iShares FTSE 100 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02847  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 - 97.50 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 97.50 - - - - 0 - 0.00%
2019-11-28 0 97.50 97.50 97.70 97.30 98.00 11,100 1,084,840 97.733 97.50 97.50 97.70 97.30 98.00 11,100 97.733 0.31%
2019-11-27 0 97.20 - - 97.30 97.55 1,700 165,785 97.521 97.20 - - 97.30 97.55 1,700 97.521 -0.15%
2019-11-26 0 97.35 - 97.55 97.00 98.00 14,400 1,400,640 97.267 97.35 - 97.55 97.00 98.00 14,400 97.267 1.30%
2019-11-25 0 96.10 - 97.00 95.85 96.10 5,900 566,315 95.986 96.10 - 97.00 95.85 96.10 5,900 95.986 0.79%
2019-11-22 0 95.35 94.55 95.50 95.35 95.35 300 28,605 95.350 95.35 94.55 95.50 95.35 95.35 300 95.350 0.16%
2019-11-21 0 95.20 94.55 97.00 95.20 96.30 4,700 450,640 95.881 95.20 94.55 97.00 95.20 96.30 4,700 95.881 -1.04%
2019-11-20 0 96.20 94.55 97.00 - - 0 0 - 96.20 94.55 97.00 - - 0 - -0.36%
2019-11-19 0 96.55 94.55 97.00 96.55 96.70 4,000 386,500 96.625 96.55 94.55 97.00 96.55 96.70 4,000 96.625 0.31%
2019-11-18 0 96.25 94.55 97.00 96.05 96.30 4,600 442,390 96.172 96.25 94.55 97.00 96.05 96.30 4,600 96.172 0.16%
2019-11-15 0 96.10 94.55 97.00 96.10 96.10 2,500 240,250 96.100 96.10 94.55 97.00 96.10 96.10 2,500 96.100 0.31%
2019-11-14 0 95.80 94.55 96.50 95.75 96.25 3,300 316,500 95.909 95.80 94.55 96.50 95.75 96.25 3,300 95.909 -0.21%
2019-11-13 0 96.00 94.55 97.00 95.70 96.25 12,700 1,218,760 95.965 96.00 94.55 97.00 95.70 96.25 12,700 95.965 -0.16%
2019-11-12 0 96.15 94.55 97.00 95.75 96.40 9,700 932,030 96.086 96.15 94.55 97.00 95.75 96.40 9,700 96.086 0.47%
2019-11-11 0 95.70 94.55 95.75 95.50 96.15 11,800 1,129,920 95.756 95.70 94.55 95.75 95.50 96.15 11,800 95.756 -0.36%
2019-11-08 0 96.05 94.55 97.00 96.00 96.35 10,800 1,038,690 96.175 96.05 94.55 97.00 96.00 96.35 10,800 96.175 -0.77%
2019-11-07 0 96.80 94.55 97.00 96.45 96.90 2,600 251,395 96.690 96.80 94.55 97.00 96.45 96.90 2,600 96.690 0.26%
2019-11-06 0 96.55 94.55 97.00 96.00 96.95 7,000 675,725 96.532 96.55 94.55 97.00 96.00 96.95 7,000 96.532 -0.26%
2019-11-05 0 96.80 94.55 - 96.70 96.85 3,100 300,080 96.800 96.80 94.55 - 96.70 96.85 3,100 96.800 0.31%
2019-11-04 0 96.50 94.55 96.55 96.45 96.55 4,600 443,920 96.504 96.50 94.55 96.55 96.45 96.55 4,600 96.504 0.52%
2019-11-01 0 96.00 95.80 96.65 96.15 96.45 1,700 163,515 96.185 96.00 95.80 96.65 96.15 96.45 1,700 96.185 -0.67%
2019-10-31 0 96.65 96.50 - 96.00 96.70 6,900 664,545 96.311 96.65 96.50 - 96.00 96.70 6,900 96.311 1.20%
2019-10-30 0 95.50 94.55 95.65 95.35 95.70 14,300 1,365,890 95.517 95.50 94.55 95.65 95.35 95.70 14,300 95.517 -0.26%
2019-10-29 0 95.75 94.55 - 95.65 96.25 5,900 565,245 95.804 95.75 94.55 - 95.65 96.25 5,900 95.804 0.26%
2019-10-28 0 95.50 94.55 96.00 - - 0 0 - 95.50 94.55 96.00 - - 0 - 0.00%
2019-10-25 0 95.50 94.55 - 95.15 95.95 5,100 486,195 95.332 95.50 94.55 - 95.15 95.95 5,100 95.332 -0.68%
2019-10-24 0 96.15 96.00 - 95.05 96.15 7,300 696,735 95.443 96.15 96.00 - 95.05 96.15 7,300 95.443 1.69%
2019-10-23 0 94.55 94.15 - - - 0 0 - 94.55 94.15 - - - 0 - 0.05%
2019-10-22 0 94.50 94.20 - 94.50 95.05 8,300 785,725 94.666 94.50 94.20 - 94.50 95.05 8,300 94.666 -0.21%
2019-10-21 0 94.70 94.70 - 94.00 94.70 1,100 103,960 94.509 94.70 94.70 - 94.00 94.70 1,100 94.509 0.80%
2019-10-18 0 93.95 - - 93.95 94.05 900 84,605 94.006 93.95 - - 93.95 94.05 900 94.006 0.48%
2019-10-17 0 93.50 93.35 - 93.50 93.85 800 74,905 93.631 93.50 93.35 - 93.50 93.85 800 93.631 0.38%
2019-10-16 0 93.15 - - - - 0 0 - 93.15 - - - - 0 - 0.22%
2019-10-15 0 92.95 - - 92.65 93.05 3,300 306,325 92.826 92.95 - - 92.65 93.05 3,300 92.826 0.81%
2019-10-14 0 92.20 - 93.20 - - 0 0 - 92.20 - 93.20 - - 0 - 1.60%
2019-10-11 0 90.75 - - - - 0 0 - 90.75 - - - - 0 - 1.91%
2019-10-10 0 89.05 - - - - 0 0 - 89.05 - - - - 0 - 0.00%
2019-10-09 0 89.05 - - 88.95 89.20 3,400 302,815 89.063 89.05 - - 88.95 89.20 3,400 89.063 -1.11%
2019-10-08 0 90.05 89.20 - 89.20 90.40 3,100 280,120 90.361 90.05 89.20 - 89.20 90.40 3,100 90.361 0.95%
2019-10-04 0 89.20 - - 89.20 89.50 200 17,870 89.350 89.20 - - 89.20 89.50 200 89.350 0.34%
2019-10-03 0 88.90 - - 89.10 89.10 500 44,550 89.100 88.90 - - 89.10 89.10 500 89.100 -2.20%
2019-10-02 0 90.90 - - - - 0 0 - 90.90 - - - - 0 - -1.99%
2019-09-30 0 92.75 - - - - 0 0 - 92.75 - - - - 0 - 0.43%
2019-09-27 0 92.35 - - - - 0 0 - 92.35 - - - - 0 - 0.60%
2019-09-26 0 91.80 - - - - 0 0 - 91.80 - - - - 0 - 0.16%
2019-09-25 0 91.65 - - 92.35 92.40 1,500 138,560 92.373 91.65 - - 92.35 92.40 1,500 92.373 -0.97%
2019-09-24 0 92.55 - - - - 0 0 - 92.55 - - - - 0 - 0.11%
2019-09-23 0 92.45 - - - - 0 0 - 92.45 - - - - 0 - -1.02%
2019-09-20 0 93.40 - - - - 0 0 - 93.40 - - - - 0 - 0.76%
2019-09-19 0 92.70 - - 92.70 92.70 100 9,270 92.700 92.70 - - 92.70 92.70 100 92.700 0.22%
2019-09-18 0 92.50 - - - - 0 0 - 92.50 - - - - 0 - 0.05%
2019-09-17 0 92.45 - - - - 0 0 - 92.45 - - - - 0 - -0.16%
2019-09-16 0 92.60 - - - - 0 0 - 92.60 - - - - 0 - 0.43%
2019-09-13 0 92.20 91.85 - 91.85 91.85 10,000 918,500 91.850 92.20 91.85 - 91.85 91.85 10,000 91.850 0.22%
2019-09-12 0 92.00 - - - - 0 0 - 92.00 - - - - 0 - 0.33%
2019-09-11 0 91.70 - - 91.40 91.40 100 9,140 91.400 91.70 - - 91.40 91.40 100 91.400 1.21%
2019-09-10 0 90.60 - - 90.80 90.80 1,400 127,120 90.800 90.60 - - 90.80 90.80 1,400 90.800 -0.71%
2019-09-09 0 91.25 - - 91.45 91.45 300 27,435 91.450 91.25 - - 91.45 91.45 300 91.450 0.50%
2019-09-06 0 90.80 - - 90.80 91.00 1,600 145,500 90.938 90.80 - - 90.80 91.00 1,600 90.938 -0.11%
2019-09-05 0 90.90 - - 91.25 91.25 500 45,625 91.250 90.90 - - 91.25 91.25 500 91.250 0.83%
2019-09-04 0 90.15 - - 89.25 89.25 100 8,925 89.250 90.15 - - 89.25 89.25 100 89.250 1.81%
2019-09-03 0 88.55 - 89.25 89.05 89.05 3,000 267,150 89.050 88.55 - 89.25 89.05 89.05 3,000 89.050 -0.73%
2019-09-02 0 89.20 - - 88.95 89.20 900 80,180 89.089 89.20 - - 88.95 89.20 900 89.089 0.06%
2019-08-30 0 89.15 88.95 - 89.15 89.15 500 44,575 89.150 89.15 88.95 - 89.15 89.15 500 89.150 0.73%
2019-08-29 0 88.50 - - 88.25 88.25 500 44,125 88.250 88.50 - - 88.25 88.25 500 88.250 0.57%
2019-08-28 0 88.00 88.00 - 88.00 88.00 500 44,000 88.000 88.00 88.00 - 88.00 88.00 500 88.000 0.23%
2019-08-27 0 87.80 87.80 - 87.65 87.80 8,500 745,590 87.716 87.80 87.80 - 87.65 87.80 8,500 87.716 0.00%
2019-08-26 0 87.80 - - 87.55 88.35 8,500 747,975 87.997 87.80 - - 87.55 88.35 8,500 87.997 -1.24%
2019-08-23 0 88.90 88.00 - 89.10 89.15 1,500 133,700 89.133 88.90 88.00 - 89.10 89.15 1,500 89.133 0.28%
2019-08-22 0 88.65 - - 88.65 88.65 300 26,595 88.650 88.65 - - 88.65 88.65 300 88.650 0.45%
2019-08-21 0 88.25 - - 88.00 88.00 4,290 377,443 87.982 88.25 - - 88.00 88.00 4,290 87.982 -0.17%
2019-08-20 0 88.40 - - 88.40 88.65 920 81,520 88.609 88.40 - - 88.40 88.65 920 88.609 -0.11%
2019-08-19 0 88.50 - - 88.15 88.50 1,500 132,400 88.267 88.50 - - 88.15 88.50 1,500 88.267 1.37%
2019-08-16 0 87.30 87.20 - - - 0 0 - 87.30 87.20 - - - 0 - 0.17%
2019-08-15 0 87.15 - - 87.10 87.45 9,900 863,320 87.204 87.15 - - 87.10 87.45 9,900 87.204 -1.47%
2019-08-14 0 88.45 - - 88.60 88.65 4,000 354,550 88.638 88.45 - - 88.60 88.65 4,000 88.638 0.51%
2019-08-13 0 88.00 - - 88.25 88.55 300 26,505 88.350 88.00 - - 88.25 88.55 300 88.350 -0.90%
2019-08-12 0 88.80 88.75 - 88.80 89.05 1,500 133,350 88.900 88.80 88.75 - 88.80 89.05 1,500 88.900 -0.34%
2019-08-09 0 89.10 - - 88.95 89.20 3,000 267,250 89.083 89.10 - - 88.95 89.20 3,000 89.083 0.56%
2019-08-08 0 88.60 - - - - 0 0 - 88.60 - - - - 0 - 0.62%
2019-08-07 0 88.05 87.50 - 88.05 88.05 400 35,220 88.050 88.05 87.50 - 88.05 88.05 400 88.050 -0.11%
2019-08-06 0 88.15 - - 87.70 87.70 1,000 87,700 87.700 88.15 - - 87.70 87.70 1,000 87.700 -0.79%
2019-08-05 0 88.85 - - 88.95 89.70 5,400 483,685 89.571 88.85 - - 88.95 89.70 5,400 89.571 -2.20%
2019-08-02 0 90.85 90.00 - 90.95 90.95 100 9,095 90.950 90.85 90.00 - 90.95 90.95 100 90.950 -1.68%
2019-08-01 0 92.40 - - 91.95 92.40 1,500 138,175 92.117 92.40 - - 91.95 92.40 1,500 92.117 -1.39%
2019-07-31 0 93.70 93.55 93.70 93.65 94.15 3,000 281,930 93.977 93.70 93.55 93.70 93.65 94.15 3,000 93.977 -0.37%
2019-07-30 0 94.05 93.60 95.00 94.45 94.45 500 47,225 94.450 94.05 93.60 95.00 94.45 94.45 500 94.450 0.00%
2019-07-29 0 94.05 - - 93.65 93.90 1,000 93,775 93.775 94.05 - - 93.65 93.90 1,000 93.775 0.48%
2019-07-26 0 93.60 - - - - 0 0 - 93.60 - - - - 0 - -0.64%
2019-07-25 0 94.20 - - 94.20 94.20 500 47,100 94.200 94.20 - - 94.20 94.20 500 94.200 0.21%
2019-07-24 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - -0.11%
2019-07-23 0 94.10 - - - - 0 0 - 94.10 - - - - 0 - 0.00%
2019-07-22 0 94.10 - - - - 0 0 - 94.10 - - - - 0 - -0.37%
2019-07-19 0 94.45 - - 94.20 94.20 300 28,260 94.200 94.45 - - 94.20 94.20 300 94.200 0.85%
2019-07-18 0 93.65 - - 93.40 93.40 500 46,700 93.400 93.65 - - 93.40 93.40 500 93.400 -0.53%
2019-07-17 0 94.15 - - - - 0 0 - 94.15 - - - - 0 - -0.32%
2019-07-16 0 94.45 - - 94.45 94.45 500 47,225 94.450 94.45 - - 94.45 94.45 500 94.450 -0.42%
2019-07-15 0 94.85 - - 94.75 95.00 900 85,365 94.850 94.85 - - 94.75 95.00 900 94.850 0.11%
