 208,600 10.430 104.2 104.0 - 104.2 104.2 2,000 104.30 -0.19%
2018-01-02 0 10.44 10.42 - 10.44 10.44 10,000 104,400 10.440 104.4 104.2 - 104.4 104.4 1,000 104.40 0.19%
2017-12-29 0 10.42 - - 10.42 10.46 20,500 213,630 10.421 104.2 - - 104.2 104.6 2,050 104.21 -0.57%
2017-12-28 0 10.48 - - 10.48 10.48 100 1,048 10.480 104.8 - - 104.8 104.8 10 104.80 0.38%
2017-12-27 0 10.44 - - - - 0 0 - 104.4 - - - - 0 - 0.00%
2017-12-22 0 10.44 - - 10.44 10.44 20,000 208,800 10.440 104.4 - - 104.4 104.4 2,000 104.40 -0.19%
2017-12-21 0 10.46 - - 10.44 10.46 10,100 105,446 10.440 104.6 - - 104.4 104.6 1,010 104.40 -0.76%
2017-12-20 0 10.54 - - 10.50 10.58 37,300 393,230 10.542 105.4 - - 105.0 105.8 3,730 105.42 0.19%
2017-12-19 0 10.52 - - 10.52 10.52 10,000 105,200 10.520 105.2 - - 105.2 105.2 1,000 105.20 0.96%
2017-12-18 0 10.42 10.22 - 10.38 10.38 20,000 207,600 10.380 104.2 102.2 - 103.8 103.8 2,000 103.80 0.58%
2017-12-15 0 10.36 - 10.46 10.36 10.36 20,000 207,200 10.360 103.6 - 104.6 103.6 103.6 2,000 103.60 -0.96%
2017-12-14 0 10.46 - - 10.46 10.46 20,000 209,200 10.460 104.6 - - 104.6 104.6 2,000 104.60 0.38%
2017-12-13 0 10.42 - - - - 0 0 - 104.2 - - - - 0 - -0.38%
2017-12-12 0 10.46 - - 10.44 10.46 15,200 158,692 10.440 104.6 - - 104.4 104.6 1,520 104.40 0.00%
2017-12-11 0 10.46 - - 10.46 10.46 10,000 104,600 10.460 104.6 - - 104.6 104.6 1,000 104.60 0.00%
2017-12-08 0 10.46 10.40 10.48 10.38 10.50 65,000 677,300 10.420 104.6 104.0 104.8 103.8 105.0 6,500 104.20 0.77%
2017-12-07 0 10.38 10.38 - 10.38 10.42 17,415 180,996 10.393 103.8 103.8 - 103.8 104.2 1,741 103.93 0.00%
2017-12-06 0 10.38 - - 10.40 10.40 10,000 104,000 10.400 103.8 - - 104.0 104.0 1,000 104.00 -0.95%
2017-12-05 0 10.48 10.46 - 10.48 10.48 20,000 209,600 10.480 104.8 104.6 - 104.8 104.8 2,000 104.80 0.38%
2017-12-04 0 10.44 - - 10.44 10.48 50,000 523,200 10.464 104.4 - - 104.4 104.8 5,000 104.64 -0.57%
2017-12-01 0 10.50 10.46 - 10.48 10.48 5,000 52,400 10.480 105.0 104.6 - 104.8 104.8 500 104.80 -0.19%
2017-11-30 0 10.52 10.52 10.78 10.52 10.52 8,000 84,160 10.520 105.2 105.2 107.8 105.2 105.2 800 105.20 -0.57%
2017-11-29 0 10.58 10.52 - 10.48 10.58 59,000 621,240 10.529 105.8 105.2 - 104.8 105.8 5,900 105.29 0.76%
2017-11-28 0 10.50 10.44 - 10.50 10.54 27,000 284,100 10.522 105.0 104.4 - 105.0 105.4 2,700 105.22 -0.38%
2017-11-27 0 10.54 10.52 - 10.54 10.54 15,000 158,100 10.540 105.4 105.2 - 105.4 105.4 1,500 105.40 0.57%
2017-11-24 0 10.48 10.46 - 10.44 10.48 21,000 219,680 10.461 104.8 104.6 - 104.4 104.8 2,100 104.61 1.16%
2017-11-23 0 10.36 10.18 10.64 10.36 10.36 10,000 103,600 10.360 103.6 101.8 106.4 103.6 103.6 1,000 103.60 -0.58%
2017-11-22 0 10.42 10.40 - 10.40 10.44 5,200 54,184 10.420 104.2 104.0 - 104.0 104.4 520 104.20 1.17%
2017-11-21 0 10.30 10.12 10.58 - - 0 0 - 103.0 101.2 105.8 - - 0 - 0.39%
2017-11-20 0 10.26 10.26 - 10.26 10.30 4,000 41,120 10.280 102.6 102.6 - 102.6 103.0 400 102.80 -1.54%
2017-11-17 0 10.42 10.40 10.64 10.42 10.42 10,000 104,200 10.420 104.2 104.0 106.4 104.2 104.2 1,000 104.20 0.39%
2017-11-16 0 10.38 10.38 - 10.38 10.56 30,100 317,838 10.559 103.8 103.8 - 103.8 105.6 3,010 105.59 0.58%
2017-11-15 0 10.32 10.32 10.56 10.32 10.32 3,100 31,992 10.320 103.2 103.2 105.6 103.2 103.2 310 103.20 0.00%
2017-11-14 0 10.32 10.30 10.58 10.32 10.32 10,000 103,200 10.320 103.2 103.0 105.8 103.2 103.2 1,000 103.20 -0.19%
2017-11-13 0 10.34 10.34 - 10.32 10.34 18,000 185,840 10.324 103.4 103.4 - 103.2 103.4 1,800 103.24 -0.77%
2017-11-10 0 10.42 - 10.48 - - 0 0 - 104.2 - 104.8 - - 0 - -0.38%
2017-11-09 0 10.46 10.44 10.70 10.38 10.48 41,000 427,660 10.431 104.6 104.4 107.0 103.8 104.8 4,100 104.31 -0.19%
2017-11-08 0 10.48 10.44 10.72 10.44 10.50 29,600 309,898 10.470 104.8 104.4 107.2 104.4 105.0 2,960 104.70 -0.95%
2017-11-07 0 10.58 10.54 10.80 10.56 10.58 20,704 218,848 10.570 105.8 105.4 108.0 105.6 105.8 2,070 105.70 0.19%
2017-11-06 0 10.56 10.56 10.78 10.56 10.80 90,900 966,868 10.637 105.6 105.6 107.8 105.6 108.0 9,090 106.37 -0.56%
2017-11-03 0 10.62 10.62 - - - 0 0 - 106.2 106.2 - - - 0 - 0.00%
2017-11-02 0 10.62 10.62 - - - 0 0 - 106.2 106.2 - - - 0 - 0.00%
2017-11-01 0 10.62 - - - - 0 0 - 106.2 - - - - 0 - 0.95%
2017-10-31 0 10.52 - - - - 0 0 - 105.2 - - - - 0 - 0.19%
2017-10-30 0 10.50 10.44 - - - 0 0 - 105.0 104.4 - - - 0 - 0.00%
2017-10-27 0 10.50 - - 10.48 10.48 7,500 78,600 10.480 105.0 - - 104.8 104.8 750 104.80 0.00%
2017-10-26 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2017-10-25 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.19%
