iShares EURO STOXX 50 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83155  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 - 95.45 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 95.45 - - - - 0 - 0.00%
2019-11-28 0 95.45 - - 95.45 95.75 1,800 172,085 95.603 95.45 - - 95.45 95.75 1,800 95.603 -0.37%
2019-11-27 0 95.80 - - 95.80 95.80 2,300 220,340 95.800 95.80 - - 95.80 95.80 2,300 95.800 -0.10%
2019-11-26 0 95.90 - - - - 0 0 - 95.90 - - - - 0 - 0.00%
2019-11-25 0 95.90 - - 95.90 95.90 1,000 95,900 95.900 95.90 - - 95.90 95.90 1,000 95.900 0.16%
2019-11-22 0 95.75 - - - - 0 0 - 95.75 - - - - 0 - 0.31%
2019-11-21 0 95.45 - - 95.45 95.45 1,000 95,450 95.450 95.45 - - 95.45 95.45 1,000 95.450 -0.37%
2019-11-20 0 95.80 - - - - 0 0 - 95.80 - - - - 0 - -0.47%
2019-11-19 0 96.25 - - 96.25 96.25 500 48,125 96.250 96.25 - - 96.25 96.25 500 96.250 0.31%
2019-11-18 0 95.95 - - - - 0 0 - 95.95 - - - - 0 - 0.37%
2019-11-15 0 95.60 - - - - 0 0 - 95.60 - - - - 0 - 0.26%
2019-11-14 0 95.35 - - 95.35 95.35 2,400 228,840 95.350 95.35 - - 95.35 95.35 2,400 95.350 -0.05%
2019-11-13 0 95.40 - - - - 0 0 - 95.40 - - - - 0 - -0.16%
2019-11-12 0 95.55 - - 95.55 95.55 500 47,775 95.550 95.55 - - 95.55 95.55 500 95.550 0.21%
2019-11-11 0 95.35 - - 95.25 95.35 3,100 295,405 95.292 95.35 - - 95.25 95.35 3,100 95.292 0.26%
2019-11-08 0 95.10 - - 94.95 94.95 500 47,475 94.950 95.10 - - 94.95 94.95 500 94.950 -0.94%
2019-11-07 0 96.00 - - 95.65 96.00 8,500 814,320 95.802 96.00 - - 95.65 96.00 8,500 95.802 0.95%
2019-11-06 0 95.10 - - 95.10 95.10 3,000 285,300 95.100 95.10 - - 95.10 95.10 3,000 95.100 -0.42%
2019-11-05 0 95.50 - - - - 0 0 - 95.50 - - - - 0 - 0.10%
2019-11-04 0 95.40 - - 95.05 95.20 2,000 190,225 95.113 95.40 - - 95.05 95.20 2,000 95.113 0.32%
2019-11-01 0 95.10 - - 95.10 95.30 1,600 152,320 95.200 95.10 - - 95.10 95.30 1,600 95.200 -0.05%
2019-10-31 0 95.15 - - 95.15 95.15 1,000 95,150 95.150 95.15 - - 95.15 95.15 1,000 95.150 0.26%
2019-10-30 0 94.90 - - 94.90 94.90 100 9,490 94.900 94.90 - - 94.90 94.90 100 94.900 0.16%
2019-10-29 0 94.75 - - 94.70 94.75 1,000 94,725 94.725 94.75 - - 94.70 94.75 1,000 94.725 0.05%
2019-10-28 0 94.70 - - - - 0 0 - 94.70 - - - - 0 - 0.00%
2019-10-25 0 94.70 - - 94.70 95.05 3,600 341,460 94.850 94.70 - - 94.70 95.05 3,600 94.850 -0.42%
2019-10-24 0 95.10 - - 94.85 95.10 2,800 265,980 94.993 95.10 - - 94.85 95.10 2,800 94.993 0.63%
2019-10-23 0 94.50 - - - - 0 0 - 94.50 - - - - 0 - -0.05%
2019-10-22 0 94.55 - - 94.55 94.90 5,600 530,835 94.792 94.55 - - 94.55 94.90 5,600 94.792 0.00%
2019-10-21 0 94.55 - - 94.55 94.55 1,000 94,550 94.550 94.55 - - 94.55 94.55 1,000 94.550 0.42%
2019-10-18 0 94.15 - - - - 0 0 - 94.15 - - - - 0 - 0.00%
2019-10-17 0 94.15 - - 94.15 94.35 3,000 282,800 94.267 94.15 - - 94.15 94.35 3,000 94.267 0.16%
2019-10-16 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 0.80%
2019-10-15 0 93.25 - - 93.25 93.25 1,000 93,250 93.250 93.25 - - 93.25 93.25 1,000 93.250 0.97%
2019-10-14 0 92.35 - - 92.40 92.50 4,000 369,900 92.475 92.35 - - 92.40 92.50 4,000 92.475 0.87%
2019-10-11 0 91.55 - - 91.00 91.55 2,500 227,775 91.110 91.55 - - 91.00 91.55 2,500 91.110 1.38%
2019-10-10 0 90.30 - - - - 0 0 - 90.30 - - - - 0 - 0.17%
2019-10-09 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - 0.00%
2019-10-08 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - 0.95%
2019-10-04 0 89.30 - - - - 0 0 - 89.30 - - - - 0 - 0.11%
2019-10-03 0 89.20 - - 89.15 89.20 3,000 267,525 89.175 89.20 - - 89.15 89.20 3,000 89.175 -2.03%
2019-10-02 0 91.05 - - 91.65 91.65 500 45,825 91.650 91.05 - - 91.65 91.65 500 91.650 -1.30%
2019-09-30 0 92.25 - - - - 0 0 - 92.25 - - - - 0 - 0.60%
2019-09-27 0 91.70 - - - - 0 0 - 91.70 - - - - 0 - 0.00%
2019-09-26 0 91.70 - - - - 0 0 - 91.70 - - - - 0 - 0.22%
2019-09-25 0 91.50 - - - - 0 0 - 91.50 - - - - 0 - -0.87%
2019-09-24 0 92.30 - - - - 0 0 - 92.30 - - - - 0 - 0.00%
2019-09-23 0 92.30 - - 92.90 92.90 500 46,450 92.900 92.30 - - 92.90 92.90 500 92.900 -0.43%
2019-09-20 0 92.70 - - - - 0 0 - 92.70 - - - - 0 - 0.05%
2019-09-19 0 92.65 - - - - 0 0 - 92.65 - - - - 0 - 0.82%
2019-09-18 0 91.90 - - - - 0 0 - 91.90 - - - - 0 - 0.05%
2019-09-17 0 91.85 - - - - 0 0 - 91.85 - - - - 0 - 0.00%
2019-09-16 0 91.85 - - 91.85 91.85 1,000 91,850 91.850 91.85 - - 91.85 91.85 1,000 91.850 -0.43%
2019-09-13 0 92.25 - - - - 0 0 - 92.25 - - - - 0 - 0.33%
2019-09-12 0 91.95 - - - - 0 0 - 91.95 - - - - 0 - 0.00%
2019-09-11 0 91.95 - - - - 0 0 - 91.95 - - - - 0 - 0.66%
2019-09-10 0 91.35 - - - - 0 0 - 91.35 - - - - 0 - -0.38%
2019-09-09 0 91.70 - - 91.70 91.70 500 45,850 91.700 91.70 - - 91.70 91.70 500 91.700 -0.05%
2019-09-06 0 91.75 - - 91.60 91.80 30,000 2,752,335 91.745 91.75 - - 91.60 91.80 30,000 91.745 0.38%
2019-09-05 0 91.40 - - 91.20 91.40 5,000 456,400 91.280 91.40 - - 91.20 91.40 5,000 91.280 0.72%
2019-09-04 0 90.75 - - - - 0 0 - 90.75 - - - - 0 - 1.28%
2019-09-03 0 89.60 - - 89.70 90.15 3,000 270,000 90.000 89.60 - - 89.70 90.15 3,000 90.000 -0.44%
2019-09-02 0 90.00 - - - - 0 0 - 90.00 - - - - 0 - 0.00%
2019-08-30 0 90.00 - - - - 0 0 - 90.00 - - - - 0 - 0.39%
2019-08-29 0 89.65 - - - - 0 0 - 89.65 - - - - 0 - 0.84%
2019-08-28 0 88.90 - - - - 0 0 - 88.90 - - - - 0 - 0.00%
2019-08-27 0 88.90 - - 88.85 88.90 3,000 266,650 88.883 88.90 - - 88.85 88.90 3,000 88.883 0.74%
2019-08-26 0 88.25 - - 87.95 88.00 3,500 307,925 87.979 88.25 - - 87.95 88.00 3,500 87.979 -0.68%
2019-08-23 0 88.85 - - - - 0 0 - 88.85 - - - - 0 - -0.06%
2019-08-22 0 88.90 - - - - 0 0 - 88.90 - - - - 0 - 0.91%
2019-08-21 0 88.10 - - 87.45 87.45 1,000 87,450 87.450 88.10 - - 87.45 87.45 1,000 87.450 0.06%
2019-08-20 0 88.05 - - - - 0 0 - 88.05 - - - - 0 - 0.51%
2019-08-19 0 87.60 - - 87.25 87.40 2,500 218,210 87.284 87.60 - - 87.25 87.40 2,500 87.284 1.45%
2019-08-16 0 86.35 - - 86.35 86.35 500 43,175 86.350 86.35 - - 86.35 86.35 500 86.350 0.35%
2019-08-15 0 86.05 - - 86.05 86.40 12,300 1,061,165 86.274 86.05 - - 86.05 86.40 12,300 86.274 -2.22%
2019-08-14 0 88.00 - - - - 0 0 - 88.00 - - - - 0 - -0.17%
2019-08-13 0 88.15 - - - - 0 0 - 88.15 - - - - 0 - -1.07%
2019-08-12 0 89.10 - - 89.10 89.10 500 44,550 89.100 89.10 - - 89.10 89.10 500 89.100 0.56%
2019-08-09 0 88.60 - - - - 0 0 - 88.60 - - - - 0 - 0.45%
2019-08-08 0 88.20 - - - - 0 0 - 88.20 - - - - 0 - 0.28%
2019-08-07 0 87.95 - - - - 0 0 - 87.95 - - - - 0 - 0.00%
2019-08-06 0 87.95 - - 87.35 88.00 3,500 307,525 87.864 87.95 - - 87.35 88.00 3,500 87.864 0.11%
2019-08-05 0 87.85 - - 87.75 88.30 17,000 1,496,400 88.024 87.85 - - 87.75 88.30 17,000 88.024 0.00%
2019-08-02 0 87.85 - - 87.50 88.85 11,500 1,012,350 88.030 87.85 - - 87.50 88.85 11,500 88.030 -0.85%
2019-08-01 0 88.60 - - - - 0 0 - 88.60 - - - - 0 - -0.62%
2019-07-31 0 89.15 88.95 89.15 90.05 90.10 2,000 180,150 90.075 89.15 88.95 89.15 90.05 90.10 2,000 90.075 -1.11%
2019-07-30 0 90.15 - - 90.50 90.50 1,000 90,500 90.500 90.15 - - 90.50 90.50 1,000 90.500 0.00%
2019-07-29 0 90.15 - - 90.00 90.05 2,000 180,050 90.025 90.15 - - 90.00 90.05 2,000 90.025 0.33%
2019-07-26 0 89.85 - - 89.85 90.05 4,000 359,900 89.975 89.85 - - 89.85 90.05 4,000 89.975 -0.83%
2019-07-25 0 90.60 - - - - 0 0 - 90.60 - - - - 0 - 0.44%
2019-07-24 0 90.20 - - - - 0 0 - 90.20 - - - - 0 - 0.06%
2019-07-23 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - 0.39%
2019-07-22 0 89.80 - - - - 0 0 - 89.80 - - - - 0 - -0.88%
2019-07-19 0 90.60 - - 90.35 90.40 2,000 180,750 90.375 90.60 - - 90.35 90.40 2,000 90.375 0.67%
2019-07-18 0 90.00 - - - - 0 0 - 90.00 - - - - 0 - -0.66%
2019-07-17 0 90.60 - - - - 0 0 - 90.60 - - - - 0 - 0.00%
2019-07-16 0 90.60 - - - - 0 0 - 90.60 - - - - 0 - -0.06%
2019-07-15 0 90.65 - - - - 0 0 - 90.65 - - - - 0 - 0.00%
2019-07-12 0 90.65 - - - - 0 0 - 90.65 - - - - 0 - 0.00%
2019-07-11 0 90.65 - - - - 0 0 - 90.65 - - - - 0 - 0.44%
2019-07-10 0 90.25 - - - - 0 0 - 90.25 - - - - 0 - 0.00%
2019-07-09 0 90.25 - - 90.55 90.60 700 63,410 90.586 90.25 - - 90.55 90.60 700 90.586 -0.93%
2019-07-08 0 91.10 - - - - 0 0 - 91.10 - - - - 0 - -0.55%
2019-07-05 0 91.60 - - - - 0 0 - 91.60 - - - - 0 - 0.00%
2019-07-04 0 91.60 - - - - 0 0 - 91.60 - - - - 0 - 0.22%
2019-07-03 0 91.40 - - - - 0 0 - 91.40 - - - - 0 - 1.11%
2019-07-02 0 90.40 90.30 90.80 - - 0 0 - 90.40 90.30 90.80 - - 0 - 0.56%
2019-06-28 0 89.90 - - - - 0 0 - 89.90 - - - - 0 - 0.00%
2019-06-27 0 89.90 - - - - 0 0 - 89.90 - - - - 0 - 0.00%
2019-06-26 0 89.90 - - - - 0 0 - 89.90 - - - - 0 - -0.28%
2019-06-25 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - -0.06%