2019-07-12 0 94.75 - - - - 0 0 - 94.75 - - - - 0 - 0.00%
2019-07-11 0 94.75 - - - - 0 0 - 94.75 - - - - 0 - 0.58%
2019-07-10 0 94.20 - - 94.30 94.30 200 18,860 94.300 94.20 - - 94.30 94.30 200 94.300 -0.11%
2019-07-09 0 94.30 - - - - 0 0 - 94.30 - - - - 0 - -0.42%
2019-07-08 0 94.70 - - 94.70 94.70 100 9,470 94.700 94.70 - - 94.70 94.70 100 94.700 -0.73%
2019-07-05 0 95.40 - - 95.60 95.75 900 86,095 95.661 95.40 - - 95.60 95.75 900 95.661 -0.37%
2019-07-04 0 95.75 94.70 95.80 95.85 95.85 1,000 95,850 95.850 95.75 94.70 95.80 95.85 95.85 1,000 95.850 0.26%
2019-07-03 0 95.50 94.70 - 95.50 95.50 570 54,358 95.365 95.50 94.70 - 95.50 95.50 570 95.365 0.63%
2019-07-02 0 94.90 94.80 95.20 94.90 94.90 570 53,400 93.684 94.90 94.80 95.20 94.90 94.90 570 93.684 0.64%
2019-06-28 0 94.30 - - 94.35 94.35 200 18,870 94.350 94.30 - - 94.35 94.35 200 94.350 -0.05%
2019-06-27 0 94.35 - - - - 0 0 - 94.35 - - - - 0 - 0.27%
2019-06-26 0 94.10 - - 94.05 94.10 3,300 310,490 94.088 94.10 - - 94.05 94.10 3,300 94.088 -0.42%
2019-06-25 0 94.50 - - 94.50 94.80 1,300 122,880 94.523 94.50 - - 94.50 94.80 1,300 94.523 0.27%
2019-06-24 0 94.25 - - 94.15 94.20 5,300 499,305 94.208 94.25 - - 94.15 94.20 5,300 94.208 -0.21%
2019-06-21 0 94.45 - - 94.45 94.45 500 47,225 94.450 94.45 - - 94.45 94.45 500 94.450 0.11%
2019-06-20 0 94.35 - - - - 0 0 - 94.35 - - - - 0 - 0.59%
2019-06-19 0 93.80 - - 93.90 93.90 1,100 103,290 93.900 93.80 - - 93.90 93.90 1,100 93.900 1.02%
2019-06-18 0 92.85 - - - - 0 0 - 92.85 - - - - 0 - -0.16%
2019-06-17 0 93.00 - 93.40 - - 0 0 - 93.00 - 93.40 - - 0 - -0.53%
2019-06-14 0 93.50 - - 93.60 94.05 3,600 337,265 93.685 93.50 - - 93.60 94.05 3,600 93.685 -0.21%
2019-06-13 0 93.70 92.00 - 93.35 93.35 200 18,670 93.350 93.70 92.00 - 93.35 93.35 200 93.350 -0.64%
2019-06-12 0 94.30 92.00 - - - 0 0 - 94.30 92.00 - - - 0 - -0.05%
2019-06-11 0 94.35 92.00 - 94.30 94.30 300 28,290 94.300 94.35 92.00 - 94.30 94.30 300 94.300 0.16%
2019-06-10 0 94.20 92.00 - - - 0 0 - 94.20 92.00 - - - 0 - 2.00%
2019-06-06 0 92.35 92.00 - - - 0 0 - 92.35 92.00 - - - 0 - 0.05%
2019-06-05 0 92.30 - - 91.20 91.30 3,000 273,750 91.250 92.30 - - 91.20 91.30 3,000 91.250 1.32%
2019-06-04 0 91.10 90.90 - - - 0 0 - 91.10 90.90 - - - 0 - 1.11%
2019-06-03 0 90.10 89.50 - - - 0 0 - 90.10 89.50 - - - 0 - -0.83%
2019-05-31 0 90.85 89.50 - - - 0 0 - 90.85 89.50 - - - 0 - -0.55%
2019-05-30 0 91.35 91.30 - 91.20 91.20 800 73,060 91.325 91.35 91.30 - 91.20 91.20 800 91.325 0.05%
2019-05-29 0 91.30 - - - - 0 0 - 91.30 - - - - 0 - -1.99%
2019-05-28 0 93.15 - - - - 0 0 - 93.15 - - - - 0 - 0.00%
2019-05-27 0 93.15 89.50 - 92.95 93.15 500 46,515 93.030 93.15 89.50 - 92.95 93.15 500 93.030 0.65%
2019-05-24 0 92.55 89.50 - - - 0 0 - 92.55 89.50 - - - 0 - 0.05%
2019-05-23 0 92.50 91.75 93.75 - - 0 0 - 92.50 91.75 93.75 - - 0 - -1.33%
2019-05-22 0 93.75 91.75 - - - 0 0 - 93.75 91.75 - - - 0 - -0.16%
2019-05-21 0 93.90 91.75 - - - 0 0 - 93.90 91.75 - - - 0 - -0.37%
2019-05-20 0 94.25 91.75 94.30 - - 0 0 - 94.25 91.75 94.30 - - 0 - -0.05%
2019-05-17 0 94.30 91.75 - 94.45 94.55 3,500 330,835 94.524 94.30 91.75 - 94.45 94.55 3,500 94.524 0.64%
2019-05-16 0 93.70 91.75 - - - 0 0 - 93.70 91.75 - - - 0 - 0.05%
2019-05-15 0 93.65 91.75 - 93.45 93.65 3,400 317,850 93.485 93.65 91.75 - 93.45 93.65 3,400 93.485 0.21%
2019-05-14 0 93.45 91.75 - 93.00 93.35 1,400 130,620 93.300 93.45 91.75 - 93.00 93.35 1,400 93.300 -1.16%
2019-05-10 0 94.55 - - 95.10 95.20 4,500 428,110 95.136 94.55 - - 95.10 95.20 4,500 95.136 0.27%
2019-05-09 0 94.30 - - 94.35 94.40 2,100 198,165 94.364 94.30 - - 94.35 94.40 2,100 94.364 -0.26%
2019-05-08 0 94.55 94.50 - 94.45 94.55 3,200 303,100 94.719 94.55 94.50 - 94.45 94.55 3,200 94.719 -1.87%
2019-05-07 0 96.35 95.60 - 96.30 96.45 6,500 626,325 96.358 96.35 95.60 - 96.30 96.45 6,500 96.358 0.78%
2019-05-06 0 95.60 95.60 - 95.55 96.70 4,630 446,721 96.484 95.60 95.60 - 95.55 96.70 4,630 96.484 -0.47%
2019-05-03 0 96.05 - - - - 0 0 - 96.05 - - - - 0 - 0.00%
2019-05-02 0 96.05 - - - - 0 0 - 96.05 - - - - 0 - 0.00%
2019-04-30 0 96.05 - - - - 0 0 - 96.05 - - - - 0 - 0.05%
2019-04-29 0 96.00 - - - - 0 0 - 96.00 - - - - 0 - 0.10%
2019-04-26 0 95.90 - - - - 0 0 - 95.90 - - - - 0 - 0.00%
2019-04-25 0 95.90 - - 96.50 96.50 4,000 386,000 96.500 95.90 - - 96.50 96.50 4,000 96.500 -0.83%
2019-04-24 0 96.70 - - - - 0 0 - 96.70 - - - - 0 - -0.36%
2019-04-23 0 97.05 - - 97.10 97.10 400 38,840 97.100 97.05 - - 97.10 97.10 400 97.100 0.15%
2019-04-18 0 96.90 - - 97.15 97.40 6,500 632,225 97.265 96.90 - - 97.15 97.40 6,500 97.265 -0.46%
2019-04-17 0 97.35 - - - - 0 0 - 97.35 - - - - 0 - -0.05%
2019-04-16 0 97.40 - - 97.35 97.35 1,500 146,025 97.350 97.40 - - 97.35 97.35 1,500 97.350 0.46%
2019-04-15 0 96.95 - - - - 0 0 - 96.95 - - - - 0 - 0.10%
2019-04-12 0 96.85 - - 96.90 96.90 1,000 96,900 96.900 96.85 - - 96.90 96.90 1,000 96.900 0.16%
2019-04-11 0 96.70 - - 96.80 96.90 5,000 484,300 96.860 96.70 - - 96.80 96.90 5,000 96.860 0.00%
2019-04-10 0 96.70 - - 96.70 96.70 200 19,340 96.700 96.70 - - 96.70 96.70 200 96.700 -0.26%
2019-04-09 0 96.95 - - - - 0 0 - 96.95 - - - - 0 - 0.05%
2019-04-08 0 96.90 - - 96.95 96.95 1,500 145,425 96.950 96.90 - - 96.95 96.95 1,500 96.950 -0.10%
2019-04-04 0 97.00 - - - - 0 0 - 97.00 - - - - 0 - 0.00%
2019-04-03 0 97.00 - - 96.85 96.85 3,000 290,550 96.850 97.00 - - 96.85 96.85 3,000 96.850 1.46%
2019-04-02 0 95.60 95.50 - 95.60 95.80 5,240 501,892 95.781 95.60 95.50 - 95.60 95.80 5,240 95.781 0.10%
2019-04-01 0 95.50 95.40 - - - 0 0 - 95.50 95.40 - - - 0 - 0.90%
2019-03-29 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - -0.11%
2019-03-28 0 94.75 - - 94.75 94.75 1,000 94,750 94.750 94.75 - - 94.75 94.75 1,000 94.750 -0.05%
2019-03-27 0 94.80 - - 94.55 94.65 2,500 236,525 94.610 94.80 - - 94.55 94.65 2,500 94.610 0.21%
2019-03-26 0 94.60 94.50 - - - 0 0 - 94.60 94.50 - - - 0 - 0.16%
2019-03-25 0 94.45 - - 94.45 96.50 400 37,985 94.963 94.45 - - 94.45 96.50 400 94.963 -1.67%
2019-03-22 0 96.05 - - 96.05 96.05 400 38,420 96.050 96.05 - - 96.05 96.05 400 96.050 0.05%
2019-03-21 0 96.00 - - 96.00 96.05 7,000 672,420 96.060 96.00 - - 96.00 96.05 7,000 96.060 -0.47%
2019-03-20 0 96.45 - - - - 0 0 - 96.45 - - - - 0 - 0.00%
2019-03-19 0 96.45 - - 96.45 96.45 100 9,645 96.450 96.45 - - 96.45 96.45 100 96.450 0.42%
2019-03-18 0 96.05 - - 96.00 96.05 500 48,005 96.010 96.05 - - 96.00 96.05 500 96.010 1.32%
2019-03-15 0 94.80 94.80 - - - 0 0 - 94.80 94.80 - - - 0 - 0.37%
2019-03-14 0 94.45 - - 94.45 94.45 100 9,445 94.450 94.45 - - 94.45 94.45 100 94.450 1.56%
2019-03-13 0 93.00 - - 92.80 93.00 6,600 612,850 92.856 93.00 - - 92.80 93.00 6,600 92.856 -0.85%
2019-03-12 0 93.80 - - - - 0 0 - 93.80 - - - - 0 - 1.52%
2019-03-11 0 92.40 - - 92.30 92.35 1,300 120,030 92.331 92.40 - - 92.30 92.35 1,300 92.331 -0.38%
2019-03-08 0 92.75 - - - - 0 0 - 92.75 - - - - 0 - -0.86%
2019-03-07 0 93.55 - - - - 0 0 - 93.55 - - - - 0 - 0.05%
2019-03-06 0 93.50 93.45 - - - 0 0 - 93.50 93.45 - - - 0 - 0.32%
2019-03-05 0 93.20 - - 93.05 93.05 200 18,610 93.050 93.20 - - 93.05 93.05 200 93.050 -0.75%
2019-03-04 0 93.90 93.60 - 93.95 93.95 1,100 103,345 93.950 93.90 93.60 - 93.95 93.95 1,100 93.950 0.37%
2019-03-01 0 93.55 93.55 - - - 0 0 - 93.55 93.55 - - - 0 - 0.00%
2019-02-28 0 93.55 - - 93.85 93.90 1,100 103,285 93.895 93.55 - - 93.85 93.90 1,100 93.895 -0.27%
2019-02-27 0 93.80 93.65 - 93.80 94.10 4,800 451,290 94.019 93.80 93.65 - 93.80 94.10 4,800 94.019 0.70%
2019-02-26 0 93.15 - - - - 0 0 - 93.15 - - - - 0 - 0.00%
2019-02-25 0 93.15 - - - - 0 0 - 93.15 - - - - 0 - 0.38%
2019-02-22 0 92.80 - - 92.80 92.80 400 37,120 92.800 92.80 - - 92.80 92.80 400 92.800 -0.22%
2019-02-21 0 93.00 - - - - 0 0 - 93.00 - - - - 0 - 0.54%
2019-02-20 0 92.50 - - - - 0 0 - 92.50 - - - - 0 - 0.49%
2019-02-19 0 92.05 - - - - 0 0 - 92.05 - - - - 0 - 0.00%
2019-02-18 0 92.05 92.00 - - - 0 0 - 92.05 92.00 - - - 0 - 1.15%
2019-02-15 0 91.00 - - - - 0 0 - 91.00 - - - - 0 - -0.22%
2019-02-14 0 91.20 - - - - 0 0 - 91.20 - - - - 0 - 0.33%
2019-02-13 0 90.90 - - - - 0 0 - 90.90 - - - - 0 - 0.17%
2019-02-12 0 90.75 90.50 - 90.55 90.75 420 38,073 90.650 90.75 90.50 - 90.55 90.75 420 90.650 0.28%
2019-02-11 0 90.50 - - 90.50 90.50 100 9,050 90.500 90.50 - - 90.50 90.50 100 90.500 0.00%
2019-02-08 0 90.50 - 90.50 91.00 91.00 1,000 91,000 91.000 90.50 - 90.50 91.00 91.00 1,000 91.000 0.06%
2019-02-04 0 90.45 88.55 - 90.45 90.45 500 45,225 90.450 90.45 88.55 - 90.45 90.45 500 90.450 0.50%
2019-02-01 0 90.00 89.00 - 90.00 90.40 3,500 316,200 90.343 90.00 89.00 - 90.00 90.40 3,500 90.343 0.11%
2019-01-31 0 89.90 88.75 - 89.85 89.85 3,000 269,550 89.850 89.90 88.75 - 89.85 89.85 3,000 89.850 1.70%
2019-01-30 0 88.40 88.40 - 88.40 88.40 800 70,720 88.400 88.40 88.40 - 88.40 88.40 800 88.400 0.80%
2019-01-29 0 87.70 86.60 - 87.30 88.20 7,900 694,015 87.850 87.70 86.60 - 87.30 88.20 7,900 87.850 -0.57%
2019-01-28 0 88.20 87.40 91.90 87.70 88.60 4,600 405,835 88.225 88.20 87.40 91.90 87.70 88.60 4,600 88.225 -3.97%
2019-01-25 0 91.85 87.90 91.85 88.20 91.85 9,800 868,100 88.582 91.85 87.90 91.85 88.20 91.85 9,800 88.582 4.26%
