iShares FTSE 100 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 82847  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 - 87.80 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2019-11-28 0 87.80 - - 88.00 88.00 2,000 176,000 88.000 87.80 - - 88.00 88.00 2,000 88.000 0.63%
2019-11-27 0 87.25 - - - - 0 0 - 87.25 - - - - 0 - -0.51%
2019-11-26 0 87.70 - - 87.20 87.80 4,400 384,545 87.397 87.70 - - 87.20 87.80 4,400 87.397 1.50%
2019-11-25 0 86.40 - - 86.40 86.40 500 43,200 86.400 86.40 - - 86.40 86.40 500 86.400 0.64%
2019-11-22 0 85.85 - - - - 0 0 - 85.85 - - - - 0 - 0.00%
2019-11-21 0 85.85 - - - - 0 0 - 85.85 - - - - 0 - -0.69%
2019-11-20 0 86.45 - - - - 0 0 - 86.45 - - - - 0 - -0.35%
2019-11-19 0 86.75 - - 86.75 86.75 1,000 86,750 86.750 86.75 - - 86.75 86.75 1,000 86.750 0.64%
2019-11-18 0 86.20 - - 86.10 86.30 3,500 301,750 86.214 86.20 - - 86.10 86.30 3,500 86.214 0.17%
2019-11-15 0 86.05 - - - - 0 0 - 86.05 - - - - 0 - 0.00%
2019-11-14 0 86.05 - - - - 0 0 - 86.05 - - - - 0 - 0.00%
2019-11-13 0 86.05 - - 85.95 86.30 5,800 499,155 86.061 86.05 - - 85.95 86.30 5,800 86.061 0.12%
2019-11-12 0 85.95 - - 85.90 86.15 5,000 430,175 86.035 85.95 - - 85.90 86.15 5,000 86.035 0.35%
2019-11-11 0 85.65 - - 85.50 86.00 8,000 685,485 85.686 85.65 - - 85.50 86.00 8,000 85.686 -0.23%
2019-11-08 0 85.85 - - 85.90 85.95 2,000 171,850 85.925 85.85 - - 85.90 85.95 2,000 85.925 -1.09%
2019-11-07 0 86.80 - - 86.70 86.85 1,300 112,785 86.758 86.80 - - 86.70 86.85 1,300 86.758 0.46%
2019-11-06 0 86.40 - - 86.40 86.45 1,500 129,650 86.433 86.40 - - 86.40 86.45 1,500 86.433 -0.17%
2019-11-05 0 86.55 - - - - 0 0 - 86.55 - - - - 0 - 0.00%
2019-11-04 0 86.55 - - 86.55 86.55 800 69,240 86.550 86.55 - - 86.55 86.55 800 86.550 0.23%
2019-11-01 0 86.35 - - 86.60 86.60 1,000 86,600 86.600 86.35 - - 86.60 86.60 1,000 86.600 -0.52%
2019-10-31 0 86.80 - - 86.30 86.80 4,000 346,130 86.533 86.80 - - 86.30 86.80 4,000 86.533 1.05%
2019-10-30 0 85.90 - - 85.90 86.40 1,100 94,540 85.945 85.90 - - 85.90 86.40 1,100 85.945 -0.35%
2019-10-29 0 86.20 - - 86.10 86.50 1,800 155,300 86.278 86.20 - - 86.10 86.50 1,800 86.278 0.06%
2019-10-28 0 86.15 - - 86.60 86.60 1,000 86,600 86.600 86.15 - - 86.60 86.60 1,000 86.600 -0.06%
2019-10-25 0 86.20 - - 85.80 86.25 4,000 344,050 86.013 86.20 - - 85.80 86.25 4,000 86.013 -0.52%
2019-10-24 0 86.65 - - 85.70 86.65 5,900 507,895 86.084 86.65 - - 85.70 86.65 5,900 86.084 1.58%
2019-10-23 0 85.30 - - - - 0 0 - 85.30 - - - - 0 - 0.06%
2019-10-22 0 85.25 - - 85.20 85.70 8,500 725,280 85.327 85.25 - - 85.20 85.70 8,500 85.327 0.24%
2019-10-21 0 85.05 - - - - 0 0 - 85.05 - - - - 0 - 0.29%
2019-10-18 0 84.80 - - - - 0 0 - 84.80 - - - - 0 - 0.47%
2019-10-17 0 84.40 - - - - 0 0 - 84.40 - - - - 0 - 0.00%
2019-10-16 0 84.40 - - - - 0 0 - 84.40 - - - - 0 - 0.60%
2019-10-15 0 83.90 - - - - 0 0 - 83.90 - - - - 0 - 1.02%
2019-10-14 0 83.05 - - - - 0 0 - 83.05 - - - - 0 - 1.16%
2019-10-11 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 1.30%
2019-10-10 0 81.05 - - - - 0 0 - 81.05 - - - - 0 - -0.43%
2019-10-09 0 81.40 - - - - 0 0 - 81.40 - - - - 0 - -0.18%
2019-10-08 0 81.55 - - - - 0 0 - 81.55 - - - - 0 - 0.74%
2019-10-04 0 80.95 - - - - 0 0 - 80.95 - - - - 0 - 0.00%
2019-10-03 0 80.95 - - - - 0 0 - 80.95 - - - - 0 - -2.35%
2019-10-02 0 82.90 - - - - 0 0 - 82.90 - - - - 0 - -1.78%
2019-09-30 0 84.40 - - - - 0 0 - 84.40 - - - - 0 - 0.66%
2019-09-27 0 83.85 - - - - 0 0 - 83.85 - - - - 0 - 0.48%