2019-06-24 0 90.20 - - - - 0 0 - 90.20 - - - - 0 - 0.00%
2019-06-21 0 90.20 - - 89.20 89.40 2,000 178,560 89.280 90.20 - - 89.20 89.40 2,000 89.280 0.73%
2019-06-20 0 89.55 - - - - 0 0 - 89.55 - - - - 0 - 0.79%
2019-06-19 0 88.85 - - - - 0 0 - 88.85 - - - - 0 - 1.20%
2019-06-18 0 87.80 - - 87.90 87.90 1,000 87,900 87.900 87.80 - - 87.90 87.90 1,000 87.900 -0.06%
2019-06-17 0 87.85 - - - - 0 0 - 87.85 - - - - 0 - -0.57%
2019-06-14 0 88.35 - - - - 0 0 - 88.35 - - - - 0 - -0.39%
2019-06-13 0 88.70 - - - - 0 0 - 88.70 - - - - 0 - -0.11%
2019-06-12 0 88.80 - - - - 0 0 - 88.80 - - - - 0 - -0.11%
2019-06-11 0 88.90 - - - - 0 0 - 88.90 - - - - 0 - 0.11%
2019-06-10 0 88.80 - - 88.75 88.80 2,000 177,550 88.775 88.80 - - 88.75 88.80 2,000 88.775 1.83%
2019-06-06 0 87.20 - - - - 0 0 - 87.20 - - - - 0 - 0.06%
2019-06-05 0 87.15 - - 85.85 85.90 2,000 171,750 85.875 87.15 - - 85.85 85.90 2,000 85.875 1.63%
2019-06-04 0 85.75 - - 85.75 85.75 1,300 111,475 85.750 85.75 - - 85.75 85.75 1,300 85.750 2.02%
2019-06-03 0 84.05 - - - - 0 0 - 84.05 - - - - 0 - -0.36%
2019-05-31 0 84.35 - - 84.35 85.00 3,000 254,300 84.767 84.35 - - 84.35 85.00 3,000 84.767 -1.00%
2019-05-30 0 85.20 - - - - 0 0 - 85.20 - - - - 0 - 0.00%
2019-05-29 0 85.20 - - 85.35 85.35 1,000 85,350 85.350 85.20 - - 85.35 85.35 1,000 85.350 -1.90%
2019-05-28 0 86.85 - - 86.90 87.00 2,000 173,870 86.935 86.85 - - 86.90 87.00 2,000 86.935 -0.06%
2019-05-27 0 86.90 - - 86.65 86.80 3,300 286,190 86.724 86.90 - - 86.65 86.80 3,300 86.724 0.58%
2019-05-24 0 86.40 - - - - 0 0 - 86.40 - - - - 0 - 0.00%
2019-05-23 0 86.40 - - 86.40 86.40 1,000 86,400 86.400 86.40 - - 86.40 86.40 1,000 86.400 -0.92%
2019-05-22 0 87.20 - - 87.30 87.35 2,000 174,650 87.325 87.20 - - 87.30 87.35 2,000 87.325 -0.11%
2019-05-21 0 87.30 - - - - 0 0 - 87.30 - - - - 0 - -0.85%
2019-05-20 0 88.05 - - - - 0 0 - 88.05 - - - - 0 - 0.00%
2019-05-17 0 88.05 - - - - 0 0 - 88.05 - - - - 0 - 1.73%
2019-05-16 0 86.55 - - - - 0 0 - 86.55 - - - - 0 - 0.76%
2019-05-15 0 85.90 - - 86.05 86.45 3,000 258,630 86.210 85.90 - - 86.05 86.45 3,000 86.210 -0.23%
2019-05-14 0 86.10 - - - - 0 0 - 86.10 - - - - 0 - 0.00%
2019-05-10 0 86.10 - - 86.05 87.00 5,000 432,810 86.562 86.10 - - 86.05 87.00 5,000 86.562 0.29%
2019-05-09 0 85.85 - - 85.85 85.90 5,000 429,350 85.870 85.85 - - 85.85 85.90 5,000 85.870 0.06%
2019-05-08 0 85.80 - - 85.40 85.55 17,000 1,453,550 85.503 85.80 - - 85.40 85.55 17,000 85.503 -1.44%
2019-05-07 0 87.05 - - 86.90 87.10 16,500 1,436,050 87.033 87.05 - - 86.90 87.10 16,500 87.033 0.64%
2019-05-06 0 86.50 - - 87.10 87.95 5,500 481,375 87.523 86.50 - - 87.10 87.95 5,500 87.523 -0.63%
2019-05-03 0 87.05 - - 87.05 87.10 2,000 174,110 87.055 87.05 - - 87.05 87.10 2,000 87.055 -0.34%
2019-05-02 0 87.35 - - 87.05 87.05 1,000 87,050 87.050 87.35 - - 87.05 87.05 1,000 87.050 0.46%
2019-04-30 0 86.95 - - - - 0 0 - 86.95 - - - - 0 - 0.17%
2019-04-29 0 86.80 - - - - 0 0 - 86.80 - - - - 0 - 0.46%
2019-04-26 0 86.40 - - 86.40 86.45 2,000 172,850 86.425 86.40 - - 86.40 86.45 2,000 86.425 -0.17%
2019-04-25 0 86.55 - - - - 0 0 - 86.55 - - - - 0 - -0.12%
2019-04-24 0 86.65 - - - - 0 0 - 86.65 - - - - 0 - 0.00%
2019-04-23 0 86.65 - - - - 0 0 - 86.65 - - - - 0 - 0.46%
2019-04-18 0 86.25 - - - - 0 0 - 86.25 - - - - 0 - 0.00%
2019-04-17 0 86.25 - - 86.20 86.30 5,000 431,155 86.231 86.25 - - 86.20 86.30 5,000 86.231 0.06%
2019-04-16 0 86.20 - - 86.15 86.30 6,000 517,250 86.208 86.20 - - 86.15 86.30 6,000 86.208 0.06%
2019-04-15 0 86.15 - - - - 0 0 - 86.15 - - - - 0 - 0.35%
2019-04-12 0 85.85 - - 85.85 85.85 500 42,925 85.850 85.85 - - 85.85 85.85 500 85.850 0.59%
2019-04-11 0 85.35 - - - - 0 0 - 85.35 - - - - 0 - 0.00%
2019-04-10 0 85.35 - - 85.20 85.20 1,000 85,200 85.200 85.35 - - 85.20 85.20 1,000 85.200 -0.18%
2019-04-09 0 85.50 - - 85.50 85.50 1,000 85,500 85.500 85.50 - - 85.50 85.50 1,000 85.500 0.23%
2019-04-08 0 85.30 - - 85.30 85.30 1,000 85,300 85.300 85.30 - - 85.30 85.30 1,000 85.300 0.12%
2019-04-04 0 85.20 - - 85.20 85.25 2,000 170,450 85.225 85.20 - - 85.20 85.25 2,000 85.225 0.35%
2019-04-03 0 84.90 - - 84.15 84.20 2,000 168,350 84.175 84.90 - - 84.15 84.20 2,000 84.175 1.31%
2019-04-02 0 83.80 - - - - 0 0 - 83.80 - - - - 0 - 0.00%
2019-04-01 0 83.80 - - 83.80 83.80 800 67,040 83.800 83.80 - - 83.80 83.80 800 83.800 1.27%
2019-03-29 0 82.75 - - - - 0 0 - 82.75 - - - - 0 - 0.18%
2019-03-28 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 0.00%
2019-03-27 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 0.30%
2019-03-26 0 82.35 - - - - 0 0 - 82.35 - - - - 0 - 0.49%
2019-03-25 0 81.95 - - 81.95 82.30 3,000 246,500 82.167 81.95 - - 81.95 82.30 3,000 82.167 -3.08%
2019-03-22 0 84.55 - - - - 0 0 - 84.55 - - - - 0 - 0.06%
2019-03-21 0 84.50 84.10 - - - 0 0 - 84.50 84.10 - - - 0 - -0.41%
2019-03-20 0 84.85 - - 84.85 84.90 2,000 169,750 84.875 84.85 - - 84.85 84.90 2,000 84.875 0.24%
2019-03-19 0 84.65 - - - - 0 0 - 84.65 - - - - 0 - 0.12%
2019-03-18 0 84.55 - - - - 0 0 - 84.55 - - - - 0 - 1.32%
2019-03-15 0 83.45 - - - - 0 0 - 83.45 - - - - 0 - 0.72%
2019-03-14 0 82.85 - - - - 0 0 - 82.85 - - - - 0 - 0.98%
2019-03-13 0 82.05 - - - - 0 0 - 82.05 - - - - 0 - -0.30%
2019-03-12 0 82.30 - - 82.25 82.25 1,000 82,250 82.250 82.30 - - 82.25 82.25 1,000 82.250 0.67%
2019-03-11 0 81.75 - - 81.75 81.75 1,000 81,750 81.750 81.75 - - 81.75 81.75 1,000 81.750 0.74%
2019-03-08 0 81.15 - - 81.15 81.15 1,000 81,150 81.150 81.15 - - 81.15 81.15 1,000 81.150 -1.87%
2019-03-07 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.00%
2019-03-06 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.00%
2019-03-05 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - -0.06%
2019-03-04 0 82.75 - - - - 0 0 - 82.75 - - - - 0 - 0.18%
2019-03-01 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 1.10%
2019-02-28 0 81.70 - - - - 0 0 - 81.70 - - - - 0 - -0.12%
2019-02-27 0 81.80 - - 82.05 82.20 5,500 451,775 82.141 81.80 - - 82.05 82.20 5,500 82.141 0.55%
2019-02-26 0 81.35 - - 81.35 81.40 5,500 447,550 81.373 81.35 - - 81.35 81.40 5,500 81.373 -0.37%
2019-02-25 0 81.65 - - - - 0 0 - 81.65 - - - - 0 - 0.18%
2019-02-22 0 81.50 - - 81.50 81.50 1,000 81,500 81.500 81.50 - - 81.50 81.50 1,000 81.500 0.12%
2019-02-21 0 81.40 - - 81.40 81.45 2,000 162,850 81.425 81.40 - - 81.40 81.45 2,000 81.425 0.18%
2019-02-20 0 81.25 - - - - 0 0 - 81.25 - - - - 0 - -0.06%
2019-02-19 0 81.30 - - 81.30 81.45 35,000 2,847,450 81.356 81.30 - - 81.30 81.45 35,000 81.356 0.18%
2019-02-18 0 81.15 - - - - 0 0 - 81.15 - - - - 0 - 1.63%
2019-02-15 0 79.85 - - - - 0 0 - 79.85 - - - - 0 - -0.87%
2019-02-14 0 80.55 - - - - 0 0 - 80.55 - - - - 0 - 0.50%
2019-02-13 0 80.15 - - - - 0 0 - 80.15 - - - - 0 - 0.38%
2019-02-12 0 79.85 - - - - 0 0 - 79.85 - - - - 0 - 0.69%
2019-02-11 0 79.30 - - - - 0 0 - 79.30 - - - - 0 - 0.00%
2019-02-08 0 79.30 - - 79.80 80.15 2,500 199,900 79.960 79.30 - - 79.80 80.15 2,500 79.960 -1.37%
2019-02-04 0 80.40 - - - - 0 0 - 80.40 - - - - 0 - 0.37%
2019-02-01 0 80.10 - - - - 0 0 - 80.10 - - - - 0 - 0.00%
2019-01-31 0 80.10 - - - - 0 0 - 80.10 - - - - 0 - 1.01%
2019-01-30 0 79.30 - - 79.30 79.30 1,000 79,300 79.300 79.30 - - 79.30 79.30 1,000 79.300 0.25%
2019-01-29 0 79.10 - - - - 0 0 - 79.10 - - - - 0 - 0.00%
2019-01-28 0 79.10 - - - - 0 0 - 79.10 - - - - 0 - 0.06%
2019-01-25 0 79.05 - - - - 0 0 - 79.05 - - - - 0 - 0.00%
2019-01-24 0 79.05 - - 78.85 79.15 6,000 474,375 79.063 79.05 - - 78.85 79.15 6,000 79.063 1.02%
2019-01-23 0 78.25 - - - - 0 0 - 78.25 - - - - 0 - -0.38%
2019-01-22 0 78.55 - - - - 0 0 - 78.55 - - - - 0 - -0.63%
2019-01-21 0 79.05 - - 77.90 82.05 18,500 1,471,325 79.531 79.05 - - 77.90 82.05 18,500 79.531 1.22%
2019-01-18 0 78.10 - - 78.10 78.10 1,000 78,100 78.100 78.10 - - 78.10 78.10 1,000 78.100 1.56%
2019-01-17 0 7.690 - - 7.690 7.740 30,000 231,600 7.7200 76.90 - - 76.90 77.40 3,000 77.200 -0.77%
2019-01-16 0 7.750 - - - - 0 0 - 77.50 - - - - 0 - 0.00%
2019-01-15 0 7.750 - - - - 0 0 - 77.50 - - - - 0 - 0.13%
2019-01-14 0 7.740 - - - - 0 0 - 77.40 - - - - 0 - -1.02%
2019-01-11 0 7.820 - - - - 0 0 - 78.20 - - - - 0 - -0.13%
2019-01-10 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.00%
2019-01-09 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.90%
2019-01-08 0 7.760 - - - - 0 0 - 77.60 - - - - 0 - 0.00%
2019-01-07 0 7.760 - - - - 0 0 - 77.60 - - - - 0 - 1.97%
2019-01-04 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - 0.00%
2019-01-03 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - 0.00%