2019-01-24 0 88.10 87.70 - 88.15 88.25 3,000 264,600 88.200 88.10 87.70 - 88.15 88.25 3,000 88.200 0.40%
2019-01-23 0 87.75 - - 87.80 88.00 750 65,932 87.909 87.75 - - 87.80 88.00 750 87.909 -0.34%
2019-01-22 0 88.05 - - 88.15 88.15 1,000 88,150 88.150 88.05 - - 88.15 88.15 1,000 88.150 -0.11%
2019-01-21 0 88.15 - 88.25 86.80 88.50 4,280 372,680 87.075 88.15 - 88.25 86.80 88.50 4,280 87.075 0.57%
2019-01-18 0 87.65 - - 87.50 87.50 1,460 127,705 87.469 87.65 - - 87.50 87.50 1,460 87.469 1.56%
2019-01-17 0 8.630 - - 8.650 8.720 36,000 313,240 8.7011 86.30 - - 86.50 87.20 3,600 87.011 -0.92%
2019-01-16 0 8.710 8.710 - 8.640 8.690 40,000 346,400 8.6600 87.10 87.10 - 86.40 86.90 4,000 86.600 0.11%
2019-01-15 0 8.700 - - 8.700 8.700 2,000 17,400 8.7000 87.00 - - 87.00 87.00 200 87.000 0.35%
2019-01-14 0 8.670 - 8.800 8.670 8.670 200,000 1,734,000 8.6700 86.70 - 88.00 86.70 86.70 20,000 86.700 -0.34%
2019-01-11 0 8.700 - 8.800 - - 0 0 - 87.00 - 88.00 - - 0 - 0.81%
2019-01-10 0 8.630 - 8.800 - - 0 0 - 86.30 - 88.00 - - 0 - 0.00%
2019-01-09 0 8.630 - - - - 0 0 - 86.30 - - - - 0 - 0.82%
2019-01-08 0 8.560 - - - - 0 0 - 85.60 - - - - 0 - 0.00%
2019-01-07 0 8.560 - - - - 0 0 - 85.60 - - - - 0 - 2.27%
2019-01-04 0 8.370 8.300 - - - 0 0 - 83.70 83.00 - - - 0 - 1.09%
2019-01-03 0 8.280 - - 8.280 8.280 10,000 82,800 8.2800 82.80 - - 82.80 82.80 1,000 82.800 -0.96%
2019-01-02 0 8.360 - - 8.370 8.370 10,000 83,700 8.3700 83.60 - - 83.70 83.70 1,000 83.700 -0.71%
2018-12-31 0 8.420 8.380 - 8.380 8.420 20,000 168,000 8.4000 84.20 83.80 - 83.80 84.20 2,000 84.000 1.69%
2018-12-28 0 8.280 - - 8.250 8.290 10,000 82,690 8.2690 82.80 - - 82.50 82.90 1,000 82.690 -0.24%
2018-12-27 0 8.300 8.000 - - - 2,400 20,040 8.3500 83.00 80.00 - - - 240 83.500 0.48%
2018-12-24 0 8.260 8.240 - 8.240 8.360 138,600 1,149,056 8.2904 82.60 82.40 - 82.40 83.60 13,860 82.904 -0.96%
2018-12-21 0 8.340 8.300 - 8.260 8.280 30,000 248,100 8.2700 83.40 83.00 - 82.60 82.80 3,000 82.700 0.85%
2018-12-20 0 8.270 8.040 - 8.250 8.280 37,000 305,740 8.2632 82.70 80.40 - 82.50 82.80 3,700 82.632 -0.96%
2018-12-19 0 8.350 8.040 8.380 8.330 8.350 10,100 84,195 8.3361 83.50 80.40 83.80 83.30 83.50 1,010 83.361 -0.24%
2018-12-18 0 8.370 - 8.400 - - 0 0 - 83.70 - 84.00 - - 0 - -0.83%
2018-12-17 0 8.440 - - 8.440 8.440 200 1,688 8.4400 84.40 - - 84.40 84.40 20 84.400 -0.24%
2018-12-14 0 8.460 - - 8.440 8.460 222,000 1,874,100 8.4419 84.60 - - 84.40 84.60 22,200 84.419 -0.35%
2018-12-13 0 8.490 - - - - 0 0 - 84.90 - - - - 0 - 1.31%
2018-12-12 0 8.380 - 8.450 8.400 8.400 3,100 26,040 8.4000 83.80 - 84.50 84.00 84.00 310 84.000 0.60%
2018-12-11 0 8.330 - - 8.330 8.330 6,600 54,978 8.3300 83.30 - - 83.30 83.30 660 83.300 -1.30%
2018-12-10 0 8.440 - - - - 0 0 - 84.40 - - - - 0 - -0.12%
2018-12-07 0 8.450 - - 8.500 8.570 26,600 226,452 8.5132 84.50 - - 85.00 85.70 2,660 85.132 -1.40%
2018-12-06 0 8.570 - - - - 0 0 - 85.70 - - - - 0 - -1.27%
2018-12-05 0 8.680 - 8.780 - - 0 0 - 86.80 - 87.80 - - 0 - -1.48%
2018-12-04 0 8.810 8.750 8.810 - - 0 0 - 88.10 87.50 88.10 - - 0 - -0.90%
2018-12-03 0 8.890 - - - - 0 0 - 88.90 - - - - 0 - 0.68%
2018-11-30 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.00%
2018-11-29 0 8.830 8.800 - - - 0 0 - 88.30 88.00 - - - 0 - 0.23%
2018-11-28 0 8.810 - - 8.810 8.810 5,000 44,050 8.8100 88.10 - - 88.10 88.10 500 88.100 0.34%
2018-11-27 0 8.780 8.780 - - - 0 0 - 87.80 87.80 - - - 0 - 0.11%
2018-11-26 0 8.770 8.680 - 8.770 8.770 700 6,139 8.7700 87.70 86.80 - 87.70 87.70 70 87.700 -0.11%
2018-11-23 0 8.780 8.760 8.780 8.780 8.820 4,900 43,158 8.8078 87.80 87.60 87.80 87.80 88.20 490 88.078 -0.45%
2018-11-22 0 8.820 8.820 - - - 0 0 - 88.20 88.20 - - - 0 - 0.92%
2018-11-21 0 8.740 8.700 - 8.740 8.740 200 1,748 8.7400 87.40 87.00 - 87.40 87.40 20 87.400 -1.02%
2018-11-20 0 8.830 8.780 - - - 0 0 - 88.30 87.80 - - - 0 - -0.34%
2018-11-19 0 8.860 8.830 - - - 0 0 - 88.60 88.30 - - - 0 - 0.00%
2018-11-16 0 8.860 8.830 - 8.860 8.860 11,000 97,460 8.8600 88.60 88.30 - 88.60 88.60 1,100 88.600 -0.78%
2018-11-15 0 8.930 - - 8.930 8.930 100 893 8.9300 89.30 - - 89.30 89.30 10 89.300 -0.11%
2018-11-14 0 8.940 - - - - 0 0 - 89.40 - - - - 0 - 0.00%
2018-11-13 0 8.940 - - - - 0 0 - 89.40 - - - - 0 - -1.11%
2018-11-12 0 9.040 - - 9.080 9.090 10,000 90,890 9.0890 90.40 - - 90.80 90.90 1,000 90.890 -0.33%
2018-11-09 0 9.070 - - - - 0 0 - 90.70 - - - - 0 - -0.87%
2018-11-08 0 9.150 - - 9.150 9.150 1,000 9,150 9.1500 91.50 - - 91.50 91.50 100 91.500 1.10%
2018-11-07 0 9.050 - - - - 0 0 - 90.50 - - - - 0 - 0.11%
2018-11-06 0 9.040 - - 8.960 8.960 11,100 99,456 8.9600 90.40 - - 89.60 89.60 1,110 89.600 0.11%
2018-11-05 0 9.030 - - - - 0 0 - 90.30 - - - - 0 - -0.88%
2018-11-02 0 9.110 - - - - 0 0 - 91.10 - - - - 0 - 2.36%
2018-11-01 0 8.900 8.890 - - - 0 0 - 89.00 88.90 - - - 0 - 0.91%
2018-10-31 0 8.820 8.800 - - - 0 0 - 88.20 88.00 - - - 0 - 0.57%
2018-10-30 0 8.770 - - 8.770 8.770 38,600 338,522 8.7700 87.70 - - 87.70 87.70 3,860 87.700 0.57%
2018-10-29 0 8.720 8.600 - - - 0 0 - 87.20 86.00 - - - 0 - 0.46%
2018-10-26 0 8.680 - - 8.690 8.690 5,000 43,450 8.6900 86.80 - - 86.90 86.90 500 86.900 -0.69%
2018-10-25 0 8.740 - - 8.740 8.850 12,900 112,944 8.7553 87.40 - - 87.40 88.50 1,290 87.553 -1.35%
2018-10-24 0 8.860 - - - - 0 0 - 88.60 - - - - 0 - -0.34%
2018-10-23 0 8.890 - - 8.900 8.900 3,000 26,700 8.9000 88.90 - - 89.00 89.00 300 89.000 -1.33%
2018-10-22 0 9.010 9.000 - - - 0 0 - 90.10 90.00 - - - 0 - 0.22%
2018-10-19 0 8.990 - - - - 0 0 - 89.90 - - - - 0 - -0.55%
2018-10-18 0 9.040 - - 9.040 9.040 6,100 55,144 9.0400 90.40 - - 90.40 90.40 610 90.400 0.33%
2018-10-16 0 9.010 - - 9.010 9.010 5,000 45,050 9.0100 90.10 - - 90.10 90.10 500 90.100 0.33%
2018-10-15 0 8.980 - - 8.980 9.000 2,600 23,370 8.9885 89.80 - - 89.80 90.00 260 89.885 -1.21%
2018-10-12 0 9.090 9.090 - 9.090 9.090 3,200 29,088 9.0900 90.90 90.90 - 90.90 90.90 320 90.900 0.11%
2018-10-11 0 9.080 - 9.250 9.090 9.250 2,300 21,029 9.1430 90.80 - 92.50 90.90 92.50 230 91.430 -1.94%
2018-10-10 0 9.260 - - - - 0 0 - 92.60 - - - - 0 - 0.33%
2018-10-09 0 9.230 9.230 - 9.200 9.220 31,800 292,914 9.2111 92.30 92.30 - 92.00 92.20 3,180 92.111 -0.75%
2018-10-08 0 9.300 - - 9.390 9.410 30,000 282,000 9.4000 93.00 - - 93.90 94.10 3,000 94.000 -1.06%
2018-10-05 0 9.400 9.370 - 9.450 9.450 100 945 9.4500 94.00 93.70 - 94.50 94.50 10 94.500 -0.63%
2018-10-04 0 9.460 - - - - 0 0 - 94.60 - - - - 0 - -0.53%
2018-10-03 0 9.510 - - 9.510 9.510 2,100 19,971 9.5100 95.10 - - 95.10 95.10 210 95.100 0.21%
2018-10-02 0 9.490 - - 9.510 9.510 400 3,804 9.5100 94.90 - - 95.10 95.10 40 95.100 -0.84%
2018-09-28 0 9.570 - - - - 0 0 - 95.70 - - - - 0 - 0.00%
2018-09-27 0 9.570 - - - - 0 0 - 95.70 - - - - 0 - -0.10%
2018-09-26 0 9.580 - - 9.520 9.590 54,200 518,446 9.5654 95.80 - - 95.20 95.90 5,420 95.654 0.63%
2018-09-24 0 9.520 - - 9.530 9.540 3,000 28,610 9.5367 95.20 - - 95.30 95.40 300 95.367 0.00%
2018-09-21 0 9.520 - - - - 0 0 - 95.20 - - - - 0 - 0.95%
2018-09-20 0 9.430 - - 9.430 9.440 2,300 21,691 9.4309 94.30 - - 94.30 94.40 230 94.309 0.53%
2018-09-19 0 9.380 9.350 - - - 0 0 - 93.80 93.50 - - - 0 - 0.43%
2018-09-18 0 9.340 - - 9.330 9.330 10,000 93,300 9.3300 93.40 - - 93.30 93.30 1,000 93.300 0.00%
2018-09-17 0 9.340 - - - - 0 0 - 93.40 - - - - 0 - -0.11%
2018-09-14 0 9.350 - - - - 0 0 - 93.50 - - - - 0 - 0.32%
2018-09-13 0 9.320 - 9.320 9.320 9.330 20,200 188,456 9.3295 93.20 - 93.20 93.20 93.30 2,020 93.295 0.43%
2018-09-12 0 9.280 - - - - 0 0 - 92.80 - - - - 0 - 0.00%
2018-09-11 0 9.280 - - 9.290 9.290 1,000 9,290 9.2900 92.80 - - 92.90 92.90 100 92.900 0.65%
2018-09-10 0 9.220 - - 9.220 9.220 200 1,844 9.2200 92.20 - - 92.20 92.20 20 92.200 -0.11%
2018-09-07 0 9.230 9.230 - 9.230 9.230 6,000 55,380 9.2300 92.30 92.30 - 92.30 92.30 600 92.300 -0.75%
2018-09-06 0 9.300 9.280 - 9.300 9.300 2,000 18,600 9.3000 93.00 92.80 - 93.00 93.00 200 93.000 -0.11%
2018-09-05 0 9.310 - - - - 0 0 - 93.10 - - - - 0 - -0.96%
2018-09-04 0 9.400 - - 9.400 9.400 4,000 37,600 9.4000 94.00 - - 94.00 94.00 400 94.000 0.00%
2018-09-03 0 9.400 - - 9.400 9.400 200 1,885 9.4250 94.00 - - 94.00 94.00 20 94.250 -1.05%
2018-08-31 0 9.500 9.460 - 9.500 9.500 2,000 19,000 9.5000 95.00 94.60 - 95.00 95.00 200 95.000 -0.63%
2018-08-30 0 9.560 - - 9.610 9.610 1,000 9,610 9.6100 95.60 - - 96.10 96.10 100 96.100 -0.10%
2018-08-29 0 9.570 9.520 - 9.570 9.590 12,100 115,839 9.5735 95.70 95.20 - 95.70 95.90 1,210 95.735 -0.21%
2018-08-28 0 9.590 9.500 - 9.590 9.590 5,200 49,868 9.5900 95.90 95.00 - 95.90 95.90 520 95.900 0.74%
2018-08-27 0 9.520 - - 9.520 9.530 10,500 100,040 9.5276 95.20 - - 95.20 95.30 1,050 95.276 0.42%
2018-08-24 0 9.480 - - - - 0 0 - 94.80 - - - - 0 - -0.21%
2018-08-23 0 9.500 - - 9.470 9.490 15,000 142,200 9.4800 95.00 - - 94.70 94.90 1,500 94.800 0.53%
2018-08-22 0 9.450 9.300 - - - 0 0 - 94.50 93.00 - - - 0 - 0.00%
2018-08-21 0 9.450 - - - - 0 0 - 94.50 - - - - 0 - 0.21%
2018-08-20 0 9.430 - - 9.400 9.430 9,500 89,355 9.4058 94.30 - - 94.00 94.30 950 94.058 0.75%
2018-08-17 0 9.360 - - - - 0 0 - 93.60 - - - - 0 - 0.32%