2019-09-26 0 83.45 - - - - 0 0 - 83.45 - - - - 0 - 0.18%
2019-09-25 0 83.30 - - - - 0 0 - 83.30 - - - - 0 - -0.83%
2019-09-24 0 84.00 - - - - 0 0 - 84.00 - - - - 0 - 0.00%
2019-09-23 0 84.00 - - - - 0 0 - 84.00 - - - - 0 - -0.53%
2019-09-20 0 84.45 - - - - 0 0 - 84.45 - - - - 0 - 0.60%
2019-09-19 0 83.95 - - - - 0 0 - 83.95 - - - - 0 - 0.24%
2019-09-18 0 83.75 - - - - 0 0 - 83.75 - - - - 0 - 0.24%
2019-09-17 0 83.55 - - - - 0 0 - 83.55 - - - - 0 - 0.00%
2019-09-16 0 83.55 - - - - 0 0 - 83.55 - - - - 0 - 0.48%
2019-09-13 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - 0.00%
2019-09-12 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - 0.00%
2019-09-11 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - 1.28%
2019-09-10 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - -0.73%
2019-09-09 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.12%
2019-09-06 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 0.18%
2019-09-04 0 82.45 - - 82.25 82.25 500 41,125 82.250 82.45 - - 82.25 82.25 500 82.250 1.66%
2019-09-03 0 81.10 - - 81.10 81.10 500 40,550 81.100 81.10 - - 81.10 81.10 500 81.100 -0.55%
2019-09-02 0 81.55 - - - - 0 0 - 81.55 - - - - 0 - 0.37%
2019-08-30 0 81.25 - - - - 0 0 - 81.25 - - - - 0 - 0.18%
2019-08-29 0 81.10 - - 81.25 81.25 500 40,625 81.250 81.10 - - 81.25 81.25 500 81.250 0.81%
2019-08-28 0 80.45 - - 80.45 80.45 500 40,225 80.450 80.45 - - 80.45 80.45 500 80.450 0.25%
2019-08-27 0 80.25 - - 80.05 80.25 5,500 440,580 80.105 80.25 - - 80.05 80.25 5,500 80.105 -0.19%
2019-08-26 0 80.40 - - 79.95 80.40 2,500 200,400 80.160 80.40 - - 79.95 80.40 2,500 80.160 0.31%
2019-08-23 0 80.15 - - - - 0 0 - 80.15 - - - - 0 - 0.06%
2019-08-22 0 80.10 - - 80.10 80.10 500 40,050 80.100 80.10 - - 80.10 80.10 500 80.100 0.44%
2019-08-21 0 79.75 - - - - 0 0 - 79.75 - - - - 0 - 0.00%
2019-08-20 0 79.75 - - 79.70 79.70 500 39,850 79.700 79.75 - - 79.70 79.70 500 79.700 0.50%
2019-08-19 0 79.35 - - 79.15 79.15 500 39,575 79.150 79.35 - - 79.15 79.15 500 79.150 1.02%
2019-08-16 0 78.55 - - - - 0 0 - 78.55 - - - - 0 - 0.38%
2019-08-15 0 78.25 - - 78.25 79.40 11,500 902,850 78.509 78.25 - - 78.25 79.40 11,500 78.509 -1.32%
2019-08-14 0 79.30 - - 79.50 79.55 2,500 198,800 79.520 79.30 - - 79.50 79.55 2,500 79.520 -0.63%
2019-08-13 0 79.80 - - 79.80 79.80 500 39,900 79.800 79.80 - - 79.80 79.80 500 79.800 -0.99%
2019-08-12 0 80.60 - - 80.60 80.60 500 40,300 80.600 80.60 - - 80.60 80.60 500 80.600 0.12%
2019-08-09 0 80.50 - - - - 0 0 - 80.50 - - - - 0 - 0.44%
2019-08-08 0 80.15 - - 80.25 80.25 500 40,125 80.250 80.15 - - 80.25 80.25 500 80.250 0.88%
2019-08-07 0 79.45 - - - - 0 0 - 79.45 - - - - 0 - 0.00%
2019-08-06 0 79.45 - - 79.45 79.45 500 39,725 79.450 79.45 - - 79.45 79.45 500 79.450 -0.94%
2019-08-05 0 80.20 - - 80.65 81.15 1,000 80,900 80.900 80.20 - - 80.65 81.15 1,000 80.900 -0.68%
2019-08-02 0 80.75 - - 80.75 80.75 500 40,375 80.750 80.75 - - 80.75 80.75 500 80.750 -1.04%
2019-08-01 0 81.60 - - 81.20 81.60 2,700 219,695 81.369 81.60 - - 81.20 81.60 2,700 81.369 -1.09%
2019-07-31 0 82.50 82.40 82.50 82.90 82.95 2,000 165,850 82.925 82.50 82.40 82.50 82.90 82.95 2,000 82.925 -0.42%
2019-07-30 0 82.85 - - 83.20 83.20 500 41,600 83.200 82.85 - - 83.20 83.20 500 83.200 -0.18%
2019-07-29 0 83.00 - - 82.40 82.40 500 41,200 82.400 83.00 - - 82.40 82.40 500 82.400 0.73%
2019-07-26 0 82.40 - - - - 0 0 - 82.40 - - - - 0 - -0.48%