2019-01-02 0 7.610 - - 7.610 7.610 10,000 76,100 7.6100 76.10 - - 76.10 76.10 1,000 76.100 -0.78%
2018-12-31 0 7.670 7.650 - - - 0 0 - 76.70 76.50 - - - 0 - 0.79%
2018-12-28 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - 0.00%
2018-12-27 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - 0.40%
2018-12-24 0 7.580 - - 7.550 7.630 100,000 759,500 7.5950 75.80 - - 75.50 76.30 10,000 75.950 -1.56%
2018-12-21 0 7.700 - - 7.650 7.660 20,000 153,100 7.6550 77.00 - - 76.50 76.60 2,000 76.550 -0.39%
2018-12-20 0 7.730 - - 7.720 7.730 20,000 154,500 7.7250 77.30 - - 77.20 77.30 2,000 77.250 -1.02%
2018-12-19 0 7.810 - - - - 0 0 - 78.10 - - - - 0 - 0.00%
2018-12-18 0 7.810 - - - - 0 0 - 78.10 - - - - 0 - -0.76%
2018-12-17 0 7.870 - - - - 0 0 - 78.70 - - - - 0 - -0.25%
2018-12-14 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - -0.13%
2018-12-13 0 7.900 - - - - 0 0 - 79.00 - - - - 0 - 1.54%
2018-12-12 0 7.780 - - - - 0 0 - 77.80 - - - - 0 - 0.00%
2018-12-11 0 7.780 - - - - 0 0 - 77.80 - - - - 0 - -0.77%
2018-12-10 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - 0.00%
2018-12-07 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - -0.76%
2018-12-06 0 7.900 - - 7.890 7.940 45,000 356,150 7.9144 79.00 - - 78.90 79.40 4,500 79.144 -0.88%
2018-12-05 0 7.970 - - 7.960 7.970 20,000 159,300 7.9650 79.70 - - 79.60 79.70 2,000 79.650 -2.09%
2018-12-04 0 8.140 - - 8.170 8.180 20,000 163,500 8.1750 81.40 - - 81.70 81.80 2,000 81.750 -1.45%
2018-12-03 0 8.260 - - 8.260 8.360 25,000 208,640 8.3456 82.60 - - 82.60 83.60 2,500 83.456 0.61%
2018-11-30 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - -0.12%
2018-11-29 0 8.220 - - 8.180 8.220 40,000 328,000 8.2000 82.20 - - 81.80 82.20 4,000 82.000 1.61%
2018-11-28 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2018-11-27 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2018-11-26 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2018-11-23 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2018-11-22 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2018-11-21 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - -0.98%
2018-11-20 0 8.170 - - - - 0 0 - 81.70 - - - - 0 - -0.37%
2018-11-19 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2018-11-16 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2018-11-15 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2018-11-14 0 8.200 - - 8.210 8.210 40,000 328,400 8.2100 82.00 - - 82.10 82.10 4,000 82.100 0.37%
2018-11-13 0 8.170 - - - - 0 0 - 81.70 - - - - 0 - -1.57%
2018-11-12 0 8.300 - - 8.300 8.310 20,000 166,100 8.3050 83.00 - - 83.00 83.10 2,000 83.050 0.12%
2018-11-09 0 8.290 - - 8.320 8.330 20,000 166,500 8.3250 82.90 - - 83.20 83.30 2,000 83.250 -1.31%
2018-11-08 0 8.400 - - 8.380 8.400 55,000 461,200 8.3855 84.00 - - 83.80 84.00 5,500 83.855 1.08%
2018-11-07 0 8.310 - - - - 0 0 - 83.10 - - - - 0 - 0.61%
2018-11-06 0 8.260 - - - - 0 0 - 82.60 - - - - 0 - 0.36%
2018-11-05 0 8.230 - - 8.230 8.230 6,000 49,380 8.2300 82.30 - - 82.30 82.30 600 82.300 -1.44%
2018-11-02 0 8.350 - - 8.270 8.360 51,000 424,160 8.3169 83.50 - - 82.70 83.60 5,100 83.169 1.58%
2018-11-01 0 8.220 - - 8.220 8.220 15,000 123,300 8.2200 82.20 - - 82.20 82.20 1,500 82.200 0.37%
2018-10-31 0 8.190 - - 8.160 8.160 10,000 81,600 8.1600 81.90 - - 81.60 81.60 1,000 81.600 0.74%
2018-10-30 0 8.130 - - - - 0 0 - 81.30 - - - - 0 - 0.00%
2018-10-29 0 8.130 - - 8.090 8.140 33,000 267,690 8.1118 81.30 - - 80.90 81.40 3,300 81.118 0.74%
2018-10-26 0 8.070 - - 8.070 8.070 5,000 40,350 8.0700 80.70 - - 80.70 80.70 500 80.700 -0.62%
2018-10-25 0 8.120 - - - - 0 0 - 81.20 - - - - 0 - -0.85%
2018-10-24 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - -0.12%
2018-10-23 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - -2.50%
2018-10-22 0 8.410 - - 8.410 8.410 10,000 84,100 8.4100 84.10 - - 84.10 84.10 1,000 84.100 1.08%
2018-10-19 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - -1.89%
2018-10-18 0 8.480 - - 8.440 8.440 10,000 84,400 8.4400 84.80 - - 84.40 84.40 1,000 84.400 1.19%
2018-10-16 0 8.380 - - - - 0 0 - 83.80 - - - - 0 - 0.36%
2018-10-15 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - -0.95%
2018-10-12 0 8.430 - - 8.380 8.420 5,300 44,614 8.4177 84.30 - - 83.80 84.20 530 84.177 0.48%
2018-10-11 0 8.390 - - 8.390 8.390 5,000 41,950 8.3900 83.90 - - 83.90 83.90 500 83.900 -1.99%
2018-10-10 0 8.560 - - 8.560 8.560 1,100 9,416 8.5600 85.60 - - 85.60 85.60 110 85.600 -0.58%
2018-10-09 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - -0.46%
2018-10-08 0 8.650 - - 8.670 8.680 21,100 183,048 8.6753 86.50 - - 86.70 86.80 2,110 86.753 -0.92%
2018-10-05 0 8.730 - - - - 0 0 - 87.30 - - - - 0 - -0.57%
2018-10-04 0 8.780 - - - - 0 0 - 87.80 - - - - 0 - -0.23%
2018-10-03 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.11%
2018-10-02 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - -1.57%
2018-09-28 0 8.930 - - - - 0 0 - 89.30 - - - - 0 - -0.33%
2018-09-27 0 8.960 - - - - 0 0 - 89.60 - - - - 0 - -0.22%
2018-09-26 0 8.980 - - 8.980 8.980 10,000 89,800 8.9800 89.80 - - 89.80 89.80 1,000 89.800 0.22%
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 - 0.57%
2018-09-19 0 8.750 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
2018-09-18 0 8.750 - - 8.710 8.710 10,000 87,100 8.7100 87.50 - - 87.10 87.10 1,000 87.100 0.81%
2018-09-17 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - 0.00%
2018-09-14 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - 0.81%
2018-09-13 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - 0.23%
2018-09-12 0 8.590 - - - - 0 0 - 85.90 - - - - 0 - 0.23%
2018-09-11 0 8.570 - - - - 0 0 - 85.70 - - - - 0 - 0.47%
2018-09-10 0 8.530 - - - - 0 0 - 85.30 - - - - 0 - -0.47%
2018-09-07 0 8.570 - - - - 0 0 - 85.70 - - - - 0 - -0.35%
2018-09-06 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - 0.00%
2018-09-05 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - -1.60%
2018-09-04 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - 0.00%
2018-09-03 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - -1.47%
2018-08-31 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - -0.67%
2018-08-30 0 8.930 - - - - 0 0 - 89.30 - - - - 0 - 0.00%
2018-08-29 0 8.930 - - - - 0 0 - 89.30 - - - - 0 - 0.00%
2018-08-28 0 8.930 - - 8.940 8.940 20,000 178,800 8.9400 89.30 - - 89.40 89.40 2,000 89.400 1.13%
2018-08-27 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.00%
2018-08-24 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.23%
2018-08-23 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.57%
2018-08-22 0 8.760 - - - - 0 0 - 87.60 - - - - 0 - 1.15%
2018-08-21 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.35%
2018-08-20 0 8.630 - - - - 0 0 - 86.30 - - - - 0 - 0.23%
2018-08-17 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - 0.00%
2018-08-16 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - -1.37%
2018-08-15 0 8.730 - - - - 0 0 - 87.30 - - - - 0 - 0.00%
2018-08-14 0 8.730 - - - - 0 0 - 87.30 - - - - 0 - 0.46%
2018-08-13 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - -1.70%
2018-08-10 0 8.840 - - 8.870 8.870 10,000 88,700 8.8700 88.40 - - 88.70 88.70 1,000 88.700 -1.56%
2018-08-09 0 8.980 - - - - 0 0 - 89.80 - - - - 0 - -0.44%
2018-08-08 0 9.020 - - - - 0 0 - 90.20 - - - - 0 - 0.00%
2018-08-07 0 9.020 - - - - 0 0 - 90.20 - - - - 0 - 0.33%
2018-08-06 0 8.990 - - - - 0 0 - 89.90 - - - - 0 - -0.33%
2018-08-03 0 9.020 - - - - 0 0 - 90.20 - - - - 0 - 0.00%
2018-08-02 0 9.020 - - - - 0 0 - 90.20 - - - - 0 - -1.42%
2018-08-01 0 9.150 - - 9.170 9.180 25,000 229,350 9.1740 91.50 - - 91.70 91.80 2,500 91.740 0.33%
2018-07-31 0 9.120 - - - - 0 0 - 91.20 - - - - 0 - 0.44%
2018-07-30 0 9.080 - - - - 0 0 - 90.80 - - - - 0 - 0.22%
2018-07-27 0 9.060 - - 9.060 9.060 10,000 90,600 9.0600 90.60 - - 90.60 90.60 1,000 90.600 0.22%
2018-07-26 0 9.040 - - 8.970 9.040 40,000 360,000 9.0000 90.40 - - 89.70 90.40 4,000 90.000 0.78%
2018-07-25 0 8.970 - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2018-07-24 0 8.970 - - - - 0 0 - 89.70 - - - - 0 - 0.79%
2018-07-23 0 8.900 - - - - 0 0 - 89.00 - - - - 0 - 0.11%
2018-07-20 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - 0.11%
2018-07-19 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.57%
2018-07-18 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.57%
2018-07-17 0 8.780 - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2018-07-16 0 8.780 - - - - 0 0 - 87.80 - - - - 0 - 0.80%
2018-07-13 0 8.710 - - - - 0 0 - 87.10 - - - - 0 - 0.11%