2017-10-24 0 10.48 - - - - 0 0 - 104.8 - - - - 0 - 0.00%
2017-10-23 0 10.48 - - - - 0 0 - 104.8 - - - - 0 - -0.19%
2017-10-20 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2017-10-19 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2017-10-18 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2017-10-17 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - -0.38%
2017-10-16 0 10.54 10.50 - 10.54 10.54 100 1,054 10.540 105.4 105.0 - 105.4 105.4 10 105.40 -0.19%
2017-10-13 0 10.56 10.28 10.78 10.56 10.56 100 1,056 10.560 105.6 102.8 107.8 105.6 105.6 10 105.60 0.19%
2017-10-12 0 10.54 - - 10.54 10.56 80,000 843,900 10.549 105.4 - - 105.4 105.6 8,000 105.49 0.38%
2017-10-11 0 10.50 - - - - 2,000 21,040 10.520 105.0 - - - - 200 105.20 0.00%
2017-10-10 0 10.50 - - 10.50 10.50 709 7,444 10.499 105.0 - - 105.0 105.0 71 104.99 0.19%
2017-10-09 0 10.48 - - 10.48 10.48 3,100 32,488 10.480 104.8 - - 104.8 104.8 310 104.80 0.77%
2017-10-06 0 10.40 - - 10.40 10.44 1,300 13,524 10.403 104.0 - - 104.0 104.4 130 104.03 -0.38%
2017-10-04 0 10.44 - - 10.44 10.52 50,700 532,548 10.504 104.4 - - 104.4 105.2 5,070 105.04 -0.19%
2017-10-03 0 10.46 10.46 10.50 10.46 10.50 6,000 62,920 10.487 104.6 104.6 105.0 104.6 105.0 600 104.87 0.77%
2017-09-29 0 10.38 10.38 10.42 - - 0 0 - 103.8 103.8 104.2 - - 0 - 0.78%
2017-09-28 0 10.30 - - - - 0 0 - 103.0 - - - - 0 - 0.39%
2017-09-27 0 10.26 - - 10.26 10.30 1,700 17,482 10.284 102.6 - - 102.6 103.0 170 102.84 -1.35%
2017-09-26 0 10.40 10.30 - - - 0 0 - 104.0 103.0 - - - 0 - -0.76%
2017-09-25 0 10.48 - - 10.48 10.48 1,000 10,480 10.480 104.8 - - 104.8 104.8 100 104.80 -0.19%
2017-09-22 0 10.50 - - 10.50 10.50 6,000 63,000 10.500 105.0 - - 105.0 105.0 600 105.00 0.77%
2017-09-21 0 10.42 - - 10.38 10.42 10,300 106,926 10.381 104.2 - - 103.8 104.2 1,030 103.81 0.00%
2017-09-20 0 10.42 - - - - 0 0 - 104.2 - - - - 0 - 0.19%
2017-09-19 0 10.40 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
2017-09-18 0 10.40 10.40 10.44 10.40 10.40 5,000 52,000 10.400 104.0 104.0 104.4 104.0 104.0 500 104.00 0.39%
2017-09-15 0 10.36 10.36 10.40 - - 0 0 - 103.6 103.6 104.0 - - 0 - 0.19%
2017-09-14 0 10.34 - - 10.34 10.36 200 2,070 10.350 103.4 - - 103.4 103.6 20 103.50 -0.77%
2017-09-13 0 10.42 10.38 - 10.42 10.42 100 1,042 10.420 104.2 103.8 - 104.2 104.2 10 104.20 0.58%
2017-09-12 0 10.36 - 10.38 10.36 10.36 1,000 10,360 10.360 103.6 - 103.8 103.6 103.6 100 103.60 0.58%
2017-09-11 0 10.30 10.30 - - - 0 0 - 103.0 103.0 - - - 0 - 0.19%
2017-09-08 0 10.28 - - 10.22 10.28 8,200 83,978 10.241 102.8 - - 102.2 102.8 820 102.41 0.98%
2017-09-07 0 10.18 10.14 10.18 10.18 10.18 832 8,469 10.179 101.8 101.4 101.8 101.8 101.8 83 101.79 0.59%
2017-09-06 0 10.12 10.04 - - - 0 0 - 101.2 100.4 - - - 0 - -0.20%
2017-09-05 0 10.14 - - 10.12 10.14 31,600 320,392 10.139 101.4 - - 101.2 101.4 3,160 101.39 0.20%
2017-09-04 0 10.12 - - 10.12 10.12 5,500 55,660 10.120 101.2 - - 101.2 101.2 550 101.20 0.00%
2017-09-01 0 10.12 10.10 10.46 10.12 10.12 11,300 113,956 10.085 101.2 101.0 104.6 101.2 101.2 1,130 100.85 0.40%
2017-08-31 0 10.08 10.04 10.46 - - 0 0 - 100.8 100.4 104.6 - - 0 - 0.00%
2017-08-30 0 10.08 10.08 10.46 10.06 10.10 85,000 856,700 10.079 100.8 100.8 104.6 100.6 101.0 8,500 100.79 -0.20%
2017-08-29 0 10.10 9.800 10.66 - - 0 0 - 101.0 98.00 106.6 - - 0 - 0.00%
2017-08-28 0 10.10 10.08 10.66 10.10 10.12 10,700 108,264 10.118 101.0 100.8 106.6 101.0 101.2 1,070 101.18 0.40%
2017-08-25 0 10.06 10.00 10.66 10.06 10.06 4,800 48,288 10.060 100.6 100.0 106.6 100.6 100.6 480 100.60 -0.20%
2017-08-24 0 10.08 10.02 10.08 - - 0 0 - 100.8 100.2 100.8 - - 0 - 0.00%
2017-08-22 0 10.08 - 10.66 10.08 10.08 10,000 100,800 10.080 100.8 - 106.6 100.8 100.8 1,000 100.80 0.90%
2017-08-21 0 9.990 - 10.66 9.990 9.990 20,000 199,800 9.9900 99.90 - 106.6 99.90 99.90 2,000 99.900 0.10%
2017-08-18 0 9.980 9.910 10.00 9.940 10.12 126,900 1,263,757 9.9587 99.80 99.10 100.0 99.40 101.2 12,690 99.587 -1.38%
2017-08-17 0 10.12 - - 10.12 10.12 100 1,012 10.120 101.2 - - 101.2 101.2 10 101.20 0.60%
2017-08-16 0 10.06 - - - - 0 0 - 100.6 - - - - 0 - 0.00%
2017-08-15 0 10.06 - - 10.06 10.12 56,000 564,680 10.084 100.6 - - 100.6 101.2 5,600 100.84 0.20%
2017-08-14 0 10.04 - - 10.04 10.04 3,500 35,140 10.040 100.4 - - 100.4 100.4 350 100.40 1.01%
2017-08-11 0 9.940 - - 9.930 9.940 4,900 48,677 9.9341 99.40 - - 99.30 99.40 490 99.341 -1.19%
2017-08-10 0 10.06 - 10.06 10.06 10.12 52,100 525,896 10.094 100.6 - 100.6 100.6 101.2 5,210 100.94 -0.79%