2019-07-25 0 82.80 - - 82.80 82.80 500 41,400 82.800 82.80 - - 82.80 82.80 500 82.800 -0.06%
2019-07-24 0 82.85 - - - - 0 0 - 82.85 - - - - 0 - -0.12%
2019-07-23 0 82.95 - - - - 0 0 - 82.95 - - - - 0 - 0.00%
2019-07-22 0 82.95 - - - - 0 0 - 82.95 - - - - 0 - -0.24%
2019-07-19 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - 0.85%
2019-07-18 0 82.45 - - 82.20 82.20 500 41,100 82.200 82.45 - - 82.20 82.20 500 82.200 -0.30%
2019-07-17 0 82.70 - - 82.65 82.65 500 41,325 82.650 82.70 - - 82.65 82.65 500 82.650 -0.48%
2019-07-16 0 83.10 - - - - 0 0 - 83.10 - - - - 0 - -0.24%
2019-07-15 0 83.30 - - 83.30 83.35 1,000 83,325 83.325 83.30 - - 83.30 83.35 1,000 83.325 -0.06%
2019-07-12 0 83.35 - - - - 0 0 - 83.35 - - - - 0 - 0.00%
2019-07-11 0 83.35 - - - - 0 0 - 83.35 - - - - 0 - 0.30%
2019-07-10 0 83.10 - - - - 0 0 - 83.10 - - - - 0 - -0.06%
2019-07-09 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - -0.54%
2019-07-08 0 83.60 - - 83.60 83.60 500 41,800 83.600 83.60 - - 83.60 83.60 500 83.600 -0.83%
2019-07-05 0 84.30 - - - - 0 0 - 84.30 - - - - 0 - -0.06%
2019-07-04 0 84.35 - - - - 0 0 - 84.35 - - - - 0 - 0.00%
2019-07-03 0 84.35 - - - - 0 0 - 84.35 - - - - 0 - 0.66%
2019-07-02 0 83.80 - - 83.65 83.85 1,000 83,750 83.750 83.80 - - 83.65 83.85 1,000 83.750 0.96%
2019-06-28 0 83.00 - - - - 0 0 - 83.00 - - - - 0 - -0.18%
2019-06-27 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - 0.00%
2019-06-26 0 83.15 - - - - 0 0 - 83.15 - - - - 0 - -0.06%
2019-06-25 0 83.20 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2019-06-24 0 83.20 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2019-06-21 0 83.20 - - - - 0 0 - 83.20 - - - - 0 - 0.54%
2019-06-20 0 82.75 - - - - 0 0 - 82.75 - - - - 0 - 0.36%
2019-06-19 0 82.45 - - - - 0 0 - 82.45 - - - - 0 - 0.24%
2019-06-18 0 82.25 - - - - 0 0 - 82.25 - - - - 0 - -0.12%
2019-06-17 0 82.35 - - - - 0 0 - 82.35 - - - - 0 - -0.60%
2019-06-14 0 82.85 - - - - 0 0 - 82.85 - - - - 0 - -0.18%
2019-06-13 0 83.00 - - 83.00 83.05 700 58,130 83.043 83.00 - - 83.00 83.05 700 83.043 -0.54%
2019-06-12 0 83.45 - - - - 0 0 - 83.45 - - - - 0 - 0.00%
2019-06-11 0 83.45 - - - - 0 0 - 83.45 - - - - 0 - 0.00%
2019-06-10 0 83.45 - - - - 0 0 - 83.45 - - - - 0 - 2.27%
2019-06-06 0 81.60 - - - - 0 0 - 81.60 - - - - 0 - 0.12%
2019-06-05 0 81.50 - - 80.55 80.60 2,000 161,150 80.575 81.50 - - 80.55 80.60 2,000 80.575 1.18%
2019-06-04 0 80.55 - - - - 0 0 - 80.55 - - - - 0 - 1.13%
2019-06-03 0 79.65 - - - - 0 0 - 79.65 - - - - 0 - -0.69%
2019-05-31 0 80.20 - - - - 0 0 - 80.20 - - - - 0 - -0.62%
2019-05-30 0 80.70 - - - - 0 0 - 80.70 - - - - 0 - 0.00%
2019-05-29 0 80.70 - - - - 0 0 - 80.70 - - - - 0 - -1.59%
2019-05-28 0 82.00 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2019-05-27 0 82.00 - - - - 0 0 - 82.00 - - - - 0 - 0.31%
2019-05-24 0 81.75 - - - - 0 0 - 81.75 - - - - 0 - 0.00%
2019-05-23 0 81.75 - - - - 0 0 - 81.75 - - - - 0 - -1.45%
2019-05-22 0 82.95 - - - - 0 0 - 82.95 - - - - 0 - -0.06%
2019-05-21 0 83.00 - - - - 0 0 - 83.00 - - - - 0 - -0.12%
2019-05-20 0 83.10 - - - - 0 0 - 83.10 - - - - 0 - 0.00%
2019-05-17 0 83.10 - - - - 0 0 - 83.10 - - - - 0 - 0.67%
2019-05-16 0 82.55 - - - - 0 0 - 82.55 - - - - 0 - 0.36%
2019-05-15 0 82.25 - - 82.25 82.30 2,000 164,535 82.268 82.25 - - 82.25 82.30 2,000 82.268 -0.06%
2019-05-14 0 82.30 - - - - 0 0 - 82.30 - - - - 0 - 0.00%
2019-05-10 0 82.30 - - 82.70 82.75 2,500 206,825 82.730 82.30 - - 82.70 82.75 2,500 82.730 0.37%