2018-07-12 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - -0.57%
2018-07-11 0 8.750 - - 8.800 8.800 10,000 88,000 8.8000 87.50 - - 88.00 88.00 1,000 88.000 -0.11%
2018-07-10 0 8.760 - - - - 0 0 - 87.60 - - - - 0 - -0.11%
2018-07-09 0 8.770 - - 8.740 8.790 75,000 657,900 8.7720 87.70 - - 87.40 87.90 7,500 87.720 0.80%
2018-07-06 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.58%
2018-07-05 0 8.650 - - 8.610 8.610 10,000 86,100 8.6100 86.50 - - 86.10 86.10 1,000 86.100 1.05%
2018-07-04 0 8.560 - - - - 0 0 - 85.60 - - - - 0 - -0.58%
2018-07-03 0 8.610 - - 8.590 8.610 75,000 645,270 8.6036 86.10 - - 85.90 86.10 7,500 86.036 1.06%
2018-06-29 0 8.520 - - - - 0 0 - 85.20 - - - - 0 - 1.19%
2018-06-28 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 0.60%
2018-06-27 0 8.370 - - - - 0 0 - 83.70 - - - - 0 - -0.48%
2018-06-26 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - 0.00%
2018-06-25 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - 0.36%
2018-06-22 0 8.380 - - 8.320 8.320 10,000 83,200 8.3200 83.80 - - 83.20 83.20 1,000 83.200 0.12%
2018-06-21 0 8.370 - - - - 0 0 - 83.70 - - - - 0 - 0.00%
2018-06-20 0 8.370 - - - - 0 0 - 83.70 - - - - 0 - 0.48%
2018-06-19 0 8.330 - - 8.380 8.480 100,000 841,630 8.4163 83.30 - - 83.80 84.80 10,000 84.163 -1.88%
2018-06-15 0 8.490 - - 8.490 8.490 10,000 84,900 8.4900 84.90 - - 84.90 84.90 1,000 84.900 0.24%
2018-06-14 0 8.470 - - - - 0 0 - 84.70 - - - - 0 - 0.00%
2018-06-13 0 8.470 - 8.700 - - 0 0 - 84.70 - 87.00 - - 0 - -0.24%
2018-06-12 0 8.490 - 8.700 - - 0 0 - 84.90 - 87.00 - - 0 - 0.24%
2018-06-11 0 8.470 - 8.700 - - 0 0 - 84.70 - 87.00 - - 0 - 0.83%
2018-06-08 0 8.400 - 8.700 8.420 8.420 10,000 84,200 8.4200 84.00 - 87.00 84.20 84.20 1,000 84.200 -1.18%
2018-06-07 0 8.500 - - - - 0 0 - 85.00 - - - - 0 - 0.95%
2018-06-06 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 0.00%
2018-06-05 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 0.00%
2018-06-04 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 0.84%
2018-06-01 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - 0.00%
2018-05-31 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - 1.21%
2018-05-30 0 8.250 - - - - 0 0 - 82.50 - - - - 0 - 0.36%
2018-05-29 0 8.220 - - 8.290 8.310 15,000 124,550 8.3033 82.20 - - 82.90 83.10 1,500 83.033 -3.52%
2018-05-28 0 8.520 - - - - 0 0 - 85.20 - - - - 0 - 0.00%
2018-05-25 0 8.520 - - 8.530 8.530 15,000 127,950 8.5300 85.20 - - 85.30 85.30 1,500 85.300 -0.35%
2018-05-24 0 8.550 - - - - 0 0 - 85.50 - - - - 0 - 0.00%
2018-05-23 0 8.550 - - 8.610 8.620 20,000 172,300 8.6150 85.50 - - 86.10 86.20 2,000 86.150 -1.04%
2018-05-21 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.00%
2018-05-18 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.00%
2018-05-17 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - -0.23%
2018-05-16 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.00%
2018-05-15 0 8.660 - - 8.640 8.660 13,200 114,112 8.6448 86.60 - - 86.40 86.60 1,320 86.448 0.23%
2018-05-14 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.23%
2018-05-11 0 8.620 - - - - 0 0 - 86.20 - - - - 0 - 0.00%
2018-05-10 0 8.620 - - 8.620 8.630 30,000 258,650 8.6217 86.20 - - 86.20 86.30 3,000 86.217 -0.23%
2018-05-09 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.00%
2018-05-08 0 8.640 - - 8.650 8.650 8,000 69,200 8.6500 86.40 - - 86.50 86.50 800 86.500 0.12%
2018-05-07 0 8.630 - - 8.630 8.630 10,000 86,300 8.6300 86.30 - - 86.30 86.30 1,000 86.300 0.58%
2018-05-04 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - -0.12%
2018-05-03 0 8.590 - - 8.580 8.590 20,000 171,700 8.5850 85.90 - - 85.80 85.90 2,000 85.850 -0.69%
2018-05-02 0 8.650 - - 8.650 8.660 20,000 173,100 8.6550 86.50 - - 86.50 86.60 2,000 86.550 0.70%
2018-04-30 0 8.590 - - 8.590 8.590 200 1,718 8.5900 85.90 - - 85.90 85.90 20 85.900 0.12%
2018-04-27 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2018-04-26 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - -0.23%
2018-04-25 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - 0.00%
2018-04-24 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - 0.00%
2018-04-23 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - 0.00%
2018-04-20 0 8.600 - - 8.600 8.600 5,000 43,000 8.6000 86.00 - - 86.00 86.00 500 86.000 0.00%
2018-04-19 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - 0.12%
2018-04-18 0 8.590 - - - - 0 0 - 85.90 - - - - 0 - 0.70%
2018-04-17 0 8.530 - - - - 0 0 - 85.30 - - - - 0 - 0.59%
2018-04-16 0 8.480 - - - - 0 0 - 84.80 - - - - 0 - 0.00%
2018-04-13 0 8.480 - - - - 0 0 - 84.80 - - - - 0 - 0.36%
2018-04-12 0 8.450 - - - - 0 0 - 84.50 - - - - 0 - 0.00%
2018-04-11 0 8.450 - - - - 0 0 - 84.50 - - - - 0 - 0.00%
2018-04-10 0 8.450 - - - - 0 0 - 84.50 - - - - 0 - 0.36%
2018-04-09 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 1.20%
2018-04-06 0 8.320 - - 8.260 8.270 20,000 165,300 8.2650 83.20 - - 82.60 82.70 2,000 82.650 1.71%
2018-04-04 0 8.180 8.050 - 8.180 8.180 5,000 40,900 8.1800 81.80 80.50 - 81.80 81.80 500 81.800 -0.24%
2018-04-03 0 8.200 8.050 - 8.140 8.200 45,700 373,662 8.1764 82.00 80.50 - 81.40 82.00 4,570 81.764 -0.24%
2018-03-29 0 8.220 8.050 - - - 0 0 - 82.20 80.50 - - - 0 - 1.36%
2018-03-28 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - -1.10%
2018-03-27 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.12%
2018-03-26 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%
2018-03-23 0 8.210 - - 8.180 8.220 20,300 166,754 8.2145 82.10 - - 81.80 82.20 2,030 82.145 -2.49%
2018-03-22 0 8.420 - - 8.420 8.430 15,000 126,400 8.4267 84.20 - - 84.20 84.30 1,500 84.267 -0.59%
2018-03-21 0 8.470 - - - - 0 0 - 84.70 - - - - 0 - 0.00%
2018-03-20 0 8.470 - - 8.460 8.480 40,000 338,800 8.4700 84.70 - - 84.60 84.80 4,000 84.700 -0.12%
2018-03-19 0 8.480 - - 8.480 8.480 200 1,696 8.4800 84.80 - - 84.80 84.80 20 84.800 0.24%
2018-03-16 0 8.460 - - - - 0 0 - 84.60 - - - - 0 - 0.12%
2018-03-15 0 8.450 - - 8.420 8.440 104,700 882,618 8.4300 84.50 - - 84.20 84.40 10,470 84.300 0.24%
2018-03-14 0 8.430 - - 8.400 8.400 110,000 924,000 8.4000 84.30 - - 84.00 84.00 11,000 84.000 -0.59%
2018-03-13 0 8.480 8.480 - 8.470 8.480 150,000 1,271,700 8.4780 84.80 84.80 - 84.70 84.80 15,000 84.780 -0.35%
2018-03-12 0 8.510 - - 8.500 8.500 25,000 212,500 8.5000 85.10 - - 85.00 85.00 2,500 85.000 1.07%
2018-03-09 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 0.12%
2018-03-08 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - 0.72%
2018-03-07 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - -0.24%
2018-03-06 0 8.370 - - - - 0 0 - 83.70 - - - - 0 - 2.07%
2018-03-05 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - -1.68%
2018-03-02 0 8.340 - - - - 0 0 - 83.40 - - - - 0 - -0.83%
2018-03-01 0 8.410 - - 8.410 8.410 10,000 84,100 8.4100 84.10 - - 84.10 84.10 1,000 84.100 -0.83%
2018-02-28 0 8.480 - - - - 0 0 - 84.80 - - - - 0 - -0.82%
2018-02-27 0 8.550 - - - - 0 0 - 85.50 - - - - 0 - 0.00%
2018-02-26 0 8.550 - - 8.540 8.550 20,000 170,900 8.5450 85.50 - - 85.40 85.50 2,000 85.450 0.71%
2018-02-23 0 8.490 - - - - 0 0 - 84.90 - - - - 0 - 0.35%
2018-02-22 0 8.460 - - - - 0 0 - 84.60 - - - - 0 - -0.47%
2018-02-21 0 8.500 - - 8.500 8.500 10,000 85,000 8.5000 85.00 - - 85.00 85.00 1,000 85.000 0.12%
2018-02-20 0 8.490 - - - - 0 0 - 84.90 - - - - 0 - 0.00%
2018-02-15 0 8.490 8.300 - 8.490 8.500 18,900 160,514 8.4928 84.90 83.00 - 84.90 85.00 1,890 84.928 1.68%
2018-02-14 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - 0.24%
2018-02-13 0 8.330 - - - - 0 0 - 83.30 - - - - 0 - 0.00%
2018-02-12 0 8.330 - - 8.330 8.330 10,000 83,300 8.3300 83.30 - - 83.30 83.30 1,000 83.300 0.36%
2018-02-09 0 8.300 - - 8.290 8.320 50,000 415,200 8.3040 83.00 - - 82.90 83.20 5,000 83.040 -2.24%
2018-02-08 0 8.490 - - 8.380 8.510 115,600 979,150 8.4702 84.90 - - 83.80 85.10 11,560 84.702 0.35%
2018-02-07 0 8.460 - - 8.480 8.520 93,700 796,513 8.5007 84.60 - - 84.80 85.20 9,370 85.007 1.44%
2018-02-06 0 8.340 8.270 8.370 8.020 8.350 285,400 2,314,121 8.1083 83.40 82.70 83.70 80.20 83.50 28,540 81.083 -4.25%
2018-02-05 0 8.710 8.690 8.730 8.620 8.710 60,000 520,500 8.6750 87.10 86.90 87.30 86.20 87.10 6,000 86.750 -1.91%
2018-02-02 0 8.880 - - 8.910 8.930 23,300 207,803 8.9186 88.80 - - 89.10 89.30 2,330 89.186 -1.33%
2018-02-01 0 9.000 8.980 9.020 8.980 9.000 28,300 254,500 8.9929 90.00 89.80 90.20 89.80 90.00 2,830 89.929 0.22%
2018-01-31 0 8.980 - - 8.980 8.980 10,000 89,800 8.9800 89.80 - - 89.80 89.80 1,000 89.800 -0.11%