2018-08-16 0 9.330 - 9.440 9.340 9.340 10,400 96,936 9.3208 93.30 - 94.40 93.40 93.40 1,040 93.208 -1.17%
2018-08-15 0 9.440 9.400 - - - 0 0 - 94.40 94.00 - - - 0 - -0.84%
2018-08-14 0 9.520 9.460 - - - 0 0 - 95.20 94.60 - - - 0 - 0.63%
2018-08-13 0 9.460 - - - - 0 0 - 94.60 - - - - 0 - -1.05%
2018-08-10 0 9.560 - - - - 0 0 - 95.60 - - - - 0 - -1.14%
2018-08-09 0 9.670 9.600 - 9.720 9.730 5,100 49,573 9.7202 96.70 96.00 - 97.20 97.30 510 97.202 0.21%
2018-08-08 0 9.650 - - 9.640 9.650 4,000 38,570 9.6425 96.50 - - 96.40 96.50 400 96.425 0.31%
2018-08-07 0 9.620 9.500 - - - 0 0 - 96.20 95.00 - - - 0 - 0.31%
2018-08-06 0 9.590 9.500 - - - 0 0 - 95.90 95.00 - - - 0 - 0.10%
2018-08-03 0 9.580 9.500 - - - 0 0 - 95.80 95.00 - - - 0 - -0.73%
2018-08-02 0 9.650 - - - - 0 0 - 96.50 - - - - 0 - -1.43%
2018-08-01 0 9.790 - - 9.840 9.840 3,000 29,520 9.8400 97.90 - - 98.40 98.40 300 98.400 0.10%
2018-07-31 0 9.780 9.750 - - - 0 0 - 97.80 97.50 - - - 0 - 0.31%
2018-07-30 0 9.750 9.600 - - - 0 0 - 97.50 96.00 - - - 0 - 0.00%
2018-07-27 0 9.750 9.730 - - - 0 0 - 97.50 97.30 - - - 0 - -0.20%
2018-07-26 0 9.770 - - 9.820 9.850 35,000 344,290 9.8369 97.70 - - 98.20 98.50 3,500 98.369 0.21%
2018-07-25 0 9.750 - - 9.750 9.760 30,000 292,520 9.7507 97.50 - - 97.50 97.60 3,000 97.507 0.31%
2018-07-24 0 9.720 - - 9.720 9.720 2,500 24,300 9.7200 97.20 - - 97.20 97.20 250 97.200 0.00%
2018-07-23 0 9.720 - - 9.670 9.740 11,500 111,345 9.6822 97.20 - - 96.70 97.40 1,150 96.822 0.52%
2018-07-20 0 9.670 - - - - 0 0 - 96.70 - - - - 0 - 0.00%
2018-07-19 0 9.670 - - - - 0 0 - 96.70 - - - - 0 - -0.41%
2018-07-18 0 9.710 - - - - 0 0 - 97.10 - - - - 0 - -0.41%
2018-07-17 0 9.750 - - - - 0 0 - 97.50 - - - - 0 - -0.41%
2018-07-16 0 9.790 - - - - 15,000 147,350 9.8233 97.90 - - - - 1,500 98.233 0.00%
2018-07-13 0 9.790 9.700 - 9.840 9.840 200 1,968 9.8400 97.90 97.00 - 98.40 98.40 20 98.400 0.62%
2018-07-12 0 9.730 - - 9.730 9.730 1,600 15,568 9.7300 97.30 - - 97.30 97.30 160 97.300 -0.51%
2018-07-11 0 9.780 - - - - 0 0 - 97.80 - - - - 0 - -0.81%
2018-07-10 0 9.860 - - 9.860 9.860 100 986 9.8600 98.60 - - 98.60 98.60 10 98.600 -0.10%
2018-07-09 0 9.870 9.800 - 9.800 9.870 28,800 282,778 9.8187 98.70 98.00 - 98.00 98.70 2,880 98.187 1.33%
2018-07-06 0 9.740 - - 9.690 9.730 72,000 699,130 9.7101 97.40 - - 96.90 97.30 7,200 97.101 0.31%
2018-07-05 0 9.710 - - 9.610 9.680 70,000 675,250 9.6464 97.10 - - 96.10 96.80 7,000 96.464 0.41%
2018-07-04 0 9.670 - - 9.650 9.670 25,000 241,450 9.6580 96.70 - - 96.50 96.70 2,500 96.580 0.42%
2018-07-03 0 9.630 - - 9.610 9.630 10,000 96,280 9.6280 96.30 - - 96.10 96.30 1,000 96.280 -1.23%
2018-06-29 0 9.750 - - 9.730 9.740 2,000 19,470 9.7350 97.50 - - 97.30 97.40 200 97.350 1.46%
2018-06-28 0 9.610 - - - - 0 0 - 96.10 - - - - 0 - 0.10%
2018-06-27 0 9.600 - - 9.600 9.600 3,500 33,600 9.6000 96.00 - - 96.00 96.00 350 96.000 -0.83%
2018-06-26 0 9.680 - - 9.770 9.770 100 977 9.7700 96.80 - - 97.70 97.70 10 97.700 -0.92%
2018-06-25 0 9.770 - - 9.790 9.810 2,100 20,561 9.7910 97.70 - - 97.90 98.10 210 97.910 0.31%
2018-06-22 0 9.740 - - - - 0 0 - 97.40 - - - - 0 - 0.00%
2018-06-21 0 9.740 - - - - 0 0 - 97.40 - - - - 0 - 0.00%
2018-06-20 0 9.740 - - 9.710 9.710 2,200 21,362 9.7100 97.40 - - 97.10 97.10 220 97.100 0.62%
2018-06-19 0 9.680 - - 9.770 9.770 10,000 97,700 9.7700 96.80 - - 97.70 97.70 1,000 97.700 -2.32%
2018-06-15 0 9.910 - - 9.910 9.910 10,000 99,100 9.9100 99.10 - - 99.10 99.10 1,000 99.100 0.00%
2018-06-14 0 9.910 - - 9.910 9.910 5,000 49,550 9.9100 99.10 - - 99.10 99.10 500 99.100 0.00%
2018-06-13 0 9.910 - 9.950 - - 0 0 - 99.10 - 99.50 - - 0 - -0.70%
2018-06-12 0 9.980 9.960 - - - 0 0 - 99.80 99.60 - - - 0 - 0.00%
2018-06-11 0 9.980 - - 9.960 9.960 300 2,988 9.9600 99.80 - - 99.60 99.60 30 99.600 0.60%
2018-06-08 0 9.920 - - 9.980 9.980 500 4,990 9.9800 99.20 - - 99.80 99.80 50 99.800 -1.39%
2018-06-07 0 10.06 - - 10.00 10.00 100 1,000 10.000 100.6 - - 100.0 100.0 10 100.00 1.11%
2018-06-06 0 9.950 - - - - 0 0 - 99.50 - - - - 0 - 0.00%
2018-06-05 0 9.950 - - - - 0 0 - 99.50 - - - - 0 - -0.10%
2018-06-04 0 9.960 - - - - 0 0 - 99.60 - - - - 0 - 0.71%
2018-06-01 0 9.890 - - 9.890 9.890 100 989 9.8900 98.90 - - 98.90 98.90 10 98.900 0.00%
2018-05-31 0 9.890 - - 9.770 9.810 11,500 112,395 9.7735 98.90 - - 97.70 98.10 1,150 97.735 1.23%
2018-05-30 0 9.770 9.700 9.770 - - 0 0 - 97.70 97.00 97.70 - - 0 - 0.00%
2018-05-29 0 9.770 9.750 - 9.770 9.850 4,200 41,075 9.7798 97.70 97.50 - 97.70 98.50 420 97.798 -1.71%
2018-05-28 0 9.940 9.910 - - - 0 0 - 99.40 99.10 - - - 0 - -0.20%
2018-05-25 0 9.960 9.940 - 9.960 10.02 10,100 100,602 9.9606 99.60 99.40 - 99.60 100.2 1,010 99.606 -1.19%
2018-05-24 0 10.08 9.990 - - - 0 0 - 100.8 99.90 - - - 0 - -0.40%
2018-05-23 0 10.12 - - 10.16 10.16 2,000 20,320 10.160 101.2 - - 101.6 101.6 200 101.60 0.20%
2018-05-21 0 10.10 - - - - 0 0 - 101.0 - - - - 0 - 0.00%
2018-05-18 0 10.10 - - 10.10 10.10 3,000 30,300 10.100 101.0 - - 101.0 101.0 300 101.00 0.20%
2018-05-17 0 10.08 - - - - 0 0 - 100.8 - - - - 0 - 0.00%
2018-05-16 0 10.08 9.850 - - - 0 0 - 100.8 98.50 - - - 0 - 0.00%
2018-05-15 0 10.08 9.900 - 10.08 10.08 100 1,008 10.080 100.8 99.00 - 100.8 100.8 10 100.80 -0.20%
2018-05-14 0 10.10 - - 10.10 10.10 2,000 20,200 10.100 101.0 - - 101.0 101.0 200 101.00 0.80%
2018-05-11 0 10.02 9.800 - - - 0 0 - 100.2 98.00 - - - 0 - 0.00%
2018-05-10 0 10.02 9.800 - 10.02 10.02 15,000 150,300 10.020 100.2 98.00 - 100.2 100.2 1,500 100.20 1.93%
2018-05-09 0 9.830 9.800 - 9.810 9.830 10,100 99,106 9.8125 98.30 98.00 - 98.10 98.30 1,010 98.125 -0.20%
2018-05-08 0 9.850 9.800 - 9.850 9.850 1,000 9,850 9.8500 98.50 98.00 - 98.50 98.50 100 98.500 -0.20%
2018-05-07 0 9.870 9.830 - 9.870 9.870 10,000 98,700 9.8700 98.70 98.30 - 98.70 98.70 1,000 98.700 0.51%
2018-05-04 0 9.820 9.780 - - - 0 0 - 98.20 97.80 - - - 0 - -0.20%
2018-05-03 0 9.840 9.700 - 9.760 9.780 34,500 337,245 9.7752 98.40 97.00 - 97.60 97.80 3,450 97.752 0.00%
2018-05-02 0 9.840 - - 9.830 9.930 70,100 693,588 9.8943 98.40 - - 98.30 99.30 7,010 98.943 -0.51%
2018-04-30 0 9.890 - - - - 0 0 - 98.90 - - - - 0 - 0.20%
2018-04-27 0 9.870 9.850 - - - 0 0 - 98.70 98.50 - - - 0 - 0.20%
2018-04-26 0 9.850 - - - - 0 0 - 98.50 - - - - 0 - -0.61%
2018-04-25 0 9.910 - - - - 0 0 - 99.10 - - - - 0 - 0.00%
2018-04-24 0 9.910 - - - - 0 0 - 99.10 - - - - 0 - 0.00%
2018-04-23 0 9.910 9.800 - 9.910 9.910 2,000 19,820 9.9100 99.10 98.00 - 99.10 99.10 200 99.100 0.00%
2018-04-20 0 9.910 9.800 - - - 0 0 - 99.10 98.00 - - - 0 - -0.20%
2018-04-19 0 9.930 9.800 - - - 0 0 - 99.30 98.00 - - - 0 - 0.30%
2018-04-18 0 9.900 9.800 - - - 0 0 - 99.00 98.00 - - - 0 - 0.00%
2018-04-17 0 9.900 9.800 - 9.900 9.900 10,000 99,000 9.9000 99.00 98.00 - 99.00 99.00 1,000 99.000 -0.20%
2018-04-16 0 9.920 9.800 - 9.950 9.970 1,200 11,960 9.9667 99.20 98.00 - 99.50 99.70 120 99.667 0.40%
2018-04-13 0 9.880 9.860 - - - 0 0 - 98.80 98.60 - - - 0 - 0.30%
2018-04-12 0 9.850 9.630 - 9.850 9.910 600 5,916 9.8600 98.50 96.30 - 98.50 99.10 60 98.600 0.00%
2018-04-11 0 9.850 9.800 - 9.850 9.850 2,000 19,700 9.8500 98.50 98.00 - 98.50 98.50 200 98.500 0.82%
2018-04-10 0 9.770 9.770 - 9.700 9.790 30,810 300,234 9.7447 97.70 97.70 - 97.00 97.90 3,081 97.447 0.51%
2018-04-09 0 9.720 9.690 - 9.720 9.720 16,600 161,352 9.7200 97.20 96.90 - 97.20 97.20 1,660 97.200 1.04%
2018-04-06 0 9.620 9.470 - 9.460 9.480 30,000 284,100 9.4700 96.20 94.70 - 94.60 94.80 3,000 94.700 1.80%
2018-04-04 0 9.450 - - - - 0 0 - 94.50 - - - - 0 - 0.00%
2018-04-03 0 9.450 - - 9.410 9.450 2,100 19,804 9.4305 94.50 - - 94.10 94.50 210 94.305 0.00%
2018-03-29 0 9.450 - - 9.400 9.400 100 940 9.4000 94.50 - - 94.00 94.00 10 94.000 0.75%
2018-03-28 0 9.380 - - 9.380 9.380 5,000 46,900 9.3800 93.80 - - 93.80 93.80 500 93.800 -0.85%
2018-03-27 0 9.460 9.460 - - - 0 0 - 94.60 94.60 - - - 0 - 0.85%
2018-03-26 0 9.380 9.300 - 9.320 9.320 200 1,864 9.3200 93.80 93.00 - 93.20 93.20 20 93.200 0.86%
2018-03-23 0 9.300 - - 9.280 9.290 3,700 34,358 9.2859 93.00 - - 92.80 92.90 370 92.859 -1.90%
2018-03-22 0 9.480 - - - - 0 0 - 94.80 - - - - 0 - -0.11%
2018-03-21 0 9.490 - 9.500 9.470 9.490 38,900 368,919 9.4838 94.90 - 95.00 94.70 94.90 3,890 94.838 -0.11%
2018-03-20 0 9.500 - 9.500 - - 0 0 - 95.00 - 95.00 - - 0 - 0.00%
2018-03-19 0 9.500 - - - - 0 0 - 95.00 - - - - 0 - 0.00%
2018-03-16 0 9.500 - - - - 0 0 - 95.00 - - - - 0 - 0.00%
2018-03-15 0 9.500 - - - - 0 0 - 95.00 - - - - 0 - 0.21%
2018-03-14 0 9.480 - - 9.480 9.500 4,400 41,764 9.4918 94.80 - - 94.80 95.00 440 94.918 -0.84%
2018-03-13 0 9.560 9.510 - - - 0 0 - 95.60 95.10 - - - 0 - 0.00%
2018-03-12 0 9.560 - - - - 0 0 - 95.60 - - - - 0 - 1.06%
2018-03-09 0 9.460 - - - - 0 0 - 94.60 - - - - 0 - 0.11%
2018-03-08 0 9.450 - - - - 0 0 - 94.50 - - - - 0 - 0.53%
2018-03-07 0 9.400 9.350 - 9.400 9.400 2,100 19,740 9.4000 94.00 93.50 - 94.00 94.00 210 94.000 -0.53%
2018-03-06 0 9.450 - - 9.450 9.450 100 945 9.4500 94.50 - - 94.50 94.50 10 94.500 1.61%
2018-03-05 0 9.300 - - 9.300 9.300 3,100 28,830 9.3000 93.00 - - 93.00 93.00 310 93.000 -0.53%