2019-05-09 0 82.00 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2019-05-08 0 82.00 - - - - 0 0 - 82.00 - - - - 0 - -1.44%
2019-05-07 0 83.20 - - 82.90 83.25 2,000 166,380 83.190 83.20 - - 82.90 83.25 2,000 83.190 0.36%
2019-05-06 0 82.90 - - 83.30 83.80 2,500 209,200 83.680 82.90 - - 83.30 83.80 2,500 83.680 0.36%
2019-05-03 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 0.00%
2019-05-02 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 0.00%
2019-04-30 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 0.18%
2019-04-29 0 82.45 - - - - 0 0 - 82.45 - - - - 0 - 0.12%
2019-04-26 0 82.35 - - - - 0 0 - 82.35 - - - - 0 - -0.18%
2019-04-25 0 82.50 - - - - 0 0 - 82.50 - - - - 0 - -0.48%
2019-04-24 0 82.90 - - - - 0 0 - 82.90 - - - - 0 - 0.00%
2019-04-23 0 82.90 - - - - 0 0 - 82.90 - - - - 0 - 0.18%
2019-04-18 0 82.75 - - - - 0 0 - 82.75 - - - - 0 - -0.30%
2019-04-17 0 83.00 - - 83.10 83.10 1,000 83,100 83.100 83.00 - - 83.10 83.10 1,000 83.100 -0.30%
2019-04-16 0 83.25 - - 83.15 83.35 3,500 291,375 83.250 83.25 - - 83.15 83.35 3,500 83.250 0.42%
2019-04-15 0 82.90 - - - - 0 0 - 82.90 - - - - 0 - 0.00%
2019-04-12 0 82.90 - - - - 0 0 - 82.90 - - - - 0 - 0.00%
2019-04-11 0 82.90 - - 82.95 83.00 3,000 248,950 82.983 82.90 - - 82.95 83.00 3,000 82.983 -0.06%
2019-04-10 0 82.95 - - 82.90 82.95 2,500 207,300 82.920 82.95 - - 82.90 82.95 2,500 82.920 -0.06%
2019-04-09 0 83.00 - - - - 0 0 - 83.00 - - - - 0 - 0.00%
2019-04-08 0 83.00 - - 83.05 83.05 2,000 166,100 83.050 83.00 - - 83.05 83.05 2,000 83.050 0.06%
2019-04-04 0 82.95 - - - - 0 0 - 82.95 - - - - 0 - 0.06%
2019-04-03 0 82.90 - - - - 0 0 - 82.90 - - - - 0 - 1.28%
2019-04-02 0 81.85 - - - - 0 0 - 81.85 - - - - 0 - 0.18%
2019-04-01 0 81.70 - - - - 0 0 - 81.70 - - - - 0 - 0.68%
2019-03-29 0 81.15 - - - - 0 0 - 81.15 - - - - 0 - -0.06%
2019-03-28 0 81.20 - - - - 0 0 - 81.20 - - - - 0 - 0.00%
2019-03-27 0 81.20 - - - - 0 0 - 81.20 - - - - 0 - 0.25%
2019-03-26 0 81.00 - - - - 0 0 - 81.00 - - - - 0 - 0.00%
2019-03-25 0 81.00 - - - - 0 0 - 81.00 - - - - 0 - -1.16%
2019-03-22 0 81.95 - - - - 0 0 - 81.95 - - - - 0 - 0.00%
2019-03-21 0 81.95 - - - - 0 0 - 81.95 - - - - 0 - -0.49%
2019-03-20 0 82.35 - - - - 0 0 - 82.35 - - - - 0 - 0.00%
2019-03-19 0 82.35 - - - - 0 0 - 82.35 - - - - 0 - 0.43%
2019-03-18 0 82.00 - - - - 0 0 - 82.00 - - - - 0 - 1.17%
2019-03-15 0 81.05 - - - - 0 0 - 81.05 - - - - 0 - 0.43%
2019-03-14 0 80.70 - - - - 0 0 - 80.70 - - - - 0 - 1.06%
2019-03-13 0 79.85 - - - - 0 0 - 79.85 - - - - 0 - -0.56%
2019-03-12 0 80.30 - - - - 0 0 - 80.30 - - - - 0 - 1.01%
2019-03-11 0 79.50 - - - - 0 0 - 79.50 - - - - 0 - -0.06%
2019-03-08 0 79.55 - - - - 0 0 - 79.55 - - - - 0 - -0.69%
2019-03-07 0 80.10 - - - - 0 0 - 80.10 - - - - 0 - 0.12%
2019-03-06 0 80.00 - - - - 0 0 - 80.00 - - - - 0 - 0.19%
2019-03-05 0 79.85 - - - - 0 0 - 79.85 - - - - 0 - -0.06%
2019-03-04 0 79.90 - - - - 0 0 - 79.90 - - - - 0 - 0.00%
2019-03-01 0 79.90 - - - - 0 0 - 79.90 - - - - 0 - 0.19%
2019-02-28 0 79.75 - - - - 0 0 - 79.75 - - - - 0 - -0.19%
2019-02-27 0 79.90 - - 80.05 80.30 3,000 240,600 80.200 79.90 - - 80.05 80.30 3,000 80.200 0.63%
2019-02-26 0 79.40 - - 79.35 79.40 2,000 158,750 79.375 79.40 - - 79.35 79.40 2,000 79.375 -0.19%
2019-02-25 0 79.55 - - - - 0 0 - 79.55 - - - - 0 - 0.00%
2019-02-22 0 79.55 - - - - 0 0 - 79.55 - - - - 0 - 0.00%
2019-02-21 0 79.55 - - - - 0 0 - 79.55 - - - - 0 - 0.13%
2019-02-20 0 79.45 - - - - 0 0 - 79.45 - - - - 0 - 0.00%