2018-01-30 0 8.990 - - 8.980 8.990 28,200 253,369 8.9847 89.90 - - 89.80 89.90 2,820 89.847 -1.43%
2018-01-29 0 9.120 - - 9.100 9.120 31,400 286,036 9.1094 91.20 - - 91.00 91.20 3,140 91.094 0.33%
2018-01-26 0 9.090 8.880 - 9.090 9.100 39,800 362,031 9.0963 90.90 88.80 - 90.90 91.00 3,980 90.963 -0.11%
2018-01-25 0 9.100 - - - - 0 0 - 91.00 - - - - 0 - -0.76%
2018-01-24 0 9.170 - - 9.170 9.170 10,000 91,700 9.1700 91.70 - - 91.70 91.70 1,000 91.700 0.00%
2018-01-23 0 9.170 8.950 - 9.130 9.180 48,000 439,399 9.1541 91.70 89.50 - 91.30 91.80 4,800 91.541 1.10%
2018-01-22 0 9.070 8.870 - 9.070 9.070 5,000 45,350 9.0700 90.70 88.70 - 90.70 90.70 500 90.700 0.78%
2018-01-19 0 9.000 8.790 - 8.990 8.990 4,100 36,859 8.9900 90.00 87.90 - 89.90 89.90 410 89.900 0.00%
2018-01-18 0 9.000 8.820 - 9.000 9.000 10,000 90,000 9.0000 90.00 88.20 - 90.00 90.00 1,000 90.000 0.00%
2018-01-17 0 9.000 8.800 - 9.010 9.010 10,000 90,100 9.0100 90.00 88.00 - 90.10 90.10 1,000 90.100 -0.11%
2018-01-16 0 9.010 8.840 - - - 0 0 - 90.10 88.40 - - - 0 - 0.11%
2018-01-15 0 9.000 - - 9.000 9.000 9,000 81,000 9.0000 90.00 - - 90.00 90.00 900 90.000 0.78%
2018-01-12 0 8.930 - 8.940 - - 0 0 - 89.30 - 89.40 - - 0 - 0.00%
2018-01-11 0 8.930 - - - - 0 0 - 89.30 - - - - 0 - 0.00%
2018-01-10 0 8.930 - - - - 0 0 - 89.30 - - - - 0 - 0.00%
2018-01-09 0 8.930 - - 8.930 8.930 10,000 89,300 8.9300 89.30 - - 89.30 89.30 1,000 89.300 0.11%
2018-01-08 0 8.920 - - - - 0 0 - 89.20 - - - - 0 - 1.02%
2018-01-05 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 1.38%
2018-01-04 0 8.710 - - 8.700 8.700 6,000 52,200 8.7000 87.10 - - 87.00 87.00 600 87.000 0.46%
2018-01-03 0 8.670 - 8.850 - - 0 0 - 86.70 - 88.50 - - 0 - 0.00%
2018-01-02 0 8.670 - 8.850 8.670 8.680 20,000 173,500 8.6750 86.70 - 88.50 86.70 86.80 2,000 86.750 -0.57%
2017-12-29 0 8.720 - 8.850 - - 0 0 - 87.20 - 88.50 - - 0 - -0.80%
2017-12-28 0 8.790 - 8.850 - - 0 0 - 87.90 - 88.50 - - 0 - 0.00%
2017-12-27 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - 0.00%
2017-12-22 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - -0.11%
2017-12-21 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - -0.79%
2017-12-20 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - -0.34%
2017-12-19 0 8.900 - - - - 0 0 - 89.00 - - - - 0 - 0.56%
2017-12-18 0 8.850 8.640 - 8.790 8.870 30,000 264,950 8.8317 88.50 86.40 - 87.90 88.70 3,000 88.317 0.68%
2017-12-15 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - -0.90%
2017-12-14 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - 0.00%
2017-12-13 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - 0.00%
2017-12-12 0 8.870 - - 8.870 8.870 20,000 177,400 8.8700 88.70 - - 88.70 88.70 2,000 88.700 -0.11%
2017-12-11 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.23%
2017-12-08 0 8.860 - - 8.830 8.830 10,000 88,300 8.8300 88.60 - - 88.30 88.30 1,000 88.300 0.68%
2017-12-07 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.00%
2017-12-06 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - -0.68%
2017-12-05 0 8.860 - - 8.860 8.890 135,000 1,196,550 8.8633 88.60 - - 88.60 88.90 13,500 88.633 0.34%
2017-12-04 0 8.830 - - 8.830 8.880 70,000 618,800 8.8400 88.30 - - 88.30 88.80 7,000 88.400 -0.79%
2017-12-01 0 8.900 - - 8.900 8.910 90,000 801,100 8.9011 89.00 - - 89.00 89.10 9,000 89.011 -0.34%
2017-11-30 0 8.930 8.730 9.120 8.930 8.930 10,000 89,300 8.9300 89.30 87.30 91.20 89.30 89.30 1,000 89.300 -0.22%
2017-11-29 0 8.950 - - 8.890 8.960 75,000 669,500 8.9267 89.50 - - 88.90 89.60 7,500 89.267 0.67%
2017-11-28 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - 0.00%
2017-11-27 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - 0.68%
2017-11-24 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.34%
2017-11-23 0 8.800 8.590 8.970 - - 0 0 - 88.00 85.90 89.70 - - 0 - -0.11%
2017-11-22 0 8.810 8.630 9.030 - - 0 0 - 88.10 86.30 90.30 - - 0 - 0.34%
2017-11-21 0 8.780 8.610 9.000 - - 0 0 - 87.80 86.10 90.00 - - 0 - 0.57%
2017-11-20 0 8.730 - - 8.730 8.730 13,000 113,490 8.7300 87.30 - - 87.30 87.30 1,300 87.300 -1.02%
2017-11-17 0 8.820 8.650 9.040 - - 0 0 - 88.20 86.50 90.40 - - 0 - 0.11%
2017-11-16 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.23%
2017-11-15 0 8.790 8.590 8.990 8.590 8.790 35,100 308,509 8.7894 87.90 85.90 89.90 85.90 87.90 3,510 87.894 -0.34%
2017-11-14 0 8.820 8.590 8.820 8.820 8.820 100 882 8.8200 88.20 85.90 88.20 88.20 88.20 10 88.200 -0.23%
2017-11-13 0 8.840 - - - - 0 0 - 88.40 - - - - 0 - -0.56%
2017-11-10 0 8.890 - - 8.900 8.900 300 2,670 8.9000 88.90 - - 89.00 89.00 30 89.000 -0.22%
2017-11-09 0 8.910 8.720 9.120 8.850 8.910 24,100 213,631 8.8644 89.10 87.20 91.20 88.50 89.10 2,410 88.644 -0.11%
2017-11-08 0 8.920 8.730 9.130 8.910 8.910 10,000 89,100 8.9100 89.20 87.30 91.30 89.10 89.10 1,000 89.100 -0.89%
2017-11-07 0 9.000 8.800 9.190 - - 0 0 - 90.00 88.00 91.90 - - 0 - 0.00%
2017-11-06 0 9.000 8.790 9.170 9.000 9.000 10,000 90,000 9.0000 90.00 87.90 91.70 90.00 90.00 1,000 90.000 -0.44%
2017-11-03 0 9.040 8.980 - 9.040 9.040 10,000 90,400 9.0400 90.40 89.80 - 90.40 90.40 1,000 90.400 0.56%
2017-11-02 0 8.990 - - 8.990 9.000 20,200 181,799 9.0000 89.90 - - 89.90 90.00 2,020 90.000 -0.22%
2017-11-01 0 9.010 8.800 - 9.010 9.010 10,000 90,100 9.0100 90.10 88.00 - 90.10 90.10 1,000 90.100 0.67%
2017-10-31 0 8.950 8.910 9.160 - - 0 0 - 89.50 89.10 91.60 - - 0 - 0.34%
2017-10-30 0 8.920 8.720 9.130 8.920 8.920 10,100 90,092 8.9200 89.20 87.20 91.30 89.20 89.20 1,010 89.200 -0.56%
2017-10-27 0 8.970 - - 8.930 8.940 18,800 168,022 8.9373 89.70 - - 89.30 89.40 1,880 89.373 0.56%
2017-10-26 0 8.920 8.910 - 8.920 8.930 5,100 45,542 8.9298 89.20 89.10 - 89.20 89.30 510 89.298 -0.22%
2017-10-25 0 8.940 - - 8.940 8.940 5,000 44,700 8.9400 89.40 - - 89.40 89.40 500 89.400 0.22%
2017-10-24 0 8.920 - - - - 0 0 - 89.20 - - - - 0 - 0.00%
2017-10-23 0 8.920 - - 8.920 8.920 100 892 8.9200 89.20 - - 89.20 89.20 10 89.200 0.11%
2017-10-20 0 8.910 - - - - 0 0 - 89.10 - - - - 0 - 0.22%
2017-10-19 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - 0.11%
2017-10-18 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.00%
2017-10-17 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.00%
2017-10-16 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - -0.22%
2017-10-13 0 8.900 8.710 9.090 8.880 8.900 40,000 355,400 8.8850 89.00 87.10 90.90 88.80 89.00 4,000 88.850 0.11%
2017-10-12 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - 0.45%
2017-10-11 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2017-10-10 0 8.850 - - 8.850 8.850 5,000 44,250 8.8500 88.50 - - 88.50 88.50 500 88.500 -0.67%
2017-10-09 0 8.910 - - 8.920 8.920 100 892 8.9200 89.10 - - 89.20 89.20 10 89.200 0.11%
2017-10-06 0 8.900 8.860 - - - 0 0 - 89.00 88.60 - - - 0 - -0.34%
2017-10-04 0 8.930 - - 8.930 8.940 30,000 268,100 8.9367 89.30 - - 89.30 89.40 3,000 89.367 -0.33%
2017-10-03 0 8.960 8.930 8.950 8.960 8.960 10,000 89,600 8.9600 89.60 89.30 89.50 89.60 89.60 1,000 89.600 1.36%
2017-09-29 0 8.840 8.840 8.860 - - 0 0 - 88.40 88.40 88.60 - - 0 - 0.45%
2017-09-28 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.00%
2017-09-27 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - 0.00%
2017-09-26 0 8.800 - - - - 0 0 - 88.00 - - - - 0 - -0.11%
2017-09-25 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2017-09-22 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.34%
2017-09-21 0 8.780 - - 8.760 8.780 35,000 307,000 8.7714 87.80 - - 87.60 87.80 3,500 87.714 -0.11%
2017-09-20 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - 0.00%
2017-09-19 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - 0.69%
2017-09-18 0 8.730 8.730 8.750 - - 0 0 - 87.30 87.30 87.50 - - 0 - 0.46%
2017-09-15 0 8.690 8.690 8.720 - - 0 0 - 86.90 86.90 87.20 - - 0 - 0.23%
2017-09-14 0 8.670 - - - - 0 0 - 86.70 - - - - 0 - 0.00%
2017-09-13 0 8.670 - - - - 0 0 - 86.70 - - - - 0 - 0.12%
2017-09-12 0 8.660 8.660 - - - 0 0 - 86.60 86.60 - - - 0 - 0.58%
2017-09-11 0 8.610 8.610 - 8.570 8.580 10,000 85,750 8.5750 86.10 86.10 - 85.70 85.80 1,000 85.750 1.65%
2017-09-08 0 8.470 - - - - 0 0 - 84.70 - - - - 0 - 0.24%
2017-09-07 0 8.450 - - - - 0 0 - 84.50 - - - - 0 - 0.12%
2017-09-06 0 8.440 - - - - 0 0 - 84.40 - - - - 0 - -0.12%
2017-09-05 0 8.450 - - - - 0 0 - 84.50 - - - - 0 - 0.12%
2017-09-04 0 8.440 - - - - 0 0 - 84.40 - - - - 0 - -0.82%
2017-09-01 0 8.510 - - 8.490 8.500 25,000 212,400 8.4960 85.10 - - 84.90 85.00 2,500 84.960 0.24%
2017-08-31 0 8.490 - - 8.490 8.490 100 849 8.4900 84.90 - - 84.90 84.90 10 84.900 -0.12%