2017-08-09 0 10.14 - - 10.14 10.14 500 5,070 10.140 101.4 - - 101.4 101.4 50 101.40 -1.17%
2017-08-08 0 10.26 10.22 - - - 0 0 - 102.6 102.2 - - - 0 - 0.00%
2017-08-07 0 10.26 10.26 - 10.20 10.28 4,925 50,365 10.226 102.6 102.6 - 102.0 102.8 492 102.26 0.59%
2017-08-04 0 10.20 10.18 - 10.20 10.20 2,600 26,548 10.211 102.0 101.8 - 102.0 102.0 260 102.11 0.99%
2017-08-03 0 10.10 9.900 - 10.18 10.18 7,900 80,262 10.160 101.0 99.00 - 101.8 101.8 790 101.60 -0.59%
2017-08-02 0 10.16 10.16 - - - 0 0 - 101.6 101.6 - - - 0 - 0.40%
2017-08-01 0 10.12 9.900 - 10.12 10.12 28,800 291,356 10.117 101.2 99.00 - 101.2 101.2 2,880 101.17 0.20%
2017-07-31 0 10.10 10.04 - 10.00 10.10 13,500 135,910 10.067 101.0 100.4 - 100.0 101.0 1,350 100.67 1.00%
2017-07-28 0 10.00 - - 10.00 10.06 5,000 50,240 10.048 100.0 - - 100.0 100.6 500 100.48 -1.57%
2017-07-27 0 10.16 10.00 - 10.10 10.16 2,000 20,260 10.130 101.6 100.0 - 101.0 101.6 200 101.30 1.60%
2017-07-26 0 10.00 9.980 - 9.990 9.990 2,000 19,980 9.9900 100.0 99.80 - 99.90 99.90 200 99.900 0.20%
2017-07-25 0 9.980 9.930 - 9.980 9.980 1,000 9,980 9.9800 99.80 99.30 - 99.80 99.80 100 99.800 0.60%
2017-07-24 0 9.920 9.900 - 9.920 9.970 109,300 1,088,501 9.9588 99.20 99.00 - 99.20 99.70 10,930 99.588 -1.20%
2017-07-21 0 10.04 9.800 - 10.04 10.04 5,000 50,200 10.040 100.4 98.00 - 100.4 100.4 500 100.40 0.40%
2017-07-20 0 10.00 9.970 - 9.980 9.980 10,000 99,800 9.9800 100.0 99.70 - 99.80 99.80 1,000 99.800 0.40%
2017-07-19 0 9.960 - 10.20 9.960 9.960 110,000 1,095,700 9.9609 99.60 - 102.0 99.60 99.60 11,000 99.609 -0.30%
2017-07-18 0 9.990 - 10.00 10.00 10.00 100,000 1,000,000 10.000 99.90 - 100.0 100.0 100.0 10,000 100.00 0.20%
2017-07-17 0 9.970 - 10.20 9.970 9.970 12,500 124,625 9.9700 99.70 - 102.0 99.70 99.70 1,250 99.700 0.20%
2017-07-14 0 9.950 9.950 - - - 0 0 - 99.50 99.50 - - - 0 - 0.00%
2017-07-13 0 9.950 - - 9.950 9.950 33,000 328,350 9.9500 99.50 - - 99.50 99.50 3,300 99.500 1.02%
2017-07-12 0 9.850 9.830 - - - 0 0 - 98.50 98.30 - - - 0 - 0.51%
2017-07-11 0 9.800 9.800 - - - 0 0 - 98.00 98.00 - - - 0 - 0.10%
2017-07-10 0 9.790 - - - - 0 0 - 97.90 - - - - 0 - 0.51%
2017-07-07 0 9.740 9.730 - 9.740 9.770 962 9,395 9.7661 97.40 97.30 - 97.40 97.70 96 97.661 -0.20%
2017-07-06 0 9.760 9.700 - - - 0 0 - 97.60 97.00 - - - 0 - -0.10%
2017-07-05 0 9.770 9.780 - 9.730 9.770 2,900 28,313 9.7631 97.70 97.80 - 97.30 97.70 290 97.631 -0.10%
2017-07-04 0 9.780 9.780 - 9.760 9.850 53,900 529,167 9.8176 97.80 97.80 - 97.60 98.50 5,390 98.176 0.10%
2017-07-03 0 9.770 9.750 - 9.730 9.780 55,100 537,527 9.7555 97.70 97.50 - 97.30 97.80 5,510 97.555 -0.20%
2017-06-30 0 9.790 - - 9.790 9.810 27,000 264,670 9.8026 97.90 - - 97.90 98.10 2,700 98.026 -2.00%
2017-06-29 0 9.990 - - 10.00 10.00 10,000 100,000 10.000 99.90 - - 100.0 100.0 1,000 100.00 1.22%
2017-06-28 0 9.870 - - 9.880 9.880 3,500 34,580 9.8800 98.70 - - 98.80 98.80 350 98.800 0.61%
2017-06-27 0 9.810 - 9.870 9.850 9.870 25,500 251,335 9.8563 98.10 - 98.70 98.50 98.70 2,550 98.563 -0.30%
2017-06-26 0 9.840 9.760 - - - 0 0 - 98.40 97.60 - - - 0 - 0.82%
2017-06-23 0 9.760 9.700 - - - 0 0 - 97.60 97.00 - - - 0 - 0.62%
2017-06-22 0 9.700 - - - - 0 0 - 97.00 - - - - 0 - 0.10%
2017-06-21 0 9.690 9.690 - 9.690 9.740 600 5,819 9.6983 96.90 96.90 - 96.90 97.40 60 96.983 -2.02%
2017-06-20 0 9.890 9.890 - - - 500 4,945 9.8900 98.90 98.90 - - - 50 98.900 0.30%
2017-06-19 0 9.860 - - - - 0 0 - 98.60 - - - - 0 - 0.92%
2017-06-16 0 9.770 9.600 - - - 0 0 - 97.70 96.00 - - - 0 - 0.31%
2017-06-15 0 9.740 - - 9.800 9.800 1,000 9,800 9.8000 97.40 - - 98.00 98.00 100 98.000 -1.52%
2017-06-14 0 9.890 9.890 - - - 0 0 - 98.90 98.90 - - - 0 - 0.41%
2017-06-13 0 9.850 9.800 - 9.830 9.830 6,500 63,815 9.8177 98.50 98.00 - 98.30 98.30 650 98.177 -0.51%
2017-06-12 0 9.900 - - 9.900 9.900 100 990 9.9000 99.00 - - 99.00 99.00 10 99.000 0.20%
2017-06-09 0 9.880 - - 9.880 9.910 45,000 445,550 9.9011 98.80 - - 98.80 99.10 4,500 99.011 0.30%
2017-06-08 0 9.850 9.840 - - - 0 0 - 98.50 98.40 - - - 0 - 0.10%
2017-06-07 0 9.840 9.840 - 9.840 9.840 2,000 19,680 9.8400 98.40 98.40 - 98.40 98.40 200 98.400 -0.40%
2017-06-06 0 9.880 - - - - 0 0 - 98.80 - - - - 0 - -0.70%
2017-06-05 0 9.950 9.940 - 9.980 9.990 25,700 256,488 9.9801 99.50 99.40 - 99.80 99.90 2,570 99.801 0.30%
2017-06-02 0 9.920 9.850 - 9.900 9.900 10,000 99,000 9.9000 99.20 98.50 - 99.00 99.00 1,000 99.000 0.71%
2017-06-01 0 9.850 9.760 - 9.840 9.850 12,200 120,070 9.8418 98.50 97.60 - 98.40 98.50 1,220 98.418 0.92%
2017-05-31 0 9.760 - - 9.760 9.820 81,200 794,352 9.7827 97.60 - - 97.60 98.20 8,120 97.827 -0.10%