2019-02-19 0 79.45 - - - - 0 0 - 79.45 - - - - 0 - 0.00%
2019-02-18 0 79.45 - - - - 0 0 - 79.45 - - - - 0 - 0.95%
2019-02-15 0 78.70 - - - - 0 0 - 78.70 - - - - 0 - 0.00%
2019-02-14 0 78.70 - - - - 0 0 - 78.70 - - - - 0 - 0.38%
2019-02-13 0 78.40 - - - - 0 0 - 78.40 - - - - 0 - 0.06%
2019-02-12 0 78.35 - - - - 0 0 - 78.35 - - - - 0 - 0.26%
2019-02-11 0 78.15 - - - - 0 0 - 78.15 - - - - 0 - 0.13%
2019-02-08 0 78.05 - - - - 0 0 - 78.05 - - - - 0 - 0.06%
2019-02-04 0 78.00 77.65 - 77.85 77.90 1,000 77,875 77.875 78.00 77.65 - 77.85 77.90 1,000 77.875 0.91%
2019-02-01 0 77.30 - - - - 0 0 - 77.30 - - - - 0 - 0.32%
2019-01-31 0 77.05 - - 76.95 77.05 2,000 154,020 77.010 77.05 - - 76.95 77.05 2,000 77.010 1.78%
2019-01-30 0 75.70 - - - - 0 0 - 75.70 - - - - 0 - 0.46%
2019-01-29 0 75.35 - - 75.35 75.35 100 7,535 75.350 75.35 - - 75.35 75.35 100 75.350 -0.40%
2019-01-28 0 75.65 - - 75.40 75.75 2,000 151,130 75.565 75.65 - - 75.40 75.75 2,000 75.565 -0.66%
2019-01-25 0 76.15 - - - - 0 0 - 76.15 - - - - 0 - 0.00%
2019-01-24 0 76.15 - - - - 0 0 - 76.15 - - - - 0 - 0.07%
2019-01-23 0 76.10 - - 76.25 76.25 500 38,125 76.250 76.10 - - 76.25 76.25 500 76.250 -0.52%
2019-01-22 0 76.50 - - - - 0 0 - 76.50 - - - - 0 - -0.20%
2019-01-21 0 76.65 - - 75.25 80.10 5,000 386,125 77.225 76.65 - - 75.25 80.10 5,000 77.225 1.12%
2019-01-18 0 75.80 - - 75.80 75.80 1,000 75,800 75.800 75.80 - - 75.80 75.80 1,000 75.800 1.47%
2019-01-17 0 7.470 - - 7.490 7.500 20,000 149,900 7.4950 74.70 - - 74.90 75.00 2,000 74.950 -0.53%
2019-01-16 0 7.510 - - - - 0 0 - 75.10 - - - - 0 - 0.27%
2019-01-15 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - 0.00%
2019-01-14 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - 0.00%
2019-01-11 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - 0.00%
2019-01-10 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - -0.53%
2019-01-09 0 7.530 - - - - 0 0 - 75.30 - - - - 0 - 0.53%
2019-01-08 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - 0.00%
2019-01-07 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - 1.90%
2019-01-04 0 7.350 - - - - 0 0 - 73.50 - - - - 0 - 0.96%
2019-01-03 0 7.280 - - - - 0 0 - 72.80 - - - - 0 - -0.68%
2019-01-02 0 7.330 - - 7.340 7.340 10,000 73,400 7.3400 73.30 - - 73.40 73.40 1,000 73.400 -0.54%
2018-12-31 0 7.370 7.360 - - - 0 0 - 73.70 73.60 - - - 0 - 1.52%
2018-12-28 0 7.260 - - - - 0 0 - 72.60 - - - - 0 - -0.68%
2018-12-27 0 7.310 - - - - 0 0 - 73.10 - - - - 0 - 0.14%
2018-12-24 0 7.300 - - 7.280 7.300 25,000 182,200 7.2880 73.00 - - 72.80 73.00 2,500 72.880 -0.54%
2018-12-21 0 7.340 - - 7.280 7.290 20,000 145,700 7.2850 73.40 - - 72.80 72.90 2,000 72.850 0.55%
2018-12-20 0 7.300 - - 7.290 7.300 25,000 182,300 7.2920 73.00 - - 72.90 73.00 2,500 72.920 -0.82%
2018-12-19 0 7.360 - - - - 0 0 - 73.60 - - - - 0 - -0.41%
2018-12-18 0 7.390 - - - - 0 0 - 73.90 - - - - 0 - -1.07%
2018-12-17 0 7.470 - - - - 0 0 - 74.70 - - - - 0 - 0.00%
2018-12-14 0 7.470 - - - - 0 0 - 74.70 - - - - 0 - 0.00%
2018-12-13 0 7.470 - - - - 0 0 - 74.70 - - - - 0 - 1.22%
2018-12-12 0 7.380 - - - - 0 0 - 73.80 - - - - 0 - 0.00%
2018-12-11 0 7.380 - - - - 0 0 - 73.80 - - - - 0 - -0.94%
2018-12-10 0 7.450 - - - - 0 0 - 74.50 - - - - 0 - 0.00%
2018-12-07 0 7.450 - - - - 0 0 - 74.50 - - - - 0 - -1.19%
2018-12-06 0 7.540 - - - - 0 0 - 75.40 - - - - 0 - -1.18%
2018-12-05 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - -1.29%
2018-12-04 0 7.730 - - - - 0 0 - 77.30 - - - - 0 - -1.28%