2017-08-30 0 8.500 - - - - 0 0 - 85.00 - - - - 0 - 0.00%
2017-08-29 0 8.500 - - 8.500 8.500 10,000 85,000 8.5000 85.00 - - 85.00 85.00 1,000 85.000 -0.58%
2017-08-28 0 8.550 - - 8.560 8.600 30,000 257,300 8.5767 85.50 - - 85.60 86.00 3,000 85.767 0.12%
2017-08-25 0 8.540 - - - - 0 0 - 85.40 - - - - 0 - 0.00%
2017-08-24 0 8.540 - - - - 0 0 - 85.40 - - - - 0 - 0.12%
2017-08-22 0 8.530 - - - - 0 0 - 85.30 - - - - 0 - 0.00%
2017-08-21 0 8.530 - - - - 0 0 - 85.30 - - - - 0 - -0.12%
2017-08-18 0 8.540 8.490 8.550 8.570 8.580 120,000 1,028,600 8.5717 85.40 84.90 85.50 85.70 85.80 12,000 85.717 -1.27%
2017-08-17 0 8.650 8.630 - - - 0 0 - 86.50 86.30 - - - 0 - 0.00%
2017-08-16 0 8.650 - - - - 0 0 - 86.50 - - - - 0 - 0.82%
2017-08-15 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2017-08-14 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 0.94%
2017-08-11 0 8.500 - - 8.500 8.530 55,000 468,100 8.5109 85.00 - - 85.00 85.30 5,500 85.109 -1.39%
2017-08-10 0 8.620 - - 8.610 8.620 30,000 258,450 8.6150 86.20 - - 86.10 86.20 3,000 86.150 -0.81%
2017-08-09 0 8.690 8.660 - 8.690 8.690 10,000 86,900 8.6900 86.90 86.60 - 86.90 86.90 1,000 86.900 -1.36%
2017-08-08 0 8.810 8.750 - - - 0 0 - 88.10 87.50 - - - 0 - 0.00%
2017-08-07 0 8.810 8.780 - - - 0 0 - 88.10 87.80 - - - 0 - 1.03%
2017-08-04 0 8.720 - - - - 0 0 - 87.20 - - - - 0 - 0.35%
2017-08-03 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - -0.57%
2017-08-02 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - 0.69%
2017-08-01 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - 0.12%
2017-07-31 0 8.670 - - - - 0 0 - 86.70 - - - - 0 - 0.00%
2017-07-28 0 8.670 - - - - 0 0 - 86.70 - - - - 0 - -0.57%
2017-07-27 0 8.720 - - - - 0 0 - 87.20 - - - - 0 - 0.81%
2017-07-26 0 8.650 - - - - 0 0 - 86.50 - - - - 0 - 0.46%
2017-07-25 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - 0.23%
2017-07-24 0 8.590 - - 8.610 8.630 30,000 258,700 8.6233 85.90 - - 86.10 86.30 3,000 86.233 -1.15%
2017-07-21 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - 0.35%
2017-07-20 0 8.660 - - - - 0 0 - 86.60 - - - - 0 - 0.70%
2017-07-19 0 8.600 - - 8.600 8.600 2,000 17,200 8.6000 86.00 - - 86.00 86.00 200 86.000 -0.23%
2017-07-18 0 8.620 - 8.620 - - 0 0 - 86.20 - 86.20 - - 0 - -0.23%
2017-07-17 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.00%
2017-07-14 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.23%
2017-07-13 0 8.620 - - - - 0 0 - 86.20 - - - - 0 - 0.70%
2017-07-12 0 8.560 - - - - 0 0 - 85.60 - - - - 0 - 0.35%
2017-07-11 0 8.530 - - - - 0 0 - 85.30 - - - - 0 - 0.00%
2017-07-10 0 8.530 - - - - 0 0 - 85.30 - - - - 0 - 0.24%
2017-07-07 0 8.510 - - - - 0 0 - 85.10 - - - - 0 - 0.00%
2017-07-06 0 8.510 - - - - 0 0 - 85.10 - - - - 0 - -0.35%
2017-07-05 0 8.540 - - - - 0 0 - 85.40 - - - - 0 - 0.00%
2017-07-04 0 8.540 - - 8.540 8.540 60,000 512,400 8.5400 85.40 - - 85.40 85.40 6,000 85.400 0.59%
2017-07-03 0 8.490 - - 8.470 8.470 10,000 84,700 8.4700 84.90 - - 84.70 84.70 1,000 84.700 -0.59%
2017-06-30 0 8.540 - - 8.530 8.540 20,000 170,700 8.5350 85.40 - - 85.30 85.40 2,000 85.350 -1.73%
2017-06-29 0 8.690 - - 8.710 8.710 10,000 87,100 8.7100 86.90 - - 87.10 87.10 1,000 87.100 1.28%
2017-06-28 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 0.00%
2017-06-27 0 8.580 - - 8.660 8.660 15,000 129,900 8.6600 85.80 - - 86.60 86.60 1,500 86.600 -0.69%
2017-06-26 0 8.640 - - - - 0 0 - 86.40 - - - - 0 - 0.93%
2017-06-23 0 8.560 - - - - 0 0 - 85.60 - - - - 0 - 0.59%
2017-06-22 0 8.510 - - - - 0 0 - 85.10 - - - - 0 - 0.00%
2017-06-21 0 8.510 - - - - 0 0 - 85.10 - - - - 0 - -1.62%
2017-06-20 0 8.650 - - - - 0 0 - 86.50 - - - - 0 - 0.23%
2017-06-19 0 8.630 - - - - 0 0 - 86.30 - - - - 0 - 0.94%
2017-06-16 0 8.550 - - - - 0 0 - 85.50 - - - - 0 - 0.71%
2017-06-15 0 8.490 - - - - 0 0 - 84.90 - - - - 0 - -1.28%
2017-06-14 0 8.600 - - - - 0 0 - 86.00 - - - - 0 - 0.47%
2017-06-13 0 8.560 - - 8.560 8.560 10,000 85,600 8.5600 85.60 - - 85.60 85.60 1,000 85.600 -0.58%
2017-06-12 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - 0.12%
2017-06-09 0 8.600 - - 8.600 8.630 40,000 344,700 8.6175 86.00 - - 86.00 86.30 4,000 86.175 0.12%
2017-06-08 0 8.590 8.550 - - - 0 0 - 85.90 85.50 - - - 0 - 0.00%
2017-06-07 0 8.590 8.550 - - - 0 0 - 85.90 85.50 - - - 0 - 0.00%
2017-06-06 0 8.590 - - - - 0 0 - 85.90 - - - - 0 - -0.69%
2017-06-05 0 8.650 - - - - 0 0 - 86.50 - - - - 0 - 0.00%
2017-06-02 0 8.650 - - 8.610 8.610 10,000 86,100 8.6100 86.50 - - 86.10 86.10 1,000 86.100 1.53%
2017-06-01 0 8.520 - - 8.520 8.520 10,000 85,200 8.5200 85.20 - - 85.20 85.20 1,000 85.200 0.00%
2017-05-31 0 8.520 - - 8.570 8.610 30,000 257,850 8.5950 85.20 - - 85.70 86.10 3,000 85.950 -0.81%
2017-05-29 0 8.590 - - - - 0 0 - 85.90 - - - - 0 - -0.69%
2017-05-26 0 8.650 - - - - 0 0 - 86.50 - - - - 0 - -0.69%
2017-05-25 0 8.710 8.670 - - - 0 0 - 87.10 86.70 - - - 0 - 0.00%
2017-05-24 0 8.710 - - - - 0 0 - 87.10 - - - - 0 - -0.57%
2017-05-23 0 8.760 - - - - 0 0 - 87.60 - - - - 0 - 1.62%
2017-05-22 0 8.620 8.620 8.670 - - 0 0 - 86.20 86.20 86.70 - - 0 - 0.35%
2017-05-19 0 8.590 - - - - 0 0 - 85.90 - - - - 0 - 0.12%
2017-05-18 0 8.580 - - 8.580 8.580 15,000 128,700 8.5800 85.80 - - 85.80 85.80 1,500 85.800 -1.15%
2017-05-17 0 8.680 8.660 8.700 8.690 8.690 2,000 17,380 8.6900 86.80 86.60 87.00 86.90 86.90 200 86.900 0.23%
2017-05-16 0 8.660 - - 8.660 8.660 10,000 86,600 8.6600 86.60 - - 86.60 86.60 1,000 86.600 0.58%
2017-05-15 0 8.610 8.590 8.630 8.610 8.650 33,000 284,800 8.6303 86.10 85.90 86.30 86.10 86.50 3,300 86.303 1.06%
2017-05-12 0 8.520 - - 8.640 8.670 30,000 259,750 8.6583 85.20 - - 86.40 86.70 3,000 86.583 -0.70%
2017-05-11 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - -0.23%
2017-05-10 0 8.600 - - - - 3,500 30,100 8.6000 86.00 - - - - 350 86.000 -0.81%
2017-05-09 0 8.670 8.600 - - - 0 0 - 86.70 86.00 - - - 0 - 0.00%
2017-05-08 0 8.670 - - 8.740 8.740 5,000 43,700 8.7400 86.70 - - 87.40 87.40 500 87.400 1.52%
2017-05-05 0 8.540 - - - - 0 0 - 85.40 - - - - 0 - 1.18%
2017-05-04 0 8.440 - - 8.420 8.420 10,000 84,200 8.4200 84.40 - - 84.20 84.20 1,000 84.200 1.32%
2017-05-02 0 8.330 - - 8.330 8.330 10,000 83,300 8.3300 83.30 - - 83.30 83.30 1,000 83.300 -0.24%
2017-04-28 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - -0.12%
2017-04-27 0 8.360 - - - - 0 0 - 83.60 - - - - 0 - 0.00%
2017-04-26 0 8.360 - - - - 0 0 - 83.60 - - - - 0 - 0.24%
2017-04-25 0 8.340 - - 8.340 8.380 45,000 376,300 8.3622 83.40 - - 83.40 83.80 4,500 83.622 0.48%
2017-04-24 0 8.300 - - 8.060 8.310 165,000 1,350,600 8.1855 83.00 - - 80.60 83.10 16,500 81.855 5.33%
2017-04-21 0 7.880 - - - - 0 0 - 78.80 - - - - 0 - 0.00%
2017-04-20 0 7.880 - - 7.840 7.880 15,000 118,000 7.8667 78.80 - - 78.40 78.80 1,500 78.667 0.38%
2017-04-19 0 7.850 - - 7.810 7.860 50,000 392,200 7.8440 78.50 - - 78.10 78.60 5,000 78.440 0.00%
2017-04-18 0 7.850 - - 7.830 7.870 60,000 471,100 7.8517 78.50 - - 78.30 78.70 6,000 78.517 -0.38%
2017-04-13 0 7.880 - - 7.900 7.900 10,000 79,000 7.9000 78.80 - - 79.00 79.00 1,000 79.000 -0.76%
2017-04-12 0 7.940 7.920 7.970 - - 0 0 - 79.40 79.20 79.70 - - 0 - 0.51%
2017-04-11 0 7.900 - - 7.900 7.900 10,000 79,000 7.9000 79.00 - - 79.00 79.00 1,000 79.000 -0.38%
2017-04-10 0 7.930 - - 7.950 7.950 10,000 79,500 7.9500 79.30 - - 79.50 79.50 1,000 79.500 -0.13%
2017-04-07 0 7.940 - - 7.940 7.960 85,000 675,450 7.9465 79.40 - - 79.40 79.60 8,500 79.465 0.76%
2017-04-06 0 7.880 7.840 7.880 - - 0 0 - 78.80 78.40 78.80 - - 0 - -1.01%
2017-04-05 0 7.960 - - 7.960 7.960 15,000 119,400 7.9600 79.60 - - 79.60 79.60 1,500 79.600 0.00%
2017-04-03 0 7.960 7.960 7.990 - - 0 0 - 79.60 79.60 79.90 - - 0 - 0.13%
2017-03-31 0 7.950 - 7.940 - - 0 0 - 79.50 - 79.40 - - 0 - -0.38%
2017-03-30 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - -0.25%
2017-03-29 0 8.000 - - 8.000 8.000 10,000 80,000 8.0000 80.00 - - 80.00 80.00 1,000 80.000 0.38%
2017-03-28 0 7.970 7.940 7.970 7.970 7.970 10,000 79,700 7.9700 79.70 79.40 79.70 79.70 79.70 1,000 79.700 1.27%
2017-03-27 0 7.870 7.870 7.900 7.870 7.890 85,000 669,800 7.8800 78.70 78.70 79.00 78.70 78.90 8,500 78.800 -0.25%
2017-03-24 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - 0.25%
2017-03-23 0 7.870 7.860 7.890 - - 0 0 - 78.70 78.60 78.90 - - 0 - 0.38%
2017-03-22 0 7.840 - - 7.840 7.880 42,000 330,240 7.8629 78.40 - - 78.40 78.80 4,200 78.629 -1.26%
2017-03-21 0 7.940 - - - - 0 0 - 79.40 - - - - 0 - 0.38%
2017-03-20 0 7.910 - - - - 0 0 - 79.10 - - - - 0 - 0.00%