2017-05-29 0 9.770 - - 9.770 9.830 29,700 290,388 9.7774 97.70 - - 97.70 98.30 2,970 97.774 -0.71%
2017-05-26 0 9.840 - - 9.830 9.900 75,100 740,441 9.8594 98.40 - - 98.30 99.00 7,510 98.594 -0.61%
2017-05-25 0 9.900 9.850 - 9.890 9.940 20,200 200,188 9.9103 99.00 98.50 - 98.90 99.40 2,020 99.103 0.41%
2017-05-24 0 9.860 9.680 - 10.00 10.00 80,000 800,000 10.000 98.60 96.80 - 100.0 100.0 8,000 100.00 -0.60%
2017-05-23 0 9.920 9.680 - 9.880 9.920 900 8,908 9.8978 99.20 96.80 - 98.80 99.20 90 98.978 1.43%
2017-05-22 0 9.780 9.760 9.810 9.810 9.820 8,400 82,412 9.8110 97.80 97.60 98.10 98.10 98.20 840 98.110 0.51%
2017-05-19 0 9.730 - - 9.730 9.730 5,000 48,650 9.7300 97.30 - - 97.30 97.30 500 97.300 -0.21%
2017-05-18 0 9.750 9.500 - 9.700 9.770 50,500 490,785 9.7185 97.50 95.00 - 97.00 97.70 5,050 97.185 -0.91%
2017-05-17 0 9.840 - 9.850 9.810 9.840 43,700 429,808 9.8354 98.40 - 98.50 98.10 98.40 4,370 98.354 0.51%
2017-05-16 0 9.790 9.790 - 9.790 9.810 40,000 391,700 9.7925 97.90 97.90 - 97.90 98.10 4,000 97.925 0.62%
2017-05-15 0 9.730 9.700 9.740 9.720 9.770 76,800 748,057 9.7403 97.30 97.00 97.40 97.20 97.70 7,680 97.403 1.14%
2017-05-12 0 9.620 - - 9.730 9.780 45,000 439,200 9.7600 96.20 - - 97.30 97.80 4,500 97.600 -0.41%
2017-05-11 0 9.660 - - 9.660 9.690 17,000 164,391 9.6701 96.60 - - 96.60 96.90 1,700 96.701 -0.21%
2017-05-10 0 9.680 - - 9.680 9.700 36,900 357,610 9.6913 96.80 - - 96.80 97.00 3,690 96.913 -0.62%
2017-05-09 0 9.740 9.720 - 9.720 9.750 103,800 1,011,344 9.7432 97.40 97.20 - 97.20 97.50 10,380 97.432 -0.41%
2017-05-08 0 9.780 9.710 - 9.800 9.860 17,100 168,094 9.8301 97.80 97.10 - 98.00 98.60 1,710 98.301 0.82%
2017-05-05 0 9.700 - - 9.680 9.720 56,500 547,664 9.6932 97.00 - - 96.80 97.20 5,650 96.932 1.68%
2017-05-04 0 9.540 9.500 - 9.490 9.500 20,000 189,900 9.4950 95.40 95.00 - 94.90 95.00 2,000 94.950 1.27%
2017-05-02 0 9.420 - - 9.400 9.430 19,800 186,332 9.4107 94.20 - - 94.00 94.30 1,980 94.107 0.21%
2017-04-28 0 9.400 - - 9.400 9.400 23,200 218,080 9.4000 94.00 - - 94.00 94.00 2,320 94.000 -0.21%
2017-04-27 0 9.420 - - - - 0 0 - 94.20 - - - - 0 - -0.63%
2017-04-26 0 9.480 9.430 - 9.480 9.510 2,700 25,656 9.5022 94.80 94.30 - 94.80 95.10 270 95.022 0.42%
2017-04-25 0 9.440 - - 9.440 9.480 69,200 654,029 9.4513 94.40 - - 94.40 94.80 6,920 94.513 0.85%
2017-04-24 0 9.360 - - 9.100 9.390 175,500 1,620,554 9.2339 93.60 - - 91.00 93.90 17,550 92.339 5.05%
2017-04-21 0 8.910 - - - - 0 0 - 89.10 - - - - 0 - 0.00%
2017-04-20 0 8.910 - - 8.840 8.860 6,000 53,140 8.8567 89.10 - - 88.40 88.60 600 88.567 0.45%
2017-04-19 0 8.870 - - 8.830 8.880 110,000 974,850 8.8623 88.70 - - 88.30 88.80 11,000 88.623 0.11%
2017-04-18 0 8.860 - - 8.840 8.940 121,700 1,081,317 8.8851 88.60 - - 88.40 89.40 12,170 88.851 -0.56%
2017-04-13 0 8.910 - - 8.930 8.930 4,000 35,720 8.9300 89.10 - - 89.30 89.30 400 89.300 -0.56%
2017-04-12 0 8.960 8.960 8.980 - - 0 0 - 89.60 89.60 89.80 - - 0 - 0.90%
2017-04-11 0 8.880 - - 8.880 8.890 12,600 111,994 8.8884 88.80 - - 88.80 88.90 1,260 88.884 -0.56%
2017-04-10 0 8.930 - - 8.950 8.950 2,000 17,900 8.9500 89.30 - - 89.50 89.50 200 89.500 0.00%
2017-04-07 0 8.930 - - 8.930 8.970 142,000 1,270,880 8.9499 89.30 - - 89.30 89.70 14,200 89.499 0.56%
2017-04-06 0 8.880 8.860 8.880 8.890 8.910 2,300 20,489 8.9083 88.80 88.60 88.80 88.90 89.10 230 89.083 -1.22%
2017-04-05 0 8.990 8.960 - 8.990 9.010 30,200 271,622 8.9941 89.90 89.60 - 89.90 90.10 3,020 89.941 -0.33%
2017-04-03 0 9.020 9.000 9.030 9.020 9.020 4,000 36,080 9.0200 90.20 90.00 90.30 90.20 90.20 400 90.200 0.89%
2017-03-31 0 8.940 - - 8.940 8.940 2,000 17,880 8.9400 89.40 - - 89.40 89.40 200 89.400 -0.78%
2017-03-30 0 9.010 - - 9.030 9.030 2,600 23,478 9.0300 90.10 - - 90.30 90.30 260 90.300 -0.44%
2017-03-29 0 9.050 - - 9.030 9.050 21,700 196,351 9.0484 90.50 - - 90.30 90.50 2,170 90.484 0.44%
2017-03-28 0 9.010 8.980 - 9.010 9.040 31,000 279,910 9.0294 90.10 89.80 - 90.10 90.40 3,100 90.294 1.01%
2017-03-27 0 8.920 8.920 8.950 8.920 8.940 87,000 777,160 8.9329 89.20 89.20 89.50 89.20 89.40 8,700 89.329 -0.22%
2017-03-24 0 8.940 8.940 - 8.940 8.950 2,700 24,140 8.9407 89.40 89.40 - 89.40 89.50 270 89.407 0.34%
2017-03-23 0 8.910 8.880 8.920 8.920 8.920 5,000 44,600 8.9200 89.10 88.80 89.20 89.20 89.20 500 89.200 0.45%
2017-03-22 0 8.870 8.860 8.890 8.870 8.890 40,000 355,400 8.8850 88.70 88.60 88.90 88.70 88.90 4,000 88.850 -0.89%
2017-03-21 0 8.950 - - 8.920 8.920 2,000 17,840 8.9200 89.50 - - 89.20 89.20 200 89.200 0.11%