2018-12-03 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.00%
2018-11-30 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.00%
2018-11-29 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.38%
2018-11-28 0 7.800 - - - - 0 0 - 78.00 - - - - 0 - 0.13%
2018-11-27 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.00%
2018-11-26 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.00%
2018-11-23 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.00%
2018-11-22 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.26%
2018-11-21 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - -0.51%
2018-11-20 0 7.810 - - - - 0 0 - 78.10 - - - - 0 - -0.51%
2018-11-19 0 7.850 - - - - 0 0 - 78.50 - - - - 0 - -0.38%
2018-11-16 0 7.880 - - - - 0 0 - 78.80 - - - - 0 - -0.63%
2018-11-15 0 7.930 - - - - 0 0 - 79.30 - - - - 0 - 0.00%
2018-11-14 0 7.930 - - - - 0 0 - 79.30 - - - - 0 - -0.13%
2018-11-13 0 7.940 - - - - 0 0 - 79.40 - - - - 0 - -1.00%
2018-11-12 0 8.020 - - - - 0 0 - 80.20 - - - - 0 - -0.37%
2018-11-09 0 8.050 - - - - 0 0 - 80.50 - - - - 0 - -0.25%
2018-11-08 0 8.070 - - - - 0 0 - 80.70 - - - - 0 - 0.75%
2018-11-07 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - 0.00%
2018-11-06 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - 0.38%
2018-11-05 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - -0.25%
2018-11-02 0 8.000 - - - - 0 0 - 80.00 - - - - 0 - 1.39%
2018-11-01 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - 0.51%
2018-10-31 0 7.850 - - - - 0 0 - 78.50 - - - - 0 - 0.77%
2018-10-30 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.65%
2018-10-29 0 7.740 - - - - 0 0 - 77.40 - - - - 0 - 0.26%
2018-10-26 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - -0.77%
2018-10-25 0 7.780 - - - - 0 0 - 77.80 - - - - 0 - -0.89%
2018-10-24 0 7.850 - - - - 0 0 - 78.50 - - - - 0 - -0.51%
2018-10-23 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - -1.00%
2018-10-22 0 7.970 - - - - 0 0 - 79.70 - - - - 0 - 0.13%
2018-10-19 0 7.960 - - - - 0 0 - 79.60 - - - - 0 - -0.75%
2018-10-18 0 8.020 - - - - 0 0 - 80.20 - - - - 0 - 0.88%
2018-10-16 0 7.950 - - - - 0 0 - 79.50 - - - - 0 - 0.00%
2018-10-15 0 7.950 - - - - 0 0 - 79.50 - - - - 0 - -0.75%
2018-10-12 0 8.010 - - 8.010 8.010 1,900 15,219 8.0100 80.10 - - 80.10 80.10 190 80.100 -0.37%
2018-10-11 0 8.040 - - - - 0 0 - 80.40 - - - - 0 - -1.71%
2018-10-10 0 8.180 - - - - 0 0 - 81.80 - - - - 0 - 0.25%
2018-10-09 0 8.160 - - 8.150 8.160 20,000 163,100 8.1550 81.60 - - 81.50 81.60 2,000 81.550 -0.37%
2018-10-08 0 8.190 - - 8.190 8.280 33,100 273,139 8.2519 81.90 - - 81.90 82.80 3,310 82.519 -1.09%
2018-10-05 0 8.280 - - - - 0 0 - 82.80 - - - - 0 - -0.60%
2018-10-04 0 8.330 - - - - 0 0 - 83.30 - - - - 0 - -0.24%
2018-10-03 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - 0.00%
2018-10-02 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - -0.83%
2018-09-28 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 0.00%
2018-09-27 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - -0.12%
2018-09-26 0 8.430 - - 8.410 8.430 30,000 252,600 8.4200 84.30 - - 84.10 84.30 3,000 84.200 1.08%
2018-09-24 0 8.340 - - - - 0 0 - 83.40 - - - - 0 - 0.00%
2018-09-21 0 8.340 - - - - 0 0 - 83.40 - - - - 0 - 1.34%
2018-09-20 0 8.230 - - - - 0 0 - 82.30 - - - - 0 - 0.49%
2018-09-19 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - 0.12%
2018-09-18 0 8.180 - - - - 0 0 - 81.80 - - - - 0 - 0.37%
2018-09-17 0 8.150 - - - - 0 0 - 81.50 - - - - 0 - 0.00%