2018-03-02 0 9.350 9.320 - 9.350 9.500 4,000 37,886 9.4715 93.50 93.20 - 93.50 95.00 400 94.715 -0.74%
2018-03-01 0 9.420 - - 9.420 9.420 5,000 47,103 9.4206 94.20 - - 94.20 94.20 500 94.206 -1.05%
2018-02-28 0 9.520 - - 9.520 9.590 37,200 353,658 9.5069 95.20 - - 95.20 95.90 3,720 95.069 -1.45%
2018-02-27 0 9.660 9.600 - - - 0 0 - 96.60 96.00 - - - 0 - 0.21%
2018-02-26 0 9.640 - - - - 0 0 - 96.40 - - - - 0 - 0.73%
2018-02-23 0 9.570 - - - - 0 0 - 95.70 - - - - 0 - 0.31%
2018-02-22 0 9.540 - - 9.540 9.540 5,000 47,700 9.5400 95.40 - - 95.40 95.40 500 95.400 -0.31%
2018-02-21 0 9.570 - - 9.570 9.570 5,000 47,850 9.5700 95.70 - - 95.70 95.70 500 95.700 -0.31%
2018-02-20 0 9.600 - - 9.600 9.610 11,300 108,527 9.6042 96.00 - - 96.00 96.10 1,130 96.042 0.00%
2018-02-15 0 9.600 9.600 9.640 - - 0 0 - 96.00 96.00 96.40 - - 0 - 1.59%
2018-02-14 0 9.450 - - - - 0 0 - 94.50 - - - - 0 - 0.96%
2018-02-13 0 9.360 - - - - 0 0 - 93.60 - - - - 0 - 0.00%
2018-02-12 0 9.360 9.290 9.380 9.380 9.380 3,800 35,644 9.3800 93.60 92.90 93.80 93.80 93.80 380 93.800 -0.53%
2018-02-09 0 9.410 - - 9.410 9.410 200 1,882 9.4100 94.10 - - 94.10 94.10 20 94.100 -0.84%
2018-02-08 0 9.490 9.450 9.500 9.450 9.490 26,700 252,779 9.4674 94.90 94.50 95.00 94.50 94.90 2,670 94.674 -0.11%
2018-02-07 0 9.500 9.300 - 9.500 9.530 7,700 73,240 9.5117 95.00 93.00 - 95.00 95.30 770 95.117 1.60%
2018-02-06 0 9.350 - - 9.140 9.370 65,800 605,442 9.2012 93.50 - - 91.40 93.70 6,580 92.012 -4.69%
2018-02-05 0 9.810 9.790 9.820 9.750 9.810 30,100 293,881 9.7635 98.10 97.90 98.20 97.50 98.10 3,010 97.635 -2.49%
2018-02-02 0 10.06 4.000 - 10.04 10.06 36,300 364,630 10.045 100.6 40.00 - 100.4 100.6 3,630 100.45 -0.20%
2018-02-01 0 10.08 10.08 10.12 10.08 10.08 10,100 101,808 10.080 100.8 100.8 101.2 100.8 100.8 1,010 100.80 -0.40%
2018-01-31 0 10.12 4.000 - 10.12 10.12 3,700 37,444 10.120 101.2 40.00 - 101.2 101.2 370 101.20 0.60%
2018-01-30 0 10.06 10.00 - 10.06 10.16 8,500 86,188 10.140 100.6 100.0 - 100.6 101.6 850 101.40 -1.57%
2018-01-29 0 10.22 4.000 - 10.22 10.22 9,000 91,980 10.220 102.2 40.00 - 102.2 102.2 900 102.20 0.00%
2018-01-26 0 10.22 10.22 10.26 10.22 10.22 300 3,066 10.220 102.2 102.2 102.6 102.2 102.2 30 102.20 -0.78%
2018-01-25 0 10.30 4.000 - 10.30 10.30 100 1,030 10.300 103.0 40.00 - 103.0 103.0 10 103.00 0.98%
2018-01-24 0 10.20 10.20 - 10.20 10.20 100 1,020 10.200 102.0 102.0 - 102.0 102.0 10 102.00 0.39%
2018-01-23 0 10.16 10.16 10.20 10.16 10.16 800 8,146 10.183 101.6 101.6 102.0 101.6 101.6 80 101.83 0.59%
2018-01-22 0 10.10 10.04 10.12 10.10 10.10 400 4,040 10.100 101.0 100.4 101.2 101.0 101.0 40 101.00 0.20%
2018-01-19 0 10.08 10.08 10.12 - - 0 0 - 100.8 100.8 101.2 - - 0 - 0.40%
2018-01-18 0 10.04 10.04 - 10.04 10.04 9,000 90,360 10.040 100.4 100.4 - 100.4 100.4 900 100.40 -0.20%
2018-01-17 0 10.06 9.980 10.10 10.06 10.06 200 2,012 10.060 100.6 99.80 101.0 100.6 100.6 20 100.60 -0.59%
2018-01-16 0 10.12 9.370 - 10.10 10.12 33,090 334,560 10.111 101.2 93.70 - 101.0 101.2 3,309 101.11 0.60%
2018-01-15 0 10.06 9.900 - - - 0 0 - 100.6 99.00 - - - 0 - 1.41%
2018-01-12 0 9.920 9.370 - 9.920 9.920 100 992 9.9200 99.20 93.70 - 99.20 99.20 10 99.200 0.40%
2018-01-11 0 9.880 9.850 - 9.890 9.890 1,000 9,890 9.8900 98.80 98.50 - 98.90 98.90 100 98.900 0.30%
2018-01-10 0 9.850 9.370 - 9.860 10.00 18,000 177,880 9.8822 98.50 93.70 - 98.60 100.0 1,800 98.822 -0.10%
2018-01-09 0 9.860 4.000 - 9.860 9.890 3,100 30,569 9.8610 98.60 40.00 - 98.60 98.90 310 98.610 0.20%
2018-01-08 0 9.840 4.000 - - - 0 0 - 98.40 40.00 - - - 0 - 0.20%
2018-01-05 0 9.820 4.000 - - - 0 0 - 98.20 40.00 - - - 0 - 0.20%
2018-01-04 0 9.800 4.000 - - - 6,600 64,812 9.8200 98.00 40.00 - - - 660 98.200 0.10%
2018-01-03 0 9.790 4.000 - 9.790 9.790 200 1,958 9.7900 97.90 40.00 - 97.90 97.90 20 97.900 0.00%
2018-01-02 0 9.790 4.000 - 9.790 9.790 200 1,958 9.7900 97.90 40.00 - 97.90 97.90 20 97.900 1.45%
2017-12-29 0 9.650 4.000 - - - 0 0 - 96.50 40.00 - - - 0 - 0.31%
2017-12-28 0 9.620 4.000 - - - 0 0 - 96.20 40.00 - - - 0 - 0.10%
2017-12-27 0 9.610 4.000 - 9.610 9.610 6,000 57,660 9.6100 96.10 40.00 - 96.10 96.10 600 96.100 0.95%
2017-12-22 0 9.520 4.000 - - - 0 0 - 95.20 40.00 - - - 0 - 0.21%
2017-12-21 0 9.500 4.000 - - - 0 0 - 95.00 40.00 - - - 0 - 0.00%
2017-12-20 0 9.500 4.000 - - - 0 0 - 95.00 40.00 - - - 0 - 0.00%
2017-12-19 0 9.500 4.000 - - - 2,000 19,000 9.5000 95.00 40.00 - - - 200 95.000 0.85%
2017-12-18 0 9.420 4.000 - - - 0 0 - 94.20 40.00 - - - 0 - 0.00%
2017-12-15 0 9.420 4.000 - - - 0 0 - 94.20 40.00 - - - 0 - 0.00%
2017-12-14 0 9.420 4.000 - - - 0 0 - 94.20 40.00 - - - 0 - 0.43%
2017-12-13 0 9.380 4.000 - - - 0 0 - 93.80 40.00 - - - 0 - 0.00%
2017-12-12 0 9.380 4.000 - 9.390 9.390 200 1,878 9.3900 93.80 40.00 - 93.90 93.90 20 93.900 0.54%
2017-12-11 0 9.330 4.000 - - - 0 0 - 93.30 40.00 - - - 0 - 0.54%
2017-12-08 0 9.280 4.000 - 9.270 9.270 5,000 46,350 9.2700 92.80 40.00 - 92.70 92.70 500 92.700 0.43%
2017-12-07 0 9.240 4.000 - - - 0 0 - 92.40 40.00 - - - 0 - 0.33%
2017-12-06 0 9.210 4.000 - 9.210 9.210 10,000 92,100 9.2100 92.10 40.00 - 92.10 92.10 1,000 92.100 -0.65%
2017-12-05 0 9.270 4.000 - 9.270 9.290 105,000 973,850 9.2748 92.70 40.00 - 92.70 92.90 10,500 92.748 -0.32%
2017-12-04 0 9.300 4.000 - 9.300 9.300 11,000 102,300 9.3000 93.00 40.00 - 93.00 93.00 1,100 93.000 -0.11%
2017-12-01 0 9.310 9.290 - - - 0 0 - 93.10 92.90 - - - 0 - 0.00%
2017-11-30 0 9.310 8.700 - 9.300 9.310 33,700 313,673 9.3078 93.10 87.00 - 93.00 93.10 3,370 93.078 -0.43%
2017-11-29 0 9.350 9.200 - - - 0 0 - 93.50 92.00 - - - 0 - 1.08%
2017-11-28 0 9.250 8.700 - 9.250 9.250 62,200 575,350 9.2500 92.50 87.00 - 92.50 92.50 6,220 92.500 -0.32%
2017-11-27 0 9.280 9.250 - 9.310 9.310 10,000 93,100 9.3100 92.80 92.50 - 93.10 93.10 1,000 93.100 -0.11%
2017-11-24 0 9.290 8.700 - 9.290 9.290 6,000 55,740 9.2900 92.90 87.00 - 92.90 92.90 600 92.900 0.76%
2017-11-23 0 9.220 8.700 - - - 0 0 - 92.20 87.00 - - - 0 - 0.11%
2017-11-22 0 9.210 8.700 - - - 0 0 - 92.10 87.00 - - - 0 - 0.11%
2017-11-21 0 9.200 8.700 - - - 0 0 - 92.00 87.00 - - - 0 - 0.55%
2017-11-20 0 9.150 8.700 - - - 0 0 - 91.50 87.00 - - - 0 - 0.00%
2017-11-17 0 9.150 8.700 - 9.150 9.150 200 1,830 9.1500 91.50 87.00 - 91.50 91.50 20 91.500 0.33%
2017-11-16 0 9.120 8.700 - - - 0 0 - 91.20 87.00 - - - 0 - 0.00%
2017-11-15 0 9.120 8.700 - - - 0 0 - 91.20 87.00 - - - 0 - 0.00%
2017-11-14 0 9.120 8.700 - 9.120 9.120 9,700 88,464 9.1200 91.20 87.00 - 91.20 91.20 970 91.200 -0.65%
2017-11-13 0 9.180 8.700 - - - 0 0 - 91.80 87.00 - - - 0 - -0.76%
2017-11-10 0 9.250 8.700 - - - 0 0 - 92.50 87.00 - - - 0 - 0.00%
2017-11-09 0 9.250 8.700 - 9.260 9.260 200 1,852 9.2600 92.50 87.00 - 92.60 92.60 20 92.600 -0.11%
2017-11-08 0 9.260 8.700 - - - 4,500 41,670 9.2600 92.60 87.00 - - - 450 92.600 -0.86%
2017-11-07 0 9.340 8.700 - 9.340 9.340 400 3,736 9.3400 93.40 87.00 - 93.40 93.40 40 93.400 0.97%
2017-11-06 0 9.250 8.700 - - - 0 0 - 92.50 87.00 - - - 0 - 0.00%
2017-11-03 0 9.250 9.200 - - - 0 0 - 92.50 92.00 - - - 0 - -0.43%
2017-11-02 0 9.290 8.700 - - - 0 0 - 92.90 87.00 - - - 0 - -0.75%
2017-11-01 0 9.360 8.700 - - - 0 0 - 93.60 87.00 - - - 0 - 1.19%
2017-10-31 0 9.250 8.700 - - - 0 0 - 92.50 87.00 - - - 0 - 0.33%
2017-10-30 0 9.220 8.700 - - - 0 0 - 92.20 87.00 - - - 0 - 0.00%
2017-10-27 0 9.220 8.700 - 9.230 9.230 100 923 9.2300 92.20 87.00 - 92.30 92.30 10 92.300 -0.32%
2017-10-26 0 9.250 8.700 - 9.250 9.250 10,000 92,500 9.2500 92.50 87.00 - 92.50 92.50 1,000 92.500 0.00%
2017-10-25 0 9.250 8.700 - - - 0 0 - 92.50 87.00 - - - 0 - -0.43%
2017-10-24 0 9.290 8.700 - 9.310 9.310 6,000 55,860 9.3100 92.90 87.00 - 93.10 93.10 600 93.100 0.22%
2017-10-23 0 9.270 8.700 - - - 0 0 - 92.70 87.00 - - - 0 - 0.00%
2017-10-20 0 9.270 9.270 - 9.270 9.280 22,000 204,040 9.2745 92.70 92.70 - 92.70 92.80 2,200 92.745 -0.11%
2017-10-19 0 9.280 8.700 - 9.310 9.320 15,000 139,700 9.3133 92.80 87.00 - 93.10 93.20 1,500 93.133 -0.32%
2017-10-18 0 9.310 8.700 - - - 0 0 - 93.10 87.00 - - - 0 - -0.75%
2017-10-17 0 9.380 8.700 - - - 0 0 - 93.80 87.00 - - - 0 - -0.21%
2017-10-16 0 9.400 8.700 - 9.390 9.400 22,600 212,314 9.3944 94.00 87.00 - 93.90 94.00 2,260 93.944 0.11%
2017-10-13 0 9.390 9.200 - 9.390 9.390 15,000 140,850 9.3900 93.90 92.00 - 93.90 93.90 1,500 93.900 0.64%
2017-10-12 0 9.330 9.200 - - - 0 0 - 93.30 92.00 - - - 0 - 0.43%
2017-10-11 0 9.290 9.290 - 9.290 9.290 5,000 46,450 9.2900 92.90 92.90 - 92.90 92.90 500 92.900 0.43%
2017-10-10 0 9.250 8.700 - - - 0 0 - 92.50 87.00 - - - 0 - 0.43%
2017-10-09 0 9.210 8.700 - 9.180 9.200 5,100 46,820 9.1804 92.10 87.00 - 91.80 92.00 510 91.804 0.11%
2017-10-06 0 9.200 8.700 - 9.200 9.210 15,000 138,100 9.2067 92.00 87.00 - 92.00 92.10 1,500 92.067 -0.65%
2017-10-04 0 9.260 8.700 - 9.260 9.260 4,500 41,670 9.2600 92.60 87.00 - 92.60 92.60 450 92.600 0.33%
2017-10-03 0 9.230 9.220 9.240 9.220 9.220 10,000 92,200 9.2200 92.30 92.20 92.40 92.20 92.20 1,000 92.200 0.22%
2017-09-29 0 9.210 9.210 9.230 9.180 9.200 11,300 103,950 9.1991 92.10 92.10 92.30 91.80 92.00 1,130 91.991 0.88%
2017-09-28 0 9.130 8.700 - - - 0 0 - 91.30 87.00 - - - 0 - 0.00%