2017-03-20 0 8.940 8.900 - 8.940 8.950 18,800 168,140 8.9436 89.40 89.00 - 89.40 89.50 1,880 89.436 0.45%
2017-03-17 0 8.900 8.800 - 8.910 8.920 22,000 196,120 8.9145 89.00 88.00 - 89.10 89.20 2,200 89.145 -0.22%
2017-03-16 0 8.920 8.800 - 8.830 8.880 57,100 504,864 8.8418 89.20 88.00 - 88.30 88.80 5,710 88.418 2.18%
2017-03-15 0 8.730 8.710 8.730 8.720 8.730 37,000 322,760 8.7232 87.30 87.10 87.30 87.20 87.30 3,700 87.232 -0.46%
2017-03-14 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 -0.57%
2017-03-13 0 8.820 8.800 8.820 8.820 8.820 500 4,410 8.8200 88.20 88.00 88.20 88.20 88.20 50 88.200 0.92%
2017-03-10 0 8.740 - 8.750 8.720 8.740 37,600 328,185 8.7283 87.40 - 87.50 87.20 87.40 3,760 87.283 1.75%
2017-03-09 0 8.590 - - 8.580 8.600 55,000 472,400 8.5891 85.90 - - 85.80 86.00 5,500 85.891 -0.35%
2017-03-08 0 8.620 - - - - 0 0 - 86.20 - - - - 0 - -0.46%
2017-03-07 0 8.660 8.640 8.680 - - 0 0 - 86.60 86.40 86.80 - - 0 - 0.00%
2017-03-06 0 8.660 - - 8.650 8.670 50,100 433,867 8.6600 86.60 - - 86.50 86.70 5,010 86.600 1.29%
2017-03-03 0 8.550 8.520 8.560 8.550 8.560 32,500 278,130 8.5578 85.50 85.20 85.60 85.50 85.60 3,250 85.578 -0.47%
2017-03-02 0 8.590 - - 8.510 8.630 452,200 3,881,590 8.5838 85.90 - - 85.10 86.30 45,220 85.838 1.30%
2017-03-01 0 8.480 - - 8.470 8.470 10,000 84,700 8.4700 84.80 - - 84.70 84.70 1,000 84.700 0.12%
2017-02-28 0 8.470 - - 8.460 8.460 12,000 101,520 8.4600 84.70 - - 84.60 84.60 1,200 84.600 0.24%
2017-02-27 0 8.450 - - 8.430 8.440 11,200 94,422 8.4305 84.50 - - 84.30 84.40 1,120 84.305 -0.59%
2017-02-24 0 8.500 - - 8.490 8.570 100,000 852,050 8.5205 85.00 - - 84.90 85.70 10,000 85.205 0.12%
2017-02-23 0 8.490 - - 8.470 8.490 20,000 169,600 8.4800 84.90 - - 84.70 84.90 2,000 84.800 0.24%
2017-02-22 0 8.470 - - 8.470 8.470 2,000 16,940 8.4700 84.70 - - 84.70 84.70 200 84.700 0.36%
2017-02-21 0 8.440 8.400 8.440 - - 0 0 - 84.40 84.00 84.40 - - 0 - -0.82%
2017-02-20 0 8.510 8.470 8.510 8.460 8.520 45,700 387,829 8.4864 85.10 84.70 85.10 84.60 85.20 4,570 84.864 0.12%
2017-02-17 0 8.500 8.480 8.500 8.500 8.530 40,000 340,800 8.5200 85.00 84.80 85.00 85.00 85.30 4,000 85.200 0.12%
2017-02-16 0 8.490 8.460 8.490 8.500 8.500 10,000 85,000 8.5000 84.90 84.60 84.90 85.00 85.00 1,000 85.000 0.35%
2017-02-15 0 8.460 - 8.520 8.440 8.460 21,000 177,460 8.4505 84.60 - 85.20 84.40 84.60 2,100 84.505 0.24%
2017-02-14 0 8.440 - - 8.450 8.450 10,000 84,500 8.4500 84.40 - - 84.50 84.50 1,000 84.500 0.60%
2017-02-13 0 8.390 - - 8.370 8.390 20,000 167,600 8.3800 83.90 - - 83.70 83.90 2,000 83.800 -0.36%
2017-02-10 0 8.420 8.400 8.420 8.400 8.420 24,000 201,880 8.4117 84.20 84.00 84.20 84.00 84.20 2,400 84.117 0.72%
2017-02-09 0 8.360 8.330 8.370 8.340 8.360 20,000 167,000 8.3500 83.60 83.30 83.70 83.40 83.60 2,000 83.500 0.60%
2017-02-08 0 8.310 8.300 8.320 - - 0 0 - 83.10 83.00 83.20 - - 0 - 0.12%
2017-02-07 0 8.300 8.280 8.300 8.310 8.320 20,000 166,300 8.3150 83.00 82.80 83.00 83.10 83.20 2,000 83.150 -2.24%
2017-02-06 0 8.490 8.450 8.480 8.490 8.500 47,000 399,100 8.4915 84.90 84.50 84.80 84.90 85.00 4,700 84.915 0.47%
2017-02-03 0 8.450 8.420 8.460 8.440 8.450 41,500 350,475 8.4452 84.50 84.20 84.60 84.40 84.50 4,150 84.452 0.36%
2017-02-02 0 8.420 8.410 8.450 8.380 8.450 73,100 615,484 8.4198 84.20 84.10 84.50 83.80 84.50 7,310 84.198 -0.36%
2017-02-01 0 8.450 8.430 8.460 8.410 8.520 21,200 178,682 8.4284 84.50 84.30 84.60 84.10 85.20 2,120 84.284 -0.82%
2017-01-27 0 8.520 - - 8.650 8.650 8,000 69,200 8.6500 85.20 - - 86.50 86.50 800 86.500 -0.93%
2017-01-26 0 8.600 8.590 8.620 - - 0 0 - 86.00 85.90 86.20 - - 0 - 1.06%
2017-01-25 0 8.510 8.490 8.520 8.480 8.500 26,000 220,740 8.4900 85.10 84.90 85.20 84.80 85.00 2,600 84.900 0.47%
2017-01-24 0 8.470 8.450 8.470 8.460 8.470 10,600 89,682 8.4606 84.70 84.50 84.70 84.60 84.70 1,060 84.606 0.24%
2017-01-23 0 8.450 8.450 8.480 - - 0 0 - 84.50 84.50 84.80 - - 0 - 0.24%
2017-01-20 0 8.430 8.420 8.450 8.430 8.430 13,000 109,670 8.4362 84.30 84.20 84.50 84.30 84.30 1,300 84.362 0.00%
2017-01-19 0 8.430 8.420 8.460 8.420 8.420 10,000 84,200 8.4200 84.30 84.20 84.60 84.20 84.20 1,000 84.200 -0.47%
2017-01-18 0 8.470 8.450 8.470 8.440 8.470 17,500 147,915 8.4523 84.70 84.50 84.70 84.40 84.70 1,750 84.523 0.71%
2017-01-17 0 8.410 8.380 8.430 8.380 8.430 41,300 346,994 8.4018 84.10 83.80 84.30 83.80 84.30 4,130 84.018 0.00%
2017-01-16 0 8.410 8.400 8.450 8.410 8.480 55,000 464,450 8.4445 84.10 84.00 84.50 84.10 84.80 5,500 84.445 -0.36%
2017-01-13 0 8.440 8.400 8.440 8.440 8.440 18,000 151,920 8.4400 84.40 84.00 84.40 84.40 84.40 1,800 84.400 0.36%