2017-03-17 0 7.910 - - 7.910 7.910 14,500 114,650 7.9069 79.10 - - 79.10 79.10 1,450 79.069 0.38%
2017-03-16 0 7.880 - - 7.810 7.860 30,000 234,700 7.8233 78.80 - - 78.10 78.60 3,000 78.233 1.68%
2017-03-15 0 7.750 7.730 7.750 7.740 7.750 35,000 271,150 7.7471 77.50 77.30 77.50 77.40 77.50 3,500 77.471 -0.64%
2017-03-14 0 7.800 7.780 7.810 7.800 7.800 10,000 78,000 7.8000 78.00 77.80 78.10 78.00 78.00 1,000 78.000 -0.13%
2017-03-13 0 7.810 7.810 7.830 - - 0 0 - 78.10 78.10 78.30 - - 0 - 0.51%
2017-03-10 0 7.770 7.500 - 7.750 7.780 80,000 621,200 7.7650 77.70 75.00 - 77.50 77.80 8,000 77.650 1.70%
2017-03-09 0 7.640 7.500 - 7.630 7.670 30,000 229,450 7.6483 76.40 75.00 - 76.30 76.70 3,000 76.483 -0.39%
2017-03-08 0 7.670 - - - - 0 0 - 76.70 - - - - 0 - -0.26%
2017-03-07 0 7.690 7.670 7.710 - - 0 0 - 76.90 76.70 77.10 - - 0 - 0.00%
2017-03-06 0 7.690 - - 7.690 7.700 20,000 153,900 7.6950 76.90 - - 76.90 77.00 2,000 76.950 1.18%
2017-03-03 0 7.600 7.580 7.610 7.600 7.610 30,000 228,100 7.6033 76.00 75.80 76.10 76.00 76.10 3,000 76.033 -0.13%
2017-03-02 0 7.610 - - 7.540 7.640 225,200 1,710,328 7.5947 76.10 - - 75.40 76.40 22,520 75.947 1.47%
2017-03-01 0 7.500 - - 7.490 7.490 10,000 74,900 7.4900 75.00 - - 74.90 74.90 1,000 74.900 0.27%
2017-02-28 0 7.480 - - 7.480 7.480 10,000 74,800 7.4800 74.80 - - 74.80 74.80 1,000 74.800 0.13%
2017-02-27 0 7.470 - - 7.460 7.500 14,000 104,600 7.4714 74.70 - - 74.60 75.00 1,400 74.714 -0.40%
2017-02-24 0 7.500 - - 7.500 7.580 80,000 602,200 7.5275 75.00 - - 75.00 75.80 8,000 75.275 0.00%
2017-02-23 0 7.500 - - 7.480 7.480 10,000 74,800 7.4800 75.00 - - 74.80 74.80 1,000 74.800 0.40%
2017-02-22 0 7.470 - - - - 0 0 - 74.70 - - - - 0 - 0.00%
2017-02-21 0 7.470 7.430 7.470 - - 0 0 - 74.70 74.30 74.70 - - 0 - -0.53%
2017-02-20 0 7.510 7.470 7.510 7.460 7.520 50,000 374,400 7.4880 75.10 74.70 75.10 74.60 75.20 5,000 74.880 0.00%
2017-02-17 0 7.510 7.490 7.510 7.510 7.530 20,000 150,400 7.5200 75.10 74.90 75.10 75.10 75.30 2,000 75.200 0.27%
2017-02-16 0 7.490 7.470 7.490 7.490 7.490 10,000 74,900 7.4900 74.90 74.70 74.90 74.90 74.90 1,000 74.900 0.27%
2017-02-15 0 7.470 - - 7.450 7.480 40,000 298,600 7.4650 74.70 - - 74.50 74.80 4,000 74.650 0.13%
2017-02-14 0 7.460 - - 7.470 7.470 10,000 74,700 7.4700 74.60 - - 74.70 74.70 1,000 74.700 0.40%
2017-02-13 0 7.430 - - - - 0 0 - 74.30 - - - - 0 - 0.00%
2017-02-10 0 7.430 7.430 7.460 7.430 7.450 20,000 148,800 7.4400 74.30 74.30 74.60 74.30 74.50 2,000 74.400 0.68%
2017-02-09 0 7.380 7.360 7.390 7.380 7.380 10,000 73,800 7.3800 73.80 73.60 73.90 73.80 73.80 1,000 73.800 0.41%
2017-02-08 0 7.350 7.330 7.350 7.340 7.360 20,000 147,000 7.3500 73.50 73.30 73.50 73.40 73.60 2,000 73.500 0.68%
2017-02-07 0 7.300 7.280 7.310 7.310 7.310 10,000 73,100 7.3100 73.00 72.80 73.10 73.10 73.10 1,000 73.100 -1.75%
2017-02-06 0 7.430 7.420 7.450 - - 0 0 - 74.30 74.20 74.50 - - 0 - 0.13%
2017-02-03 0 7.420 7.400 7.430 - - 0 0 - 74.20 74.00 74.30 - - 0 - 0.13%
2017-02-02 0 7.410 7.390 7.430 7.370 7.440 30,000 221,900 7.3967 74.10 73.90 74.30 73.70 74.40 3,000 73.967 -0.27%
2017-02-01 0 7.430 7.420 7.460 7.410 7.410 10,000 74,100 7.4100 74.30 74.20 74.60 74.10 74.10 1,000 74.100 -1.33%
2017-01-27 0 7.530 - - - - 0 0 - 75.30 - - - - 0 - -0.53%
2017-01-26 0 7.570 7.570 7.600 - - 0 0 - 75.70 75.70 76.00 - - 0 - 1.07%
2017-01-25 0 7.490 7.480 7.510 7.470 7.490 20,000 149,600 7.4800 74.90 74.80 75.10 74.70 74.90 2,000 74.800 0.81%
2017-01-24 0 7.430 7.420 7.440 7.430 7.430 10,000 74,300 7.4300 74.30 74.20 74.40 74.30 74.30 1,000 74.300 0.00%
2017-01-23 0 7.430 7.430 7.460 - - 0 0 - 74.30 74.30 74.60 - - 0 - 0.00%
2017-01-20 0 7.430 7.420 7.460 - - 0 0 - 74.30 74.20 74.60 - - 0 - 0.00%
2017-01-19 0 7.430 7.430 7.460 7.420 7.420 10,000 74,200 7.4200 74.30 74.30 74.60 74.20 74.20 1,000 74.200 0.27%
2017-01-18 0 7.410 7.410 7.440 7.410 7.410 10,000 74,100 7.4100 74.10 74.10 74.40 74.10 74.10 1,000 74.100 0.00%
2017-01-17 0 7.410 7.380 7.430 7.420 7.430 40,000 297,100 7.4275 74.10 73.80 74.30 74.20 74.30 4,000 74.275 -0.40%
2017-01-16 0 7.440 7.420 7.470 7.440 7.500 40,000 298,700 7.4675 74.40 74.20 74.70 74.40 75.00 4,000 74.675 -0.13%
2017-01-13 0 7.450 7.400 7.450 - - 0 0 - 74.50 74.00 74.50 - - 0 - 0.00%
2017-01-12 0 7.450 7.440 7.480 - - 0 0 - 74.50 74.40 74.80 - - 0 - 0.13%
2017-01-11 0 7.440 7.420 7.460 7.440 7.440 10,000 74,400 7.4400 74.40 74.20 74.60 74.40 74.40 1,000 74.400 -0.40%
2017-01-10 0 7.470 - - - - 0 0 - 74.70 - - - - 0 - 0.27%
2017-01-09 0 7.450 7.440 7.480 - - 0 0 - 74.50 74.40 74.80 - - 0 - 0.54%
2017-01-06 0 7.410 7.390 7.440 - - 0 0 - 74.10 73.90 74.40 - - 0 - 0.54%
2017-01-05 0 7.370 7.320 7.370 7.380 7.430 40,000 296,200 7.4050 73.70 73.20 73.70 73.80 74.30 4,000 74.050 -0.81%
2017-01-04 0 7.430 7.390 7.440 7.420 7.440 80,000 594,350 7.4294 74.30 73.90 74.40 74.20 74.40 8,000 74.294 -0.40%
2017-01-03 0 7.460 7.450 7.490 7.440 7.450 110,000 818,900 7.4445 74.60 74.50 74.90 74.40 74.50 11,000 74.445 0.54%
2016-12-30 0 7.420 7.390 7.440 7.420 7.420 15,000 111,300 7.4200 74.20 73.90 74.40 74.20 74.20 1,500 74.200 0.95%
2016-12-29 0 7.350 7.320 7.360 7.350 7.350 90,000 661,500 7.3500 73.50 73.20 73.60 73.50 73.50 9,000 73.500 -0.54%
2016-12-28 0 7.390 7.370 - - - 0 0 - 73.90 73.70 - - - 0 - 0.14%
2016-12-23 0 7.380 7.360 - - - 0 0 - 73.80 73.60 - - - 0 - -0.14%
2016-12-22 0 7.390 - - 7.350 7.400 132,100 973,348 7.3683 73.90 - - 73.50 74.00 13,210 73.683 0.96%
2016-12-21 0 7.320 7.310 7.350 - - 0 0 - 73.20 73.10 73.50 - - 0 - 0.27%
2016-12-20 0 7.300 7.270 7.310 - - 0 0 - 73.00 72.70 73.10 - - 0 - -0.14%
2016-12-19 0 7.310 - - - - 0 0 - 73.10 - - - - 0 - 0.00%
2016-12-16 0 7.310 - - 7.310 7.310 10,000 73,100 7.3100 73.10 - - 73.10 73.10 1,000 73.100 0.83%
2016-12-15 0 7.250 7.220 - 7.250 7.270 33,200 240,932 7.2570 72.50 72.20 - 72.50 72.70 3,320 72.570 -1.09%
2016-12-14 0 7.330 7.330 7.360 - - 0 0 - 73.30 73.30 73.60 - - 0 - 0.83%
2016-12-13 0 7.270 7.260 7.300 - - 0 0 - 72.70 72.60 73.00 - - 0 - 0.28%
2016-12-12 0 7.250 7.230 7.260 7.250 7.250 10,000 72,500 7.2500 72.50 72.30 72.60 72.50 72.50 1,000 72.500 0.14%
2016-12-09 0 7.240 - - - - 0 0 - 72.40 - - - - 0 - 0.00%
2016-12-08 0 7.240 7.200 7.240 7.230 7.250 20,000 144,800 7.2400 72.40 72.00 72.40 72.30 72.50 2,000 72.400 1.12%
2016-12-07 0 7.160 7.140 7.180 7.110 7.110 10,000 71,100 7.1100 71.60 71.40 71.80 71.10 71.10 1,000 71.100 2.58%
2016-12-06 0 6.980 6.970 7.000 6.960 6.960 5,000 34,800 6.9600 69.80 69.70 70.00 69.60 69.60 500 69.600 3.41%
2016-12-05 0 6.750 6.730 6.770 6.680 6.750 65,000 435,800 6.7046 67.50 67.30 67.70 66.80 67.50 6,500 67.046 -1.32%
2016-12-02 0 6.840 6.820 6.840 6.820 6.850 55,000 375,950 6.8355 68.40 68.20 68.40 68.20 68.50 5,500 68.355 -0.58%
2016-12-01 0 6.880 6.880 - 6.880 6.890 20,000 137,700 6.8850 68.80 68.80 - 68.80 68.90 2,000 68.850 0.15%
2016-11-30 0 6.870 6.870 6.890 - - 0 0 - 68.70 68.70 68.90 - - 0 - 0.59%
2016-11-29 0 6.830 6.820 6.850 6.810 6.920 72,000 494,640 6.8700 68.30 68.20 68.50 68.10 69.20 7,200 68.700 -1.73%
2016-11-28 0 6.950 6.940 6.960 6.940 6.970 85,000 591,600 6.9600 69.50 69.40 69.60 69.40 69.70 8,500 69.600 0.43%
2016-11-25 0 6.920 6.910 6.940 - - 0 0 - 69.20 69.10 69.40 - - 0 - 0.44%
2016-11-24 0 6.890 6.870 6.910 6.880 6.880 10,000 68,800 6.8800 68.90 68.70 69.10 68.80 68.80 1,000 68.800 -0.72%
2016-11-23 0 6.940 6.930 6.960 6.940 6.940 10,000 69,400 6.9400 69.40 69.30 69.60 69.40 69.40 1,000 69.400 -0.14%
2016-11-22 0 6.950 6.920 6.960 6.880 6.970 175,000 1,212,650 6.9294 69.50 69.20 69.60 68.80 69.70 17,500 69.294 0.87%
2016-11-21 0 6.890 6.890 6.930 6.870 6.870 10,000 68,700 6.8700 68.90 68.90 69.30 68.70 68.70 1,000 68.700 -0.43%
2016-11-18 0 6.920 6.920 6.940 6.890 6.920 30,000 207,100 6.9033 69.20 69.20 69.40 68.90 69.20 3,000 69.033 0.14%
2016-11-17 0 6.910 6.880 6.910 - - 0 0 - 69.10 68.80 69.10 - - 0 - -0.86%
2016-11-16 0 6.970 6.950 6.990 - - 0 0 - 69.70 69.50 69.90 - - 0 - 0.00%
2016-11-15 0 6.970 6.970 7.000 6.930 6.980 70,000 486,750 6.9536 69.70 69.70 70.00 69.30 69.80 7,000 69.536 -0.14%
2016-11-14 0 6.980 6.950 7.000 6.950 7.010 25,000 174,150 6.9660 69.80 69.50 70.00 69.50 70.10 2,500 69.660 -0.99%
2016-11-11 0 7.050 7.030 7.060 7.040 7.070 110,000 776,210 7.0565 70.50 70.30 70.60 70.40 70.70 11,000 70.565 -0.84%
2016-11-10 0 7.110 7.080 7.120 7.060 7.120 80,000 566,900 7.0863 71.10 70.80 71.20 70.60 71.20 8,000 70.863 4.10%
2016-11-09 0 6.830 - - 6.820 6.980 125,000 859,900 6.8792 68.30 - - 68.20 69.80 12,500 68.792 -2.15%