2017-09-27 0 9.130 9.130 - 9.120 9.120 900 8,208 9.1200 91.30 91.30 - 91.20 91.20 90 91.200 -0.87%
2017-09-26 0 9.210 8.700 - - - 0 0 - 92.10 87.00 - - - 0 - -0.32%
2017-09-25 0 9.240 8.700 - 9.240 9.240 22,900 211,596 9.2400 92.40 87.00 - 92.40 92.40 2,290 92.400 0.43%
2017-09-22 0 9.200 9.180 - - - 0 0 - 92.00 91.80 - - - 0 - 0.00%
2017-09-21 0 9.200 8.700 - - - 0 0 - 92.00 87.00 - - - 0 - 0.00%
2017-09-20 0 9.200 8.700 - 9.180 9.200 35,500 325,995 9.1830 92.00 87.00 - 91.80 92.00 3,550 91.830 0.22%
2017-09-19 0 9.180 8.700 9.190 9.180 9.180 5,400 49,572 9.1800 91.80 87.00 91.90 91.80 91.80 540 91.800 -0.11%
2017-09-18 0 9.190 9.170 9.190 9.220 9.220 7,000 64,540 9.2200 91.90 91.70 91.90 92.20 92.20 700 92.200 0.66%
2017-09-15 0 9.130 9.120 9.150 - - 0 0 - 91.30 91.20 91.50 - - 0 - 0.00%
2017-09-14 0 9.130 8.700 9.400 - - 0 0 - 91.30 87.00 94.00 - - 0 - -0.44%
2017-09-13 0 9.170 8.700 9.400 9.200 9.210 700 6,445 9.2071 91.70 87.00 94.00 92.00 92.10 70 92.071 0.22%
2017-09-12 0 9.150 8.700 9.400 - - 0 0 - 91.50 87.00 94.00 - - 0 - 0.00%
2017-09-11 0 9.150 8.700 9.400 9.150 9.150 103,000 942,450 9.1500 91.50 87.00 94.00 91.50 91.50 10,300 91.500 0.99%
2017-09-08 0 9.060 8.700 9.400 9.030 9.060 14,400 130,374 9.0538 90.60 87.00 94.00 90.30 90.60 1,440 90.538 0.67%
2017-09-07 0 9.000 8.700 - 9.000 9.000 1,100 9,900 9.0000 90.00 87.00 - 90.00 90.00 110 90.000 0.56%
2017-09-06 0 8.950 8.700 - 8.950 8.950 3,000 26,850 8.9500 89.50 87.00 - 89.50 89.50 300 89.500 -0.22%
2017-09-05 0 8.970 8.700 - 8.960 8.990 700 6,284 8.9771 89.70 87.00 - 89.60 89.90 70 89.771 -0.22%
2017-09-04 0 8.990 8.700 - 8.990 9.010 10,600 95,373 8.9975 89.90 87.00 - 89.90 90.10 1,060 89.975 0.00%
2017-09-01 0 8.990 8.990 9.020 8.990 8.990 40,000 359,600 8.9900 89.90 89.90 90.20 89.90 89.90 4,000 89.900 0.90%
2017-08-31 0 8.910 8.910 - - - 0 0 - 89.10 89.10 - - - 0 - 0.22%
2017-08-30 0 8.890 8.890 - - - 0 0 - 88.90 88.90 - - - 0 - 0.11%
2017-08-29 0 8.880 8.700 - 8.920 8.920 500 4,460 8.9200 88.80 87.00 - 89.20 89.20 50 89.200 -0.45%
2017-08-28 0 8.920 8.880 - 8.920 8.920 50,000 446,000 8.9200 89.20 88.80 - 89.20 89.20 5,000 89.200 0.45%
2017-08-25 0 8.880 8.900 - - - 0 0 - 88.80 89.00 - - - 0 - 0.23%
2017-08-24 0 8.860 8.860 - 8.860 8.870 35,000 310,200 8.8629 88.60 88.60 - 88.60 88.70 3,500 88.629 0.11%
2017-08-22 0 8.850 8.700 - - - 0 0 - 88.50 87.00 - - - 0 - 0.57%
2017-08-21 0 8.800 8.700 - 8.790 8.800 4,700 41,345 8.7968 88.00 87.00 - 87.90 88.00 470 87.968 -0.79%
2017-08-18 0 8.870 8.700 - 8.870 8.870 200 1,774 8.8700 88.70 87.00 - 88.70 88.70 20 88.700 -0.78%
2017-08-17 0 8.940 8.700 - 8.940 8.940 4,500 40,230 8.9400 89.40 87.00 - 89.40 89.40 450 89.400 0.34%
2017-08-16 0 8.910 8.700 - 8.900 8.920 8,200 72,984 8.9005 89.10 87.00 - 89.00 89.20 820 89.005 0.11%
2017-08-15 0 8.900 8.900 - 8.900 8.930 39,200 349,442 8.9143 89.00 89.00 - 89.00 89.30 3,920 89.143 0.00%
2017-08-14 0 8.900 8.900 - 8.900 8.900 4,500 40,050 8.9000 89.00 89.00 - 89.00 89.00 450 89.000 0.11%
2017-08-11 0 8.890 8.700 - 8.890 8.960 33,000 295,180 8.9448 88.90 87.00 - 88.90 89.60 3,300 89.448 -1.88%
2017-08-10 0 9.060 8.700 - 9.060 9.100 91,500 832,340 9.0966 90.60 87.00 - 90.60 91.00 9,150 90.966 0.11%
2017-08-09 0 9.050 8.700 - 9.050 9.050 2,000 18,100 9.0500 90.50 87.00 - 90.50 90.50 200 90.500 -0.66%
2017-08-08 0 9.110 9.100 - 9.110 9.130 4,900 44,657 9.1137 91.10 91.00 - 91.10 91.30 490 91.137 -0.11%
2017-08-07 0 9.120 8.700 - - - 0 0 - 91.20 87.00 - - - 0 - 0.00%
2017-08-04 0 9.120 8.700 - - - 1,000 9,140 9.1400 91.20 87.00 - - - 100 91.400 0.44%
2017-08-03 0 9.080 8.900 - - - 0 0 - 90.80 89.00 - - - 0 - 0.00%
2017-08-02 0 9.080 9.000 - - - 3,000 27,390 9.1300 90.80 90.00 - - - 300 91.300 0.00%
2017-08-01 0 9.080 8.900 - - - 0 0 - 90.80 89.00 - - - 0 - 0.78%
2017-07-31 0 9.010 8.990 - - - 0 0 - 90.10 89.90 - - - 0 - 0.00%
2017-07-28 0 9.010 8.950 - - - 0 0 - 90.10 89.50 - - - 0 - -0.55%
2017-07-27 0 9.060 8.900 - 9.050 9.050 11,000 99,550 9.0500 90.60 89.00 - 90.50 90.50 1,100 90.500 0.67%
2017-07-26 0 9.000 8.900 - 8.970 9.000 2,400 21,543 8.9763 90.00 89.00 - 89.70 90.00 240 89.763 0.67%
2017-07-25 0 8.940 8.920 - - - 0 0 - 89.40 89.20 - - - 0 - 0.22%
2017-07-24 0 8.920 - - 8.920 8.970 3,500 31,330 8.9514 89.20 - - 89.20 89.70 350 89.514 -1.33%
2017-07-21 0 9.040 8.900 - 8.990 9.040 7,000 63,030 9.0043 90.40 89.00 - 89.90 90.40 700 90.043 0.78%
2017-07-20 0 8.970 - - - - 0 0 - 89.70 - - - - 0 - 0.34%
2017-07-19 0 8.940 - - 8.940 8.940 4,000 35,760 8.9400 89.40 - - 89.40 89.40 400 89.400 -0.22%
2017-07-18 0 8.960 - - - - 5,000 44,850 8.9700 89.60 - - - - 500 89.700 0.00%
2017-07-17 0 8.960 8.960 - - - 0 0 - 89.60 89.60 - - - 0 - 0.67%
2017-07-14 0 8.900 8.800 - - - 600 5,358 8.9300 89.00 88.00 - - - 60 89.300 0.00%
2017-07-13 0 8.900 8.800 8.900 8.900 8.900 22,400 199,360 8.9000 89.00 88.00 89.00 89.00 89.00 2,240 89.000 1.25%
2017-07-12 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - -0.11%
2017-07-11 0 8.800 - - 8.810 8.810 2,000 17,620 8.8100 88.00 - - 88.10 88.10 200 88.100 -0.11%
2017-07-10 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2017-07-07 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - -0.34%
2017-07-06 0 8.840 - - - - 1,300 11,492 8.8400 88.40 - - - - 130 88.400 0.00%
2017-07-05 0 8.840 - - - - 0 0 - 88.40 - - - - 0 - 0.00%
2017-07-04 0 8.840 - - - - 0 0 - 88.40 - - - - 0 - -0.11%
2017-07-03 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2017-06-30 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - -0.78%
2017-06-29 0 8.920 - - - - 0 0 - 89.20 - - - - 0 - 1.36%
2017-06-28 0 8.800 - - 8.780 8.800 25,600 225,247 8.7987 88.00 - - 87.80 88.00 2,560 87.987 0.34%
2017-06-27 0 8.770 8.760 8.800 8.780 8.780 1,000 8,780 8.7800 87.70 87.60 88.00 87.80 87.80 100 87.800 -0.68%
2017-06-26 0 8.830 - - 8.840 8.840 2,000 17,680 8.8400 88.30 - - 88.40 88.40 200 88.400 1.26%
2017-06-23 0 8.720 - - - - 0 0 - 87.20 - - - - 0 - 0.23%
2017-06-22 0 8.700 - - 8.700 8.700 14,000 121,800 8.7000 87.00 - - 87.00 87.00 1,400 87.000 0.00%
2017-06-21 0 8.700 8.730 - 8.700 8.730 19,000 165,472 8.7091 87.00 87.30 - 87.00 87.30 1,900 87.091 -1.92%
2017-06-20 0 8.870 8.800 - 8.870 8.900 10,900 96,917 8.8915 88.70 88.00 - 88.70 89.00 1,090 88.915 -0.34%
2017-06-19 0 8.900 8.850 - 8.900 8.900 12,000 106,800 8.9000 89.00 88.50 - 89.00 89.00 1,200 89.000 1.37%
2017-06-16 0 8.780 - - 8.760 8.780 47,900 420,262 8.7737 87.80 - - 87.60 87.80 4,790 87.737 0.11%
2017-06-15 0 8.770 - - 8.800 8.830 28,500 251,160 8.8126 87.70 - - 88.00 88.30 2,850 88.126 -1.02%
2017-06-14 0 8.860 8.860 - - - 0 0 - 88.60 88.60 - - - 0 - 0.34%
2017-06-13 0 8.830 8.800 - - - 0 0 - 88.30 88.00 - - - 0 - 0.00%
2017-06-12 0 8.830 8.820 - - - 0 0 - 88.30 88.20 - - - 0 - 0.11%
2017-06-09 0 8.820 8.700 8.820 8.790 8.840 4,500 39,620 8.8044 88.20 87.00 88.20 87.90 88.40 450 88.044 -1.78%
2017-06-08 0 8.980 8.960 9.000 - - 0 0 - 89.80 89.60 90.00 - - 0 - 0.00%
2017-06-07 0 8.980 8.980 9.010 - - 0 0 - 89.80 89.80 90.10 - - 0 - 0.00%
2017-06-06 0 8.980 8.900 - - - 0 0 - 89.80 89.00 - - - 0 - 0.00%
2017-06-05 0 8.980 8.900 - - - 0 0 - 89.80 89.00 - - - 0 - -0.22%
2017-06-02 0 9.000 9.000 - - - 0 0 - 90.00 90.00 - - - 0 - 0.67%
2017-06-01 0 8.940 - - - - 0 0 - 89.40 - - - - 0 - 0.11%
2017-05-31 0 8.930 8.900 - 8.930 8.930 37,300 333,089 8.9300 89.30 89.00 - 89.30 89.30 3,730 89.300 -0.11%
2017-05-29 0 8.940 8.900 - 8.940 8.950 16,600 148,470 8.9440 89.40 89.00 - 89.40 89.50 1,660 89.440 -0.11%
2017-05-26 0 8.950 8.900 - 8.960 8.960 11,100 99,456 8.9600 89.50 89.00 - 89.60 89.60 1,110 89.600 -0.11%
2017-05-25 0 8.960 8.960 9.000 - - 5,000 44,900 8.9800 89.60 89.60 90.00 - - 500 89.800 0.00%
2017-05-24 0 8.960 8.750 - - - 0 0 - 89.60 87.50 - - - 0 - -0.22%
2017-05-23 0 8.980 8.750 - - - 0 0 - 89.80 87.50 - - - 0 - 0.11%
2017-05-22 0 8.970 8.930 8.970 8.980 8.980 20,000 179,500 8.9750 89.70 89.30 89.70 89.80 89.80 2,000 89.750 0.79%
2017-05-19 0 8.900 - - 8.900 8.900 10,000 89,000 8.9000 89.00 - - 89.00 89.00 1,000 89.000 0.00%
2017-05-18 0 8.900 8.800 - 8.900 8.900 2,000 17,800 8.9000 89.00 88.00 - 89.00 89.00 200 89.000 -0.11%
2017-05-17 0 8.910 - - 8.900 8.900 10,000 89,000 8.9000 89.10 - - 89.00 89.00 1,000 89.000 0.34%
2017-05-16 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.11%
2017-05-15 0 8.870 8.840 8.880 8.840 8.870 10,000 88,550 8.8550 88.70 88.40 88.80 88.40 88.70 1,000 88.550 1.26%
2017-05-12 0 8.760 8.740 - - - 0 0 - 87.60 87.40 - - - 0 - 0.00%
2017-05-11 0 8.760 - - - - 0 0 - 87.60 - - - - 0 - 0.34%
2017-05-10 0 8.730 - - 8.710 8.730 30,000 261,650 8.7217 87.30 - - 87.10 87.30 3,000 87.217 0.34%
2017-05-09 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2017-05-08 0 8.700 - - 8.700 8.700 1,400 12,180 8.7000 87.00 - - 87.00 87.00 140 87.000 1.40%
2017-05-05 0 8.580 - - - - 0 0 - 85.80 - - - - 0 - 0.12%
2017-05-04 0 8.570 - - 8.570 8.570 26,500 227,105 8.5700 85.70 - - 85.70 85.70 2,650 85.700 0.23%
2017-05-02 0 8.550 - - - - 0 0 - 85.50 - - - - 0 - 0.00%
2017-04-28 0 8.550 - - 8.550 8.550 4,000 34,200 8.5500 85.50 - - 85.50 85.50 400 85.500 0.00%
2017-04-27 0 8.550 - - - - 0 0 - 85.50 - - - - 0 - 0.00%