2017-01-12 0 8.410 8.380 8.420 8.410 8.410 10,000 84,100 8.4100 84.10 83.80 84.20 84.10 84.10 1,000 84.100 0.60%
2017-01-11 0 8.360 8.340 8.380 8.360 8.360 10,000 83,600 8.3600 83.60 83.40 83.80 83.60 83.60 1,000 83.600 -0.59%
2017-01-10 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - 0.12%
2017-01-09 0 8.400 8.390 8.430 - - 0 0 - 84.00 83.90 84.30 - - 0 - 0.12%
2017-01-06 0 8.390 8.370 8.420 - - 0 0 - 83.90 83.70 84.20 - - 0 - 0.00%
2017-01-05 0 8.390 8.340 8.390 8.390 8.410 12,500 105,005 8.4004 83.90 83.40 83.90 83.90 84.10 1,250 84.004 1.08%
2017-01-04 0 8.300 8.280 8.330 8.280 8.290 45,000 372,900 8.2867 83.00 82.80 83.30 82.80 82.90 4,500 82.867 -0.12%
2017-01-03 0 8.310 8.290 8.340 8.270 8.280 70,000 579,500 8.2786 83.10 82.90 83.40 82.70 82.80 7,000 82.786 0.61%
2016-12-30 0 8.260 8.210 8.270 8.260 8.270 40,000 330,650 8.2663 82.60 82.10 82.70 82.60 82.70 4,000 82.663 1.10%
2016-12-29 0 8.170 8.140 8.180 8.170 8.180 83,000 678,125 8.1702 81.70 81.40 81.80 81.70 81.80 8,300 81.702 -0.85%
2016-12-28 0 8.240 8.220 - - - 0 0 - 82.40 82.20 - - - 0 - 0.00%
2016-12-23 0 8.240 8.220 - - - 0 0 - 82.40 82.20 - - - 0 - -0.12%
2016-12-22 0 8.250 - - 8.210 8.280 146,000 1,202,510 8.2364 82.50 - - 82.10 82.80 14,600 82.364 0.86%
2016-12-21 0 8.180 8.180 8.220 - - 0 0 - 81.80 81.80 82.20 - - 0 - 0.25%
2016-12-20 0 8.160 8.130 8.170 - - 0 0 - 81.60 81.30 81.70 - - 0 - -0.37%
2016-12-19 0 8.190 - - 8.190 8.190 10,000 81,900 8.1900 81.90 - - 81.90 81.90 1,000 81.900 0.24%
2016-12-16 0 8.170 - - 8.170 8.390 21,800 180,684 8.2883 81.70 - - 81.70 83.90 2,180 82.883 0.86%
2016-12-15 0 8.100 8.080 8.130 8.100 8.130 47,700 386,738 8.1077 81.00 80.80 81.30 81.00 81.30 4,770 81.077 -1.58%
2016-12-14 0 8.230 8.210 8.250 - - 0 0 - 82.30 82.10 82.50 - - 0 - 0.98%
2016-12-13 0 8.150 8.140 8.170 8.150 8.160 15,100 123,215 8.1599 81.50 81.40 81.70 81.50 81.60 1,510 81.599 0.49%
2016-12-12 0 8.110 8.090 8.130 8.110 8.120 16,000 129,761 8.1101 81.10 80.90 81.30 81.10 81.20 1,600 81.101 -0.37%
2016-12-09 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - -0.12%
2016-12-08 0 8.150 8.100 8.150 8.130 8.160 56,300 458,319 8.1407 81.50 81.00 81.50 81.30 81.60 5,630 81.407 1.49%
2016-12-07 0 8.030 8.010 8.060 - - 0 0 - 80.30 80.10 80.60 - - 0 - 1.90%
2016-12-06 0 7.880 7.860 7.900 - - 0 0 - 78.80 78.60 79.00 - - 0 - 3.28%
2016-12-05 0 7.630 7.590 7.640 7.560 7.630 47,000 357,170 7.5994 76.30 75.90 76.40 75.60 76.30 4,700 75.994 -1.04%
2016-12-02 0 7.710 7.690 7.710 7.720 7.720 10,000 77,200 7.7200 77.10 76.90 77.10 77.20 77.20 1,000 77.200 -0.26%
2016-12-01 0 7.730 - 7.760 7.700 7.750 40,000 309,200 7.7300 77.30 - 77.60 77.00 77.50 4,000 77.300 0.00%
2016-11-30 0 7.730 7.710 7.750 - - 0 0 - 77.30 77.10 77.50 - - 0 - 1.05%
2016-11-29 0 7.650 7.650 7.680 7.640 7.750 256,700 1,967,539 7.6647 76.50 76.50 76.80 76.40 77.50 25,670 76.647 -1.80%
2016-11-28 0 7.790 7.770 7.800 7.760 7.800 81,700 636,739 7.7936 77.90 77.70 78.00 77.60 78.00 8,170 77.936 0.78%
2016-11-25 0 7.730 7.730 7.760 7.700 7.710 3,000 23,125 7.7083 77.30 77.30 77.60 77.00 77.10 300 77.083 0.65%
2016-11-24 0 7.680 7.680 7.700 7.670 7.680 12,300 94,364 7.6719 76.80 76.80 77.00 76.70 76.80 1,230 76.719 -1.29%
2016-11-23 0 7.780 7.770 7.800 7.780 7.800 15,000 116,800 7.7867 77.80 77.70 78.00 77.80 78.00 1,500 77.867 -0.26%
2016-11-22 0 7.800 7.770 7.810 7.730 7.810 170,000 1,321,750 7.7750 78.00 77.70 78.10 77.30 78.10 17,000 77.750 0.78%
2016-11-21 0 7.740 7.740 7.770 7.700 7.720 14,200 109,482 7.7100 77.40 77.40 77.70 77.00 77.20 1,420 77.100 -0.39%
2016-11-18 0 7.770 7.770 7.790 7.740 7.760 30,000 232,400 7.7467 77.70 77.70 77.90 77.40 77.60 3,000 77.467 -0.26%
2016-11-17 0 7.790 7.760 7.790 - - 0 0 - 77.90 77.60 77.90 - - 0 - -1.02%
2016-11-16 0 7.870 7.840 7.870 7.900 7.900 25,000 197,500 7.9000 78.70 78.40 78.70 79.00 79.00 2,500 79.000 -0.38%
2016-11-15 0 7.900 7.880 7.900 7.840 7.910 92,000 724,350 7.8734 79.00 78.80 79.00 78.40 79.10 9,200 78.734 -0.25%
2016-11-14 0 7.920 7.920 7.930 7.880 7.920 60,000 473,700 7.8950 79.20 79.20 79.30 78.80 79.20 6,000 78.950 -1.12%
2016-11-11 0 8.010 7.980 8.020 7.980 8.010 130,000 1,039,850 7.9988 80.10 79.80 80.20 79.80 80.10 13,000 79.988 -0.99%
2016-11-10 0 8.090 8.060 8.110 8.030 8.110 143,000 1,153,960 8.0697 80.90 80.60 81.10 80.30 81.10 14,300 80.697 3.06%
2016-11-09 0 7.850 - - 7.820 7.990 170,000 1,338,450 7.8732 78.50 - - 78.20 79.90 17,000 78.732 -1.63%