2016-11-08 0 6.980 6.970 7.000 6.980 6.980 20,000 139,600 6.9800 69.80 69.70 70.00 69.80 69.80 2,000 69.800 0.14%
2016-11-07 0 6.970 - 6.980 6.900 7.010 130,000 901,900 6.9377 69.70 - 69.80 69.00 70.10 13,000 69.377 1.01%
2016-11-04 0 6.900 6.880 6.910 6.880 6.900 70,000 482,510 6.8930 69.00 68.80 69.10 68.80 69.00 7,000 68.930 -0.43%
2016-11-03 0 6.930 6.920 6.940 6.930 6.930 33,000 228,690 6.9300 69.30 69.20 69.40 69.30 69.30 3,300 69.300 -0.57%
2016-11-02 0 6.970 6.960 6.990 6.930 6.980 180,000 1,252,950 6.9608 69.70 69.60 69.90 69.30 69.80 18,000 69.608 -1.69%
2016-11-01 0 7.090 7.080 7.100 7.030 7.100 251,100 1,773,601 7.0633 70.90 70.80 71.00 70.30 71.00 25,110 70.633 0.42%
2016-10-31 0 7.060 7.030 7.060 7.040 7.060 31,500 222,160 7.0527 70.60 70.30 70.60 70.40 70.60 3,150 70.527 0.43%
2016-10-28 0 7.030 7.010 7.040 7.010 7.050 66,000 464,140 7.0324 70.30 70.10 70.40 70.10 70.50 6,600 70.324 -0.42%
2016-10-27 0 7.060 7.060 7.080 7.000 7.040 15,900 111,568 7.0169 70.60 70.60 70.80 70.00 70.40 1,590 70.169 0.14%
2016-10-26 0 7.050 7.040 7.060 7.020 7.050 34,000 239,050 7.0309 70.50 70.40 70.60 70.20 70.50 3,400 70.309 -0.28%
2016-10-25 0 7.070 - - 7.070 7.070 1,600 11,312 7.0700 70.70 - - 70.70 70.70 160 70.700 -0.42%
2016-10-24 0 7.100 7.080 7.110 7.040 7.100 34,700 245,368 7.0711 71.00 70.80 71.10 70.40 71.00 3,470 70.711 1.57%
2016-10-20 0 6.990 6.980 7.020 6.980 7.010 6,700 46,838 6.9907 69.90 69.80 70.20 69.80 70.10 670 69.907 0.14%
2016-10-19 0 6.980 6.950 6.990 6.970 6.990 29,700 207,301 6.9798 69.80 69.50 69.90 69.70 69.90 2,970 69.798 0.00%
2016-10-18 0 6.980 - - 6.930 6.960 28,700 199,334 6.9454 69.80 - - 69.30 69.60 2,870 69.454 0.87%
2016-10-17 0 6.920 6.910 6.940 6.880 6.920 66,100 456,048 6.8994 69.20 69.10 69.40 68.80 69.20 6,610 68.994 0.58%
2016-10-14 0 6.880 6.870 6.900 6.850 6.880 52,000 356,848 6.8625 68.80 68.70 69.00 68.50 68.80 5,200 68.625 1.47%
2016-10-13 0 6.780 6.750 6.780 6.780 6.880 102,400 700,264 6.8385 67.80 67.50 67.80 67.80 68.80 10,240 68.385 -2.02%
2016-10-12 0 6.920 6.880 6.950 6.910 6.940 20,600 142,611 6.9229 69.20 68.80 69.50 69.10 69.40 2,060 69.229 -0.72%
2016-10-11 0 6.970 - - 6.910 6.970 37,500 260,999 6.9600 69.70 - - 69.10 69.70 3,750 69.600 0.43%
2016-10-07 0 6.940 6.910 6.940 6.970 7.030 47,900 335,304 7.0001 69.40 69.10 69.40 69.70 70.30 4,790 70.001 -1.42%
2016-10-06 0 7.040 7.020 7.050 7.010 7.050 31,100 218,611 7.0293 70.40 70.20 70.50 70.10 70.50 3,110 70.293 1.00%
2016-10-05 0 6.970 6.970 6.990 6.960 7.000 56,900 396,893 6.9753 69.70 69.70 69.90 69.60 70.00 5,690 69.753 -0.14%
2016-10-04 0 6.980 6.980 7.000 6.920 6.970 26,200 181,766 6.9376 69.80 69.80 70.00 69.20 69.70 2,620 69.376 0.43%
2016-10-03 0 6.950 6.950 6.980 6.950 6.970 20,000 139,102 6.9551 69.50 69.50 69.80 69.50 69.70 2,000 69.551 2.21%
2016-09-30 0 6.800 - - 6.810 6.850 86,400 590,276 6.8319 68.00 - - 68.10 68.50 8,640 68.319 -3.00%
2016-09-29 0 7.010 7.010 7.040 6.990 7.010 21,500 150,306 6.9910 70.10 70.10 70.40 69.90 70.10 2,150 69.910 1.01%
2016-09-28 0 6.940 6.940 6.970 6.870 6.940 49,300 340,800 6.9128 69.40 69.40 69.70 68.70 69.40 4,930 69.128 -0.14%
2016-09-27 0 6.950 6.920 6.950 6.910 6.950 24,100 167,289 6.9415 69.50 69.20 69.50 69.10 69.50 2,410 69.415 0.43%
2016-09-26 0 6.920 6.890 6.920 6.980 7.000 2,400 16,776 6.9900 69.20 68.90 69.20 69.80 70.00 240 69.900 -1.42%
2016-09-23 0 7.020 - - 7.020 7.050 36,300 255,125 7.0282 70.20 - - 70.20 70.50 3,630 70.282 0.72%
2016-09-22 0 6.970 - - 6.900 6.950 183,400 1,270,929 6.9298 69.70 - - 69.00 69.50 18,340 69.298 1.16%
2016-09-21 0 6.890 - - 6.770 6.880 25,300 172,114 6.8029 68.90 - - 67.70 68.80 2,530 68.029 0.44%
2016-09-20 0 6.860 - - 6.810 6.830 21,500 146,545 6.8160 68.60 - - 68.10 68.30 2,150 68.160 -0.15%
2016-09-19 0 6.870 - - - - 0 0 - 68.70 - - - - 0 - 0.73%
2016-09-15 0 6.820 - - 6.820 6.840 11,800 80,545 6.8258 68.20 - - 68.20 68.40 1,180 68.258 -0.87%
2016-09-14 0 6.880 - - - - 0 0 - 68.80 - - - - 0 - -1.71%
2016-09-13 0 7.000 - - 7.000 7.050 25,800 181,398 7.0309 70.00 - - 70.00 70.50 2,580 70.309 1.01%
2016-09-12 0 6.930 - - 6.950 7.010 11,000 76,500 6.9545 69.30 - - 69.50 70.10 1,100 69.545 -3.35%
2016-09-09 0 7.170 - - - - 0 0 - 71.70 - - - - 0 - 0.00%
2016-09-08 0 7.170 - - - - 0 0 - 71.70 - - - - 0 - 0.56%
2016-09-07 0 7.130 - - 7.130 7.140 16,900 120,506 7.1305 71.30 - - 71.30 71.40 1,690 71.305 0.14%
2016-09-06 0 7.120 - - - - 0 0 - 71.20 - - - - 0 - 0.00%
2016-09-05 0 7.120 - - - - 0 0 - 71.20 - - - - 0 - 1.57%
2016-09-02 0 7.010 - - - - 0 0 - 70.10 - - - - 0 - 0.29%
2016-09-01 0 6.990 - - - - 0 0 - 69.90 - - - - 0 - 0.00%
2016-08-31 0 6.990 - - 6.980 6.990 600 4,191 6.9850 69.90 - - 69.80 69.90 60 69.850 0.00%
2016-08-30 0 6.990 - - 6.900 6.940 32,500 224,875 6.9192 69.90 - - 69.00 69.40 3,250 69.192 1.75%
2016-08-29 0 6.870 - - 6.890 6.960 33,000 228,670 6.9294 68.70 - - 68.90 69.60 3,300 69.294 -1.29%
2016-08-26 0 6.960 - - 6.930 6.990 63,000 438,750 6.9643 69.60 - - 69.30 69.90 6,300 69.643 0.43%
2016-08-25 0 6.930 - - - - 0 0 - 69.30 - - - - 0 - -0.29%
2016-08-24 0 6.950 - - - - 0 0 - 69.50 - - - - 0 - 0.14%
2016-08-23 0 6.940 - - 6.920 6.930 3,500 24,250 6.9286 69.40 - - 69.20 69.30 350 69.286 -0.14%
2016-08-22 0 6.950 - - - - 0 0 - 69.50 - - - - 0 - 0.58%
2016-08-19 0 6.910 - - - - 0 0 - 69.10 - - - - 0 - -0.43%
2016-08-18 0 6.940 - - 7.020 7.030 20,000 140,500 7.0250 69.40 - - 70.20 70.30 2,000 70.250 0.14%
2016-08-17 0 6.930 - - - - 0 0 - 69.30 - - - - 0 - -0.72%
2016-08-16 0 6.980 - - - - 0 0 - 69.80 - - - - 0 - -0.43%
2016-08-15 0 7.010 - - 6.980 7.000 200 1,398 6.9900 70.10 - - 69.80 70.00 20 69.900 0.72%
2016-08-12 0 6.960 - - - - 0 0 - 69.60 - - - - 0 - 0.58%
2016-08-11 0 6.920 - - 6.870 6.880 37,400 257,212 6.8773 69.20 - - 68.70 68.80 3,740 68.773 -0.29%
2016-08-10 0 6.940 - - 6.820 6.960 145,000 996,267 6.8708 69.40 - - 68.20 69.60 14,500 68.708 1.61%
2016-08-09 0 6.830 - - - - 0 0 - 68.30 - - - - 0 - 0.00%
2016-08-08 0 6.830 - - 6.790 6.800 11,100 75,469 6.7990 68.30 - - 67.90 68.00 1,110 67.990 1.34%
2016-08-05 0 6.740 - - 6.730 6.740 31,100 209,514 6.7368 67.40 - - 67.30 67.40 3,110 67.368 0.75%
2016-08-04 0 6.690 - - 6.670 6.690 2,400 16,032 6.6800 66.90 - - 66.70 66.90 240 66.800 0.60%
2016-08-03 0 6.650 - - 6.670 6.810 35,000 236,700 6.7629 66.50 - - 66.70 68.10 3,500 67.629 -2.64%
2016-08-01 0 6.830 - - 6.820 6.830 20,000 136,500 6.8250 68.30 - - 68.20 68.30 2,000 68.250 0.74%
2016-07-29 0 6.780 - - - - 0 0 - 67.80 - - - - 0 - 0.00%
2016-07-28 0 6.780 - - - - 0 0 - 67.80 - - - - 0 - 0.00%
2016-07-27 0 6.780 6.780 6.810 - - 0 0 - 67.80 67.80 68.10 - - 0 - 0.89%
2016-07-26 0 6.720 6.700 6.730 - - 0 0 - 67.20 67.00 67.30 - - 0 - 0.00%
2016-07-25 0 6.720 - - - - 0 0 - 67.20 - - - - 0 - 0.00%
2016-07-22 0 6.720 6.710 6.740 - - 0 0 - 67.20 67.10 67.40 - - 0 - 0.00%
2016-07-21 0 6.720 6.720 6.740 - - 0 0 - 67.20 67.20 67.40 - - 0 - 0.00%
2016-07-20 0 6.720 6.690 6.720 6.680 6.740 95,000 636,550 6.7005 67.20 66.90 67.20 66.80 67.40 9,500 67.005 0.45%
2016-07-19 0 6.690 6.670 6.690 - - 0 0 - 66.90 66.70 66.90 - - 0 - -1.62%
2016-07-18 0 6.800 6.780 6.800 6.800 6.800 30,000 204,000 6.8000 68.00 67.80 68.00 68.00 68.00 3,000 68.000 0.15%
2016-07-15 0 6.790 6.790 6.810 6.790 6.790 10,000 67,900 6.7900 67.90 67.90 68.10 67.90 67.90 1,000 67.900 0.44%
2016-07-14 0 6.760 - - 6.730 6.760 170,000 1,147,900 6.7524 67.60 - - 67.30 67.60 17,000 67.524 1.05%
2016-07-13 0 6.690 6.690 6.710 6.580 6.590 20,000 131,700 6.5850 66.90 66.90 67.10 65.80 65.90 2,000 65.850 0.60%
2016-07-12 0 6.650 6.650 6.670 6.590 6.610 15,000 98,950 6.5967 66.50 66.50 66.70 65.90 66.10 1,500 65.967 1.99%
2016-07-11 0 6.520 6.500 6.520 6.490 6.520 31,400 204,307 6.5066 65.20 65.00 65.20 64.90 65.20 3,140 65.066 2.03%
2016-07-08 0 6.390 6.370 6.380 - - 0 0 - 63.90 63.70 63.80 - - 0 - -0.16%
2016-07-07 0 6.400 6.400 6.420 6.370 6.380 10,000 63,750 6.3750 64.00 64.00 64.20 63.70 63.80 1,000 63.750 0.79%
2016-07-06 0 6.350 6.340 6.370 6.350 6.400 30,000 191,300 6.3767 63.50 63.40 63.70 63.50 64.00 3,000 63.767 -2.76%
2016-07-05 0 6.530 6.500 6.530 6.570 6.570 5,000 32,850 6.5700 65.30 65.00 65.30 65.70 65.70 500 65.700 -1.06%
2016-07-04 0 6.600 6.570 6.600 6.570 6.600 45,000 296,350 6.5856 66.00 65.70 66.00 65.70 66.00 4,500 65.856 2.17%
2016-06-30 0 6.460 6.450 6.480 6.360 6.450 20,000 127,800 6.3900 64.60 64.50 64.80 63.60 64.50 2,000 63.900 1.57%
2016-06-29 0 6.360 6.360 6.380 6.320 6.440 230,100 1,466,339 6.3726 63.60 63.60 63.80 63.20 64.40 23,010 63.726

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top