2018-09-14 0 8.150 - - - - 0 0 - 81.50 - - - - 0 - 0.49%
2018-09-13 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.00%
2018-09-12 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.25%
2018-09-11 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.25%
2018-09-10 0 8.070 - - - - 0 0 - 80.70 - - - - 0 - -0.12%
2018-09-07 0 8.080 - - - - 0 0 - 80.80 - - - - 0 - -0.62%
2018-09-06 0 8.130 - - - - 0 0 - 81.30 - - - - 0 - -0.12%
2018-09-05 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - -0.85%
2018-09-04 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2018-09-03 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - -1.20%
2018-08-31 0 8.310 - - - - 0 0 - 83.10 - - - - 0 - 0.00%
2018-08-30 0 8.310 - - - - 0 0 - 83.10 - - - - 0 - 0.00%
2018-08-29 0 8.310 - - - - 0 0 - 83.10 - - - - 0 - 0.12%
2018-08-28 0 8.300 - - - - 0 0 - 83.00 - - - - 0 - 0.48%
2018-08-27 0 8.260 - - - - 0 0 - 82.60 - - - - 0 - -0.60%
2018-08-24 0 8.310 - - - - 0 0 - 83.10 - - - - 0 - -0.12%
2018-08-23 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - 0.97%
2018-08-22 0 8.240 - - - - 0 0 - 82.40 - - - - 0 - 0.00%
2018-08-21 0 8.240 - - - - 0 0 - 82.40 - - - - 0 - 0.37%
2018-08-20 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2018-08-17 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2018-08-16 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - -1.32%
2018-08-15 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - -0.36%
2018-08-14 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - 0.60%
2018-08-13 0 8.300 - - - - 0 0 - 83.00 - - - - 0 - -0.72%
2018-08-10 0 8.360 - - - - 0 0 - 83.60 - - - - 0 - -0.59%
2018-08-09 0 8.410 - - 8.460 8.460 5,400 45,684 8.4600 84.10 - - 84.60 84.60 540 84.600 0.00%
2018-08-08 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - 0.00%
2018-08-07 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - 0.00%
2018-08-06 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - 0.00%
2018-08-03 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - 0.00%
2018-08-02 0 8.410 - - - - 0 0 - 84.10 - - - - 0 - -1.06%
2018-08-01 0 8.500 - - 8.490 8.500 20,000 169,910 8.4955 85.00 - - 84.90 85.00 2,000 84.955 -0.23%
2018-07-31 0 8.520 - - - - 0 0 - 85.20 - - - - 0 - 0.59%
2018-07-30 0 8.470 - - - - 0 0 - 84.70 - - - - 0 - 0.24%
2018-07-27 0 8.450 - - - - 0 0 - 84.50 - - - - 0 - 0.00%
2018-07-26 0 8.450 - - 8.440 8.460 30,000 253,550 8.4517 84.50 - - 84.40 84.60 3,000 84.517 0.12%
2018-07-25 0 8.440 - - - - 0 0 - 84.40 - - - - 0 - 0.12%
2018-07-24 0 8.430 - - - - 0 0 - 84.30 - - - - 0 - 0.72%
2018-07-23 0 8.370 - - - - 0 0 - 83.70 - - - - 0 - 0.00%
2018-07-20 0 8.370 - - - - 0 0 - 83.70 - - - - 0 - 0.48%
2018-07-19 0 8.330 - - - - 0 0 - 83.30 - - - - 0 - 0.12%
2018-07-18 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2018-07-17 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - -0.36%
2018-07-16 0 8.350 - - - - 0 0 - 83.50 - - - - 0 - 0.36%
2018-07-13 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - 0.36%
2018-07-12 0 8.290 - - - - 0 0 - 82.90 - - - - 0 - -0.36%
2018-07-11 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2018-07-10 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2018-07-09 0 8.320 - - 8.320 8.320 10,000 83,200 8.3200 83.20 - - 83.20 83.20 1,000 83.200 0.73%
2018-07-06 0 8.260 - - 8.230 8.250 35,000 288,300 8.2371 82.60 - - 82.30 82.50 3,500 82.371 0.36%