2016-11-08 0 7.980 7.970 8.000 7.970 7.980 20,000 159,500 7.9750 79.80 79.70 80.00 79.70 79.80 2,000 79.750 0.13%
2016-11-07 0 7.970 7.950 7.970 7.900 8.010 164,400 1,304,254 7.9334 79.70 79.50 79.70 79.00 80.10 16,440 79.334 0.89%
2016-11-04 0 7.900 7.880 7.910 7.880 7.910 72,800 574,906 7.8971 79.00 78.80 79.10 78.80 79.10 7,280 78.971 -0.63%
2016-11-03 0 7.950 7.940 7.960 7.920 7.950 30,000 237,900 7.9300 79.50 79.40 79.60 79.20 79.50 3,000 79.300 -0.25%
2016-11-02 0 7.970 7.970 8.000 7.920 7.990 169,400 1,349,783 7.9680 79.70 79.70 80.00 79.20 79.90 16,940 79.680 -1.73%
2016-11-01 0 8.110 8.090 8.120 8.030 8.120 120,000 968,950 8.0746 81.10 80.90 81.20 80.30 81.20 12,000 80.746 0.50%
2016-10-31 0 8.070 8.040 8.070 8.070 8.070 20,000 161,400 8.0700 80.70 80.40 80.70 80.70 80.70 2,000 80.700 0.75%
2016-10-28 0 8.010 8.010 8.040 8.010 8.020 20,000 160,300 8.0150 80.10 80.10 80.40 80.10 80.20 2,000 80.150 -0.74%
2016-10-27 0 8.070 8.070 8.090 8.010 8.040 15,200 121,758 8.0104 80.70 80.70 80.90 80.10 80.40 1,520 80.104 0.12%
2016-10-26 0 8.060 8.060 8.090 8.040 8.070 36,000 289,590 8.0442 80.60 80.60 80.90 80.40 80.70 3,600 80.442 -0.62%
2016-10-25 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - -0.12%
2016-10-24 0 8.120 8.100 8.140 8.050 8.070 28,000 225,750 8.0625 81.20 81.00 81.40 80.50 80.70 2,800 80.625 1.00%
2016-10-20 0 8.040 8.030 8.080 8.040 8.060 1,100 8,852 8.0473 80.40 80.30 80.80 80.40 80.60 110 80.473 0.12%
2016-10-19 0 8.030 8.000 8.040 8.030 8.050 16,600 133,612 8.0489 80.30 80.00 80.40 80.30 80.50 1,660 80.489 0.00%
2016-10-18 0 8.030 - - 7.970 8.030 20,900 167,012 7.9910 80.30 - - 79.70 80.30 2,090 79.910 0.88%
2016-10-17 0 7.960 7.940 7.970 7.920 7.960 33,000 261,780 7.9327 79.60 79.40 79.70 79.20 79.60 3,300 79.327 0.51%
2016-10-14 0 7.920 7.920 7.930 7.900 7.920 34,500 272,840 7.9084 79.20 79.20 79.30 79.00 79.20 3,450 79.084 1.41%
2016-10-13 0 7.810 7.770 7.810 7.800 7.920 68,200 537,954 7.8879 78.10 77.70 78.10 78.00 79.20 6,820 78.879 -2.25%
2016-10-12 0 7.990 7.940 8.010 7.990 8.000 19,000 151,870 7.9932 79.90 79.40 80.10 79.90 80.00 1,900 79.932 -0.75%
2016-10-11 0 8.050 8.000 - 8.020 8.050 37,000 297,250 8.0338 80.50 80.00 - 80.20 80.50 3,700 80.338 0.37%
2016-10-07 0 8.020 7.990 8.030 8.020 8.120 62,200 503,094 8.0883 80.20 79.90 80.30 80.20 81.20 6,220 80.883 -1.60%
2016-10-06 0 8.150 8.140 8.160 8.130 8.160 30,700 249,965 8.1422 81.50 81.40 81.60 81.30 81.60 3,070 81.422 0.62%
2016-10-05 0 8.100 8.080 8.110 8.070 8.110 146,200 1,181,996 8.0848 81.00 80.80 81.10 80.70 81.10 14,620 80.848 0.00%
2016-10-04 0 8.100 8.100 8.130 8.050 8.100 50,100 404,707 8.0780 81.00 81.00 81.30 80.50 81.00 5,010 80.780 0.25%
2016-10-03 0 8.080 8.080 8.100 8.070 8.080 20,000 161,500 8.0750 80.80 80.80 81.00 80.70 80.80 2,000 80.750 2.54%
2016-09-30 0 7.880 - - 7.880 7.970 92,600 734,581 7.9328 78.80 - - 78.80 79.70 9,260 79.328 -3.19%
2016-09-29 0 8.140 8.140 8.170 8.100 8.150 160,800 1,306,996 8.1281 81.40 81.40 81.70 81.00 81.50 16,080 81.281 1.12%
2016-09-28 0 8.050 8.050 8.080 8.000 8.050 24,000 192,670 8.0279 80.50 80.50 80.80 80.00 80.50 2,400 80.279 -0.25%
2016-09-27 0 8.070 8.040 8.070 8.030 8.070 21,600 173,948 8.0531 80.70 80.40 80.70 80.30 80.70 2,160 80.531 0.50%
2016-09-26 0 8.030 8.010 8.040 8.110 8.140 11,700 95,020 8.1214 80.30 80.10 80.40 81.10 81.40 1,170 81.214 -1.59%
2016-09-23 0 8.160 - 8.180 8.150 8.180 40,000 326,550 8.1638 81.60 - 81.80 81.50 81.80 4,000 81.638 0.74%
2016-09-22 0 8.100 - - 8.020 8.100 206,500 1,661,917 8.0480 81.00 - - 80.20 81.00 20,650 80.480 1.12%
2016-09-21 0 8.010 - - 7.860 7.990 34,400 272,350 7.9172 80.10 - - 78.60 79.90 3,440 79.172 0.50%
2016-09-20 0 7.970 - - 7.910 7.930 22,000 174,160 7.9164 79.70 - - 79.10 79.30 2,200 79.164 -0.25%
2016-09-19 0 7.990 - - - - 0 0 - 79.90 - - - - 0 - 0.76%
2016-09-15 0 7.930 - - 7.910 7.960 17,800 141,250 7.9354 79.30 - - 79.10 79.60 1,780 79.354 -0.88%
2016-09-14 0 8.000 - - 8.020 8.030 8,000 64,190 8.0238 80.00 - - 80.20 80.30 800 80.238 -1.48%
2016-09-13 0 8.120 - - 8.120 8.180 27,700 225,818 8.1523 81.20 - - 81.20 81.80 2,770 81.523 1.00%
2016-09-12 0 8.040 8.000 - 8.050 8.120 60,000 485,650 8.0942 80.40 80.00 - 80.50 81.20 6,000 80.942 -3.37%
2016-09-09 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - -0.24%
2016-09-08 0 8.340 - - 8.330 8.330 1,500 12,495 8.3300 83.40 - - 83.30 83.30 150 83.300 0.72%
2016-09-07 0 8.280 - - 8.280 8.290 8,800 72,914 8.2857 82.80 - - 82.80 82.90 880 82.857 0.61%
2016-09-06 0 8.230 - - 8.220 8.250 30,400 250,494 8.2399 82.30 - - 82.20 82.50 3,040 82.399 -0.24%