2017-04-26 0 8.550 8.520 8.550 8.550 8.580 13,000 111,356 8.5658 85.50 85.20 85.50 85.50 85.80 1,300 85.658 0.35%
2017-04-25 0 8.520 - - 8.520 8.520 100 852 8.5200 85.20 - - 85.20 85.20 10 85.200 0.59%
2017-04-24 0 8.470 - - - - 5,000 41,950 8.3900 84.70 - - - - 500 83.900 1.44%
2017-04-21 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - 0.00%
2017-04-20 0 8.350 - - 8.350 8.350 15,000 125,250 8.3500 83.50 - - 83.50 83.50 1,500 83.500 -0.24%
2017-04-19 0 8.370 8.280 - 8.360 8.370 37,000 309,540 8.3659 83.70 82.80 - 83.60 83.70 3,700 83.659 0.00%
2017-04-18 0 8.370 - - 8.370 8.390 40,600 340,322 8.3823 83.70 - - 83.70 83.90 4,060 83.823 -0.59%
2017-04-13 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - -0.24%
2017-04-12 0 8.440 8.420 - - - 0 0 - 84.40 84.20 - - - 0 - 1.08%
2017-04-11 0 8.350 8.100 - - - 0 0 - 83.50 81.00 - - - 0 - 0.48%
2017-04-10 0 8.310 8.310 - - - 0 0 - 83.10 83.10 - - - 0 - 0.00%
2017-04-07 0 8.310 8.100 - 8.300 8.320 30,800 255,948 8.3100 83.10 81.00 - 83.00 83.20 3,080 83.100 0.12%
2017-04-06 0 8.300 8.280 8.310 - - 0 0 - 83.00 82.80 83.10 - - 0 - -0.48%
2017-04-05 0 8.340 8.300 8.360 8.340 8.340 15,000 125,100 8.3400 83.40 83.00 83.60 83.40 83.40 1,500 83.400 -0.48%
2017-04-03 0 8.380 8.360 8.380 8.410 8.410 700 5,887 8.4100 83.80 83.60 83.80 84.10 84.10 70 84.100 0.00%
2017-03-31 0 8.380 8.100 - 8.400 8.400 10,000 84,000 8.4000 83.80 81.00 - 84.00 84.00 1,000 84.000 0.00%
2017-03-30 0 8.380 8.100 - 8.380 8.380 15,000 125,700 8.3800 83.80 81.00 - 83.80 83.80 1,500 83.800 0.48%
2017-03-29 0 8.340 8.100 - 8.340 8.340 500 4,170 8.3400 83.40 81.00 - 83.40 83.40 50 83.400 -0.36%
2017-03-28 0 8.370 8.360 - - - 0 0 - 83.70 83.60 - - - 0 - 0.48%
2017-03-27 0 8.330 8.300 8.330 8.270 8.330 45,100 373,533 8.2823 83.30 83.00 83.30 82.70 83.30 4,510 82.823 -0.72%
2017-03-24 0 8.390 8.100 - 8.390 8.400 10,000 83,950 8.3950 83.90 81.00 - 83.90 84.00 1,000 83.950 0.48%
2017-03-23 0 8.350 8.320 8.360 - - 0 0 - 83.50 83.20 83.60 - - 0 - -0.12%
2017-03-22 0 8.360 8.100 - - - 0 0 - 83.60 81.00 - - - 0 - -0.24%
2017-03-21 0 8.380 8.300 - 8.380 8.380 1,000 8,380 8.3800 83.80 83.00 - 83.80 83.80 100 83.800 -0.24%
2017-03-20 0 8.400 8.200 - - - 0 0 - 84.00 82.00 - - - 0 - 0.84%
2017-03-17 0 8.330 8.100 - - - 0 0 - 83.30 81.00 - - - 0 - 0.60%
2017-03-16 0 8.280 8.220 - - - 0 0 - 82.80 82.20 - - - 0 - 1.10%
2017-03-15 0 8.190 8.190 8.220 - - 0 0 - 81.90 81.90 82.20 - - 0 - 0.12%
2017-03-14 0 8.180 8.150 8.180 - - 0 0 - 81.80 81.50 81.80 - - 0 - 0.00%
2017-03-13 0 8.180 8.180 8.210 8.160 8.160 3,000 24,480 8.1600 81.80 81.80 82.10 81.60 81.60 300 81.600 0.74%
2017-03-10 0 8.120 8.120 - - - 0 0 - 81.20 81.20 - - - 0 - 0.12%
2017-03-09 0 8.110 8.050 - - - 0 0 - 81.10 80.50 - - - 0 - -0.49%
2017-03-08 0 8.150 8.130 - - - 0 0 - 81.50 81.30 - - - 0 - -0.73%
2017-03-07 0 8.210 8.190 8.210 - - 0 0 - 82.10 81.90 82.10 - - 0 - -0.24%
2017-03-06 0 8.230 - - 8.230 8.240 15,100 124,323 8.2333 82.30 - - 82.30 82.40 1,510 82.333 0.00%
2017-03-03 0 8.230 8.200 8.230 - - 0 0 - 82.30 82.00 82.30 - - 0 - -0.36%
2017-03-02 0 8.260 - - 8.190 8.260 95,000 781,185 8.2230 82.60 - - 81.90 82.60 9,500 82.230 0.49%
2017-03-01 0 8.220 - - - - 0 0 - 82.20 - - - - 0 - 0.00%
2017-02-28 0 8.220 8.150 - 8.220 8.220 1,300 10,686 8.2200 82.20 81.50 - 82.20 82.20 130 82.200 -0.12%
2017-02-27 0 8.230 8.150 - - - 0 0 - 82.30 81.50 - - - 0 - -0.60%
2017-02-24 0 8.280 8.150 - 8.280 8.400 65,800 549,536 8.3516 82.80 81.50 - 82.80 84.00 6,580 83.516 0.49%
2017-02-23 0 8.240 8.150 - - - 0 0 - 82.40 81.50 - - - 0 - 0.00%
2017-02-22 0 8.240 8.150 - - - 0 0 - 82.40 81.50 - - - 0 - 0.00%
2017-02-21 0 8.240 8.190 8.240 8.240 8.240 15,000 123,650 8.2433 82.40 81.90 82.40 82.40 82.40 1,500 82.433 -0.12%
2017-02-20 0 8.250 8.250 8.290 8.230 8.230 12,100 99,583 8.2300 82.50 82.50 82.90 82.30 82.30 1,210 82.300 -0.12%
2017-02-17 0 8.260 8.210 8.250 8.260 8.270 30,000 247,900 8.2633 82.60 82.10 82.50 82.60 82.70 3,000 82.633 0.12%
2017-02-16 0 8.250 8.230 8.260 8.220 8.250 32,100 264,325 8.2344 82.50 82.30 82.60 82.20 82.50 3,210 82.344 0.36%
2017-02-15 0 8.220 - - - - 0 0 - 82.20 - - - - 0 - 0.00%
2017-02-14 0 8.220 - - - - 0 0 - 82.20 - - - - 0 - 0.24%
2017-02-13 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.12%
2017-02-10 0 8.190 8.170 8.200 8.190 8.190 15,000 122,850 8.1900 81.90 81.70 82.00 81.90 81.90 1,500 81.900 0.86%
2017-02-09 0 8.120 8.120 8.150 - - 0 0 - 81.20 81.20 81.50 - - 0 - 0.37%
2017-02-08 0 8.090 8.100 8.120 - - 0 0 - 80.90 81.00 81.20 - - 0 - 0.37%
2017-02-07 0 8.060 8.030 8.060 - - 0 0 - 80.60 80.30 80.60 - - 0 - -0.37%
2017-02-06 0 8.090 8.090 8.120 - - 5,000 40,600 8.1200 80.90 80.90 81.20 - - 500 81.200 0.00%
2017-02-03 0 8.090 8.060 8.090 - - 0 0 - 80.90 80.60 80.90 - - 0 - -0.25%
2017-02-02 0 8.110 8.110 8.150 - - 0 0 - 81.10 81.10 81.50 - - 0 - 0.00%
2017-02-01 0 8.110 8.100 8.150 8.100 8.140 55,200 448,312 8.1216 81.10 81.00 81.50 81.00 81.40 5,520 81.216 -0.25%
2017-01-27 0 8.130 - - 8.130 8.130 15,000 121,950 8.1300 81.30 - - 81.30 81.30 1,500 81.300 -0.61%
2017-01-26 0 8.180 8.170 8.200 - - 0 0 - 81.80 81.70 82.00 - - 0 - 1.11%
2017-01-25 0 8.090 8.080 8.110 - - 0 0 - 80.90 80.80 81.10 - - 0 - 0.50%
2017-01-24 0 8.050 8.050 8.080 - - 14,000 113,220 8.0871 80.50 80.50 80.80 - - 1,400 80.871 0.12%
2017-01-23 0 8.040 8.030 8.060 - - 0 0 - 80.40 80.30 80.60 - - 0 - 0.00%
2017-01-20 0 8.040 8.010 8.040 - - 0 0 - 80.40 80.10 80.40 - - 0 - 0.00%
2017-01-19 0 8.040 8.010 8.040 - - 0 0 - 80.40 80.10 80.40 - - 0 - -0.37%
2017-01-18 0 8.070 8.040 8.070 8.070 8.070 14,300 115,351 8.0665 80.70 80.40 80.70 80.70 80.70 1,430 80.665 1.00%
2017-01-17 0 7.990 7.970 8.000 - - 0 0 - 79.90 79.70 80.00 - - 0 - 0.00%
2017-01-16 0 7.990 7.950 7.980 - - 0 0 - 79.90 79.50 79.80 - - 0 - -0.50%
2017-01-13 0 8.030 8.010 8.040 - - 0 0 - 80.30 80.10 80.40 - - 0 - 0.00%
2017-01-12 0 8.030 8.030 8.050 8.030 8.030 20,000 160,600 8.0300 80.30 80.30 80.50 80.30 80.30 2,000 80.300 0.88%
2017-01-11 0 7.960 7.950 7.980 - - 0 0 - 79.60 79.50 79.80 - - 0 - 0.25%
2017-01-10 0 7.940 - - 7.940 7.940 17,600 139,744 7.9400 79.40 - - 79.40 79.40 1,760 79.400 -0.13%
2017-01-09 0 7.950 7.920 7.950 - - 0 0 - 79.50 79.20 79.50 - - 0 - -1.00%
2017-01-06 0 8.030 7.990 8.030 8.040 8.040 36,500 293,460 8.0400 80.30 79.90 80.30 80.40 80.40 3,650 80.400 0.88%
2017-01-05 0 7.960 7.940 7.990 - - 0 0 - 79.60 79.40 79.90 - - 0 - 0.51%
2017-01-04 0 7.920 7.900 7.950 - - 0 0 - 79.20 79.00 79.50 - - 0 - 0.00%
2017-01-03 0 7.920 7.890 7.940 - - 0 0 - 79.20 78.90 79.40 - - 0 - 0.76%
2016-12-30 0 7.860 7.830 7.880 7.860 7.860 10,000 78,600 7.8600 78.60 78.30 78.80 78.60 78.60 1,000 78.600 0.90%
2016-12-29 0 7.790 7.780 7.820 7.790 7.790 2,000 15,580 7.7900 77.90 77.80 78.20 77.90 77.90 200 77.900 -0.51%
2016-12-28 0 7.830 7.790 7.850 - - 0 0 - 78.30 77.90 78.50 - - 0 - 0.00%
2016-12-23 0 7.830 - 7.840 7.810 7.850 31,400 246,172 7.8399 78.30 - 78.40 78.10 78.50 3,140 78.399 -0.13%
2016-12-22 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - 0.00%
2016-12-21 0 7.840 7.820 7.880 - - 0 0 - 78.40 78.20 78.80 - - 0 - 0.13%
2016-12-20 0 7.830 7.800 7.830 - - 0 0 - 78.30 78.00 78.30 - - 0 - -0.76%
2016-12-19 0 7.890 7.890 7.930 - - 0 0 - 78.90 78.90 79.30 - - 0 - 0.64%
2016-12-16 0 7.840 7.830 7.860 7.840 8.070 40,000 320,200 8.0050 78.40 78.30 78.60 78.40 80.70 4,000 80.050 -0.38%
2016-12-15 0 7.870 7.830 7.860 - - 0 0 - 78.70 78.30 78.60 - - 0 - -0.88%
2016-12-14 0 7.940 7.910 7.950 7.940 7.960 26,300 209,272 7.9571 79.40 79.10 79.50 79.40 79.60 2,630 79.571 1.02%
2016-12-13 0 7.860 7.850 7.880 7.850 7.880 78,700 620,156 7.8800 78.60 78.50 78.80 78.50 78.80 7,870 78.800 -0.63%
2016-12-12 0 7.910 7.880 - 7.910 7.920 17,000 134,583 7.9166 79.10 78.80 - 79.10 79.20 1,700 79.166 0.64%
2016-12-09 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - 0.00%
2016-12-08 0 7.860 7.850 - - - 0 0 - 78.60 78.50 - - - 0 - 1.29%
2016-12-07 0 7.760 7.750 - - - 0 0 - 77.60 77.50 - - - 0 - 0.26%
2016-12-06 0 7.740 7.740 - - - 0 0 - 77.40 77.40 - - - 0 - 0.78%
2016-12-05 0 7.680 7.650 - 7.680 7.680 10,000 76,800 7.6800 76.80 76.50 - 76.80 76.80 1,000 76.800 0.39%
2016-12-02 0 7.650 7.620 - - - 0 0 - 76.50 76.20 - - - 0 - -0.26%
2016-12-01 0 7.670 7.640 - 7.670 7.670 5,000 38,350 7.6700 76.70 76.40 - 76.70 76.70 500 76.700 0.66%
2016-11-30 0 7.620 7.590 - 7.620 7.620 500 3,810 7.6200 76.20 75.90 - 76.20 76.20 50 76.200 0.26%
2016-11-29 0 7.600 7.570 - - - 0 0 - 76.00 75.70 - - - 0 - -1.17%
2016-11-28 0 7.690 7.660 - 7.720 7.720 30,000 231,600 7.7200 76.90 76.60 - 77.20 77.20 3,000 77.200 0.52%
2016-11-25 0 7.650 7.640 - - - 0 0 - 76.50 76.40 - - - 0 - 0.39%
2016-11-24 0 7.620 7.610 - 7.620 7.620 900 6,858 7.6200 76.20 76.10 - 76.20 76.20 90 76.200 -0.52%
2016-11-23 0 7.660 7.630 - - - 0 0 - 76.60 76.30 - - - 0 - -0.13%
2016-11-22 0 7.670 7.640 - 7.580 7.690 102,100 780,345 7.6429 76.70 76.40 - 75.80 76.90 10,210 76.429 1.19%
2016-11-21 0 7.580 7.550 - - - 0 0 - 75.80 75.50 - - - 0 - -0.13%
2016-11-18 0 7.590 7.590 - 7.580 7.590 12,200 92,526 7.5841 75.90 75.90 - 75.80 75.90 1,220 75.841 0.26%