2016-09-05 0 8.250 - - - - 0 0 - 82.50 - - - - 0 - 1.48%
2016-09-02 0 8.130 - - - - 0 0 - 81.30 - - - - 0 - 0.12%
2016-09-01 0 8.120 - - 8.120 8.120 2,000 16,240 8.1200 81.20 - - 81.20 81.20 200 81.200 0.12%
2016-08-31 0 8.110 - - 8.090 8.100 1,000 8,095 8.0950 81.10 - - 80.90 81.00 100 80.950 0.00%
2016-08-30 0 8.110 - - 8.030 8.030 13,000 104,390 8.0300 81.10 - - 80.30 80.30 1,300 80.300 1.76%
2016-08-29 0 7.970 - - 7.980 8.070 33,000 265,100 8.0333 79.70 - - 79.80 80.70 3,300 80.333 -1.36%
2016-08-26 0 8.080 - - 8.060 8.130 71,300 577,190 8.0952 80.80 - - 80.60 81.30 7,130 80.952 0.12%
2016-08-25 0 8.070 - - 8.070 8.120 46,800 379,061 8.0996 80.70 - - 80.70 81.20 4,680 80.996 -0.25%
2016-08-24 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2016-08-23 0 8.090 - - 8.070 8.070 3,000 24,210 8.0700 80.90 - - 80.70 80.70 300 80.700 0.12%
2016-08-22 0 8.080 - - - - 0 0 - 80.80 - - - - 0 - 0.25%
2016-08-19 0 8.060 - - - - 0 0 - 80.60 - - - - 0 - -0.49%
2016-08-18 0 8.100 - - - - 0 0 - 81.00 - - - - 0 - 0.12%
2016-08-17 0 8.090 - - 8.160 8.160 10,000 81,600 8.1600 80.90 - - 81.60 81.60 1,000 81.600 -0.61%
2016-08-16 0 8.140 - - 8.120 8.120 1,000 8,120 8.1200 81.40 - - 81.20 81.20 100 81.200 -0.49%
2016-08-15 0 8.180 - - 8.140 8.160 200 1,630 8.1500 81.80 - - 81.40 81.60 20 81.500 0.86%
2016-08-12 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.50%
2016-08-11 0 8.070 - 8.110 8.020 8.110 33,700 270,933 8.0396 80.70 - 81.10 80.20 81.10 3,370 80.396 0.12%
2016-08-10 0 8.060 - - 7.950 8.120 126,800 1,016,204 8.0142 80.60 - - 79.50 81.20 12,680 80.142 1.51%
2016-08-09 0 7.940 - - 7.920 7.940 800 6,344 7.9300 79.40 - - 79.20 79.40 80 79.300 0.00%
2016-08-08 0 7.940 - - 7.900 7.920 31,000 245,210 7.9100 79.40 - - 79.00 79.20 3,100 79.100 1.15%
2016-08-05 0 7.850 - - 7.850 7.860 31,400 246,697 7.8566 78.50 - - 78.50 78.60 3,140 78.566 0.38%
2016-08-04 0 7.820 - - 7.790 7.810 600 4,680 7.8000 78.20 - - 77.90 78.10 60 78.000 0.39%
2016-08-03 0 7.790 - - 7.760 7.970 65,900 520,084 7.8920 77.90 - - 77.60 79.70 6,590 78.920 -2.63%
2016-08-01 0 8.000 - - 7.980 8.000 10,400 83,000 7.9808 80.00 - - 79.80 80.00 1,040 79.808 1.39%
2016-07-29 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - 0.25%
2016-07-28 0 7.870 - - 7.870 7.870 100 787 7.8700 78.70 - - 78.70 78.70 10 78.700 -0.25%
2016-07-27 0 7.890 7.890 7.920 - - 0 0 - 78.90 78.90 79.20 - - 0 - 1.02%
2016-07-26 0 7.810 7.780 7.810 7.810 7.840 200 1,565 7.8250 78.10 77.80 78.10 78.10 78.40 20 78.250 -0.13%
2016-07-25 0 7.820 - - 7.820 7.820 10,000 78,200 7.8200 78.20 - - 78.20 78.20 1,000 78.200 0.26%
2016-07-22 0 7.800 7.800 7.830 7.800 7.800 5,000 39,000 7.8000 78.00 78.00 78.30 78.00 78.00 500 78.000 -0.26%
2016-07-21 0 7.820 7.820 7.840 7.810 7.820 11,600 90,612 7.8114 78.20 78.20 78.40 78.10 78.20 1,160 78.114 0.39%
2016-07-20 0 7.790 7.790 7.820 7.740 7.830 185,200 1,439,055 7.7703 77.90 77.90 78.20 77.40 78.30 18,520 77.703 0.65%
2016-07-19 0 7.740 7.720 7.740 7.810 7.810 200 1,562 7.8100 77.40 77.20 77.40 78.10 78.10 20 78.100 -1.53%
2016-07-18 0 7.860 7.840 7.860 7.850 7.870 30,500 239,825 7.8631 78.60 78.40 78.60 78.50 78.70 3,050 78.631 -0.25%
2016-07-15 0 7.880 7.870 7.890 7.860 7.870 12,600 99,136 7.8679 78.80 78.70 78.90 78.60 78.70 1,260 78.679 0.64%
2016-07-14 0 7.830 - - 7.760 7.830 75,000 584,300 7.7907 78.30 - - 77.60 78.30 7,500 77.907 1.16%
2016-07-13 0 7.740 7.740 7.760 7.730 7.730 500 3,865 7.7300 77.40 77.40 77.60 77.30 77.30 50 77.300 0.39%
2016-07-12 0 7.710 7.690 7.710 7.630 7.720 25,000 191,300 7.6520 77.10 76.90 77.10 76.30 77.20 2,500 76.520 2.25%
2016-07-11 0 7.540 7.530 7.550 7.520 7.540 10,800 81,424 7.5393 75.40 75.30 75.50 75.20 75.40 1,080 75.393 2.03%
2016-07-08 0 7.390 7.380 7.390 7.370 7.370 5,000 36,850 7.3700 73.90 73.80 73.90 73.70 73.70 500 73.700 -0.14%
2016-07-07 0 7.400 7.400 7.420 7.400 7.430 5,600 41,452 7.4021 74.00 74.00 74.20 74.00 74.30 560 74.021 0.41%
2016-07-06 0 7.370 7.340 7.370 7.370 7.410 15,000 110,950 7.3967 73.70 73.40 73.70 73.70 74.10 1,500 73.967 -2.77%
2016-07-05 0 7.580 7.550 7.580 7.590 7.590 5,000 37,950 7.5900 75.80 75.50 75.80 75.90 75.90 500 75.900 -1.17%
2016-07-04 0 7.670 7.650 7.670 7.650 7.670 40,000 306,400 7.6600 76.70 76.50 76.70 76.50 76.70 4,000 76.600 1.72%
2016-06-30 0 7.540 7.520 7.540 7.630 7.630 1,000 7,630 7.6300 75.40 75.20 75.40 76.30 76.30 100 76.300 1.75%
2016-06-29 0 7.410 7.410 7.430 7.350 7.570 633,100 4,704,121 7.4303 74.10 74.10 74.30 73.50 75.70 63,310 74.303

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top