2016-11-17 0 7.570 7.560 - 7.570 7.570 300 2,271 7.5700 75.70 75.60 - 75.70 75.70 30 75.700 -1.17%
2016-11-16 0 7.660 7.630 - 7.660 7.670 16,800 128,848 7.6695 76.60 76.30 - 76.60 76.70 1,680 76.695 0.52%
2016-11-15 0 7.620 7.620 - 7.610 7.670 83,900 639,574 7.6231 76.20 76.20 - 76.10 76.70 8,390 76.231 -0.52%
2016-11-14 0 7.660 7.630 - - - 0 0 - 76.60 76.30 - - - 0 - -0.91%
2016-11-11 0 7.730 7.730 - 7.700 7.770 111,400 863,107 7.7478 77.30 77.30 - 77.00 77.70 11,140 77.478 -0.64%
2016-11-10 0 7.780 7.770 7.810 7.770 7.770 11,200 86,964 7.7646 77.80 77.70 78.10 77.70 77.70 1,120 77.646 4.01%
2016-11-09 0 7.480 - - 7.480 7.550 10,000 75,150 7.5150 74.80 - - 74.80 75.50 1,000 75.150 -1.45%
2016-11-08 0 7.590 7.570 7.600 7.590 7.590 30,000 227,700 7.5900 75.90 75.70 76.00 75.90 75.90 3,000 75.900 0.26%
2016-11-07 0 7.570 7.550 7.580 7.540 7.570 40,500 306,070 7.5573 75.70 75.50 75.80 75.40 75.70 4,050 75.573 0.00%
2016-11-04 0 7.570 7.550 7.580 - - 0 0 - 75.70 75.50 75.80 - - 0 - 0.00%
2016-11-03 0 7.570 7.570 7.600 7.570 7.580 1,200 9,091 7.5758 75.70 75.70 76.00 75.70 75.80 120 75.758 -0.13%
2016-11-02 0 7.580 7.580 7.600 7.570 7.570 1,000 7,570 7.5700 75.80 75.80 76.00 75.70 75.70 100 75.700 -1.17%
2016-11-01 0 7.670 7.670 7.700 - - 0 0 - 76.70 76.70 77.00 - - 0 - 0.39%
2016-10-31 0 7.640 7.620 7.640 7.640 7.640 10,000 76,400 7.6400 76.40 76.20 76.40 76.40 76.40 1,000 76.400 0.53%
2016-10-28 0 7.600 7.600 7.620 7.600 7.600 10,000 76,000 7.6000 76.00 76.00 76.20 76.00 76.00 1,000 76.000 -0.39%
2016-10-27 0 7.630 7.630 7.650 7.610 7.620 21,000 160,010 7.6195 76.30 76.30 76.50 76.10 76.20 2,100 76.195 -0.26%
2016-10-26 0 7.650 7.630 7.650 7.710 7.710 75,000 578,250 7.7100 76.50 76.30 76.50 77.10 77.10 7,500 77.100 -0.65%
2016-10-25 0 7.700 7.600 - 7.660 7.700 31,900 244,892 7.6769 77.00 76.00 - 76.60 77.00 3,190 76.769 -0.77%
2016-10-24 0 7.760 7.750 7.780 7.720 7.730 20,000 154,500 7.7250 77.60 77.50 77.80 77.20 77.30 2,000 77.250 0.39%
2016-10-20 0 7.730 7.730 7.750 - - 0 0 - 77.30 77.30 77.50 - - 0 - 0.39%
2016-10-19 0 7.700 7.690 7.720 - - 0 0 - 77.00 76.90 77.20 - - 0 - 0.00%
2016-10-18 0 7.700 7.700 7.720 7.660 7.660 10,000 76,600 7.6600 77.00 77.00 77.20 76.60 76.60 1,000 76.600 0.79%
2016-10-17 0 7.640 7.610 - 7.640 7.650 11,000 84,140 7.6491 76.40 76.10 - 76.40 76.50 1,100 76.491 -0.52%
2016-10-14 0 7.680 7.670 7.700 7.680 7.690 30,500 234,335 7.6831 76.80 76.70 77.00 76.80 76.90 3,050 76.831 0.66%
2016-10-13 0 7.630 7.610 7.630 7.650 7.670 14,000 107,160 7.6543 76.30 76.10 76.30 76.50 76.70 1,400 76.543 -1.68%
2016-10-12 0 7.760 7.760 7.780 7.760 7.890 60,300 472,325 7.8329 77.60 77.60 77.80 77.60 78.90 6,030 78.329 -1.02%
2016-10-11 0 7.840 7.830 7.870 7.830 7.860 51,100 400,834 7.8441 78.40 78.30 78.70 78.30 78.60 5,110 78.441 -0.13%
2016-10-07 0 7.850 7.840 7.880 7.840 7.870 13,300 104,744 7.8755 78.50 78.40 78.80 78.40 78.70 1,330 78.755 -2.12%
2016-10-06 0 8.020 8.000 8.020 8.030 8.040 13,700 110,038 8.0320 80.20 80.00 80.20 80.30 80.40 1,370 80.320 -0.62%
2016-10-05 0 8.070 8.040 8.080 8.040 8.090 87,700 707,706 8.0696 80.70 80.40 80.80 80.40 80.90 8,770 80.696 -0.12%
2016-10-04 0 8.080 8.070 8.100 8.000 8.050 90,000 721,700 8.0189 80.80 80.70 81.00 80.00 80.50 9,000 80.189 0.87%
2016-10-03 0 8.010 8.010 - - - 0 0 - 80.10 80.10 - - - 0 - 0.75%
2016-09-30 0 7.950 - - 7.950 7.980 11,200 89,076 7.9532 79.50 - - 79.50 79.80 1,120 79.532 -1.49%
2016-09-29 0 8.070 8.060 - 8.060 8.060 4,100 33,046 8.0600 80.70 80.60 - 80.60 80.60 410 80.600 1.13%
2016-09-28 0 7.980 7.980 - 7.920 7.940 10,900 86,458 7.9319 79.80 79.80 - 79.20 79.40 1,090 79.319 0.38%
2016-09-27 0 7.950 7.920 - 7.930 7.990 400 3,190 7.9750 79.50 79.20 - 79.30 79.90 40 79.750 0.38%
2016-09-26 0 7.920 7.900 - 8.010 8.020 3,800 30,464 8.0168 79.20 79.00 - 80.10 80.20 380 80.168 -1.74%
2016-09-23 0 8.060 8.030 - 8.030 8.080 59,100 476,873 8.0689 80.60 80.30 - 80.30 80.80 5,910 80.689 0.12%
2016-09-22 0 8.050 8.000 - 8.010 8.050 40,100 321,977 8.0294 80.50 80.00 - 80.10 80.50 4,010 80.294 0.88%
2016-09-21 0 7.980 - - 7.910 7.930 30,100 238,691 7.9299 79.80 - - 79.10 79.30 3,010 79.299 0.25%
2016-09-20 0 7.960 - - 7.930 7.950 25,200 200,016 7.9371 79.60 - - 79.30 79.50 2,520 79.371 -0.25%
2016-09-19 0 7.980 - - - - 1,200 9,528 7.9400 79.80 - - - - 120 79.400 1.14%
2016-09-15 0 7.890 - - 7.880 7.900 32,300 254,877 7.8909 78.90 - - 78.80 79.00 3,230 78.909 -0.25%
2016-09-14 0 7.910 - - - - 0 0 - 79.10 - - - - 0 - -1.00%
2016-09-13 0 7.990 - - - - 0 0 - 79.90 - - - - 0 - 0.50%
2016-09-12 0 7.950 - - 7.980 7.980 2,000 15,960 7.9800 79.50 - - 79.80 79.80 200 79.800 -2.69%
2016-09-09 0 8.170 - - - - 0 0 - 81.70 - - - - 0 - -0.61%
2016-09-08 0 8.220 8.000 - - - 0 0 - 82.20 80.00 - - - 0 - 0.12%
2016-09-07 0 8.210 - - 8.210 8.210 3,000 24,630 8.2100 82.10 - - 82.10 82.10 300 82.100 0.00%
2016-09-06 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2016-09-05 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - 2.11%
2016-09-02 0 8.040 - - - - 0 0 - 80.40 - - - - 0 - 0.00%
2016-09-01 0 8.040 - - 8.040 8.040 1,300 10,452 8.0400 80.40 - - 80.40 80.40 130 80.400 0.37%
2016-08-31 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - 0.00%
2016-08-30 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - 0.13%
2016-08-29 0 8.000 - - 8.040 8.040 10,000 80,400 8.0400 80.00 - - 80.40 80.40 1,000 80.400 -1.11%
2016-08-26 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.50%
2016-08-25 0 8.050 - - - - 0 0 - 80.50 - - - - 0 - -0.62%
2016-08-24 0 8.100 - - - - 0 0 - 81.00 - - - - 0 - -0.12%
2016-08-23 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.50%
2016-08-22 0 8.070 - - - - 5,000 40,000 8.0000 80.70 - - - - 500 80.000 0.00%
2016-08-19 0 8.070 8.000 - - - 0 0 - 80.70 80.00 - - - 0 - -0.12%
2016-08-18 0 8.080 8.000 - 8.090 8.090 2,500 20,225 8.0900 80.80 80.00 - 80.90 80.90 250 80.900 0.50%
2016-08-17 0 8.040 - - 8.060 8.060 3,000 24,180 8.0600 80.40 - - 80.60 80.60 300 80.600 0.37%
2016-08-16 0 8.010 - 8.060 - - 0 0 - 80.10 - 80.60 - - 0 - 0.00%
2016-08-15 0 8.010 - 8.020 - - 0 0 - 80.10 - 80.20 - - 0 - 0.00%
2016-08-12 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - 1.01%
2016-08-11 0 7.930 - - - - 0 0 - 79.30 - - - - 0 - -0.13%
2016-08-10 0 7.940 - - 7.880 7.980 102,200 809,763 7.9233 79.40 - - 78.80 79.80 10,220 79.233 0.51%
2016-08-09 0 7.900 - - - - 0 0 - 79.00 - - - - 0 - -0.13%
2016-08-08 0 7.910 - - 7.910 7.910 10,000 79,100 7.9100 79.10 - - 79.10 79.10 1,000 79.100 -0.25%
2016-08-05 0 7.930 - - - - 0 0 - 79.30 - - - - 0 - 0.89%
2016-08-04 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - -0.51%
2016-08-03 0 7.900 - - 7.920 7.920 25,000 198,000 7.9200 79.00 - - 79.20 79.20 2,500 79.200 0.51%
2016-08-01 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - 0.00%
2016-07-29 0 7.860 - - 7.870 7.870 4,000 31,540 7.8850 78.60 - - 78.70 78.70 400 78.850 -0.76%
2016-07-28 0 7.920 7.920 - 7.890 7.910 12,600 99,441 7.8921 79.20 79.20 - 78.90 79.10 1,260 78.921 1.02%
2016-07-27 0 7.840 7.850 7.880 - - 0 0 - 78.40 78.50 78.80 - - 0 - 0.26%
2016-07-26 0 7.820 7.790 7.820 7.830 7.830 1,000 7,830 7.8300 78.20 77.90 78.20 78.30 78.30 100 78.300 -0.51%
2016-07-25 0 7.860 - - - - 4,000 31,440 7.8600 78.60 - - - - 400 78.600 -0.25%
2016-07-22 0 7.880 7.850 7.880 - - 0 0 - 78.80 78.50 78.80 - - 0 - -0.13%
2016-07-21 0 7.890 7.860 7.880 7.910 7.910 5,000 39,550 7.9100 78.90 78.60 78.80 79.10 79.10 500 79.100 0.64%
2016-07-20 0 7.840 7.840 7.870 7.790 7.870 42,400 332,796 7.8490 78.40 78.40 78.70 77.90 78.70 4,240 78.490 0.26%
2016-07-19 0 7.820 7.800 7.820 7.830 7.830 2,300 18,009 7.8300 78.20 78.00 78.20 78.30 78.30 230 78.300 -1.01%
2016-07-18 0 7.900 7.880 7.900 - - 10,000 78,600 7.8600 79.00 78.80 79.00 - - 1,000 78.600 -0.25%
2016-07-15 0 7.920 7.900 7.920 - - 0 0 - 79.20 79.00 79.20 - - 0 - -0.13%
2016-07-14 0 7.930 7.910 7.930 7.960 7.960 4,700 37,412 7.9600 79.30 79.10 79.30 79.60 79.60 470 79.600 0.63%
2016-07-13 0 7.880 7.860 7.880 7.880 7.880 12,000 94,560 7.8800 78.80 78.60 78.80 78.80 78.80 1,200 78.800 1.29%
2016-07-12 0 7.780 7.780 7.800 7.760 7.760 9,700 75,272 7.7600 77.80 77.80 78.00 77.60 77.60 970 77.600 2.77%
2016-07-11 0 7.570 7.550 7.570 7.660 7.670 30,000 229,850 7.6617 75.70 75.50 75.70 76.60 76.70 3,000 76.617 0.80%
2016-07-08 0 7.510 - 7.530 - - 0 0 - 75.10 - 75.30 - - 0 - 0.00%
2016-07-07 0 7.510 - - 7.510 7.550 15,000 113,050 7.5367 75.10 - - 75.10 75.50 1,500 75.367 -0.53%
2016-07-06 0 7.550 7.530 7.560 7.450 7.560 28,000 210,900 7.5321 75.50 75.30 75.60 74.50 75.60 2,800 75.321 -1.05%
2016-07-05 0 7.630 7.600 7.630 7.640 7.640 5,000 38,200 7.6400 76.30 76.00 76.30 76.40 76.40 500 76.400 -1.80%
2016-07-04 0 7.770 7.770 7.790 7.700 7.810 120,000 931,100 7.7592 77.70 77.70 77.90 77.00 78.10 12,000 77.592 2.37%
2016-06-30 0 7.590 7.590 7.610 7.530 7.620 175,000 1,325,300 7.5731 75.90 75.90 76.10 75.30 76.20 17,500 75.731 2.02%
2016-06-29 0 7.440 7.440 7.460 6.860 7.440 712,600 5,191,881 7.2858 74.40 74.40 74.60 68.60 74.40 71,260 72.858

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top