2018-07-05 0 8.230 - - 8.160 8.210 55,000 450,070 8.1831 82.30 - - 81.60 82.10 5,500 81.831 0.73%
2018-07-04 0 8.170 - - 8.190 8.190 20,000 163,800 8.1900 81.70 - - 81.90 81.90 2,000 81.900 -0.61%
2018-07-03 0 8.220 - - 8.240 8.260 85,000 701,790 8.2564 82.20 - - 82.40 82.60 8,500 82.564 -0.12%
2018-06-29 0 8.230 - - - - 0 0 - 82.30 - - - - 0 - 1.48%
2018-06-28 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.25%
2018-06-27 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2018-06-26 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - -0.25%
2018-06-25 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.87%
2018-06-22 0 8.040 - - - - 0 0 - 80.40 - - - - 0 - 0.00%
2018-06-21 0 8.040 - - - - 0 0 - 80.40 - - - - 0 - 0.12%
2018-06-20 0 8.030 - - - - 0 0 - 80.30 - - - - 0 - 0.63%
2018-06-19 0 7.980 - - 8.030 8.030 10,000 80,300 8.0300 79.80 - - 80.30 80.30 1,000 80.300 -1.48%
2018-06-15 0 8.100 - - 8.100 8.110 210,000 1,701,180 8.1009 81.00 - - 81.00 81.10 21,000 81.009 0.25%
2018-06-14 0 8.080 - - - - 0 0 - 80.80 - - - - 0 - 0.00%
2018-06-13 0 8.080 - - - - 0 0 - 80.80 - - - - 0 - -0.74%
2018-06-12 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.00%
2018-06-11 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.49%
2018-06-08 0 8.100 - - - - 0 0 - 81.00 - - - - 0 - -1.10%
2018-06-07 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - 0.99%
2018-06-06 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.00%
2018-06-05 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - -0.25%
2018-06-04 0 8.130 - - - - 0 0 - 81.30 - - - - 0 - 0.74%
2018-06-01 0 8.070 - - - - 0 0 - 80.70 - - - - 0 - 0.12%
2018-05-31 0 8.060 - - - - 0 0 - 80.60 - - - - 0 - 0.75%
2018-05-30 0 8.000 - - - - 0 0 - 80.00 - - - - 0 - -0.12%
2018-05-29 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - -1.11%
2018-05-28 0 8.100 - - - - 0 0 - 81.00 - - - - 0 - -0.12%
2018-05-25 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - -0.86%
2018-05-24 0 8.180 - - - - 0 0 - 81.80 - - - - 0 - -0.12%
2018-05-23 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - 0.00%
2018-05-21 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - 0.24%
2018-05-18 0 8.170 - - - - 0 0 - 81.70 - - - - 0 - 0.37%
2018-05-17 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.37%
2018-05-16 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.00%
2018-05-15 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.00%
2018-05-14 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - 0.00%
2018-05-11 0 8.110 - - - - 0 0 - 81.10 - - - - 0 - -0.25%
2018-05-10 0 8.130 - - 8.120 8.130 40,000 325,150 8.1288 81.30 - - 81.20 81.30 4,000 81.288 1.75%
2018-05-09 0 7.990 - - - - 0 0 - 79.90 - - - - 0 - 0.00%
2018-05-08 0 7.990 - - - - 0 0 - 79.90 - - - - 0 - 0.00%
2018-05-07 0 7.990 - - 7.960 7.990 11,000 87,740 7.9764 79.90 - - 79.60 79.90 1,100 79.764 0.50%
2018-05-04 0 7.950 - - - - 0 0 - 79.50 - - - - 0 - -0.13%
2018-05-03 0 7.960 - - 7.930 7.940 20,000 158,700 7.9350 79.60 - - 79.30 79.40 2,000 79.350 -0.38%
2018-05-02 0 7.990 - - 7.990 8.020 40,000 320,200 8.0050 79.90 - - 79.90 80.20 4,000 80.050 0.38%
2018-04-30 0 7.960 - - - - 0 0 - 79.60 - - - - 0 - 0.00%
2018-04-27 0 7.960 - - - - 0 0 - 79.60 - - - - 0 - 0.25%
2018-04-26 0 7.940 - - - - 0 0 - 79.40 - - - - 0 - 0.00%
2018-04-25 0 7.940 - - - - 0 0 - 79.40 - - - - 0 - 0.00%
2018-04-24 0 7.940 - - - - 0 0 - 79.40 - - - - 0 - 0.25%
2018-04-23 0 7.920 - - - - 0 0 - 79.20 - - - - 0 - 0.00%
2018-04-20 0 7.920 - - - - 0 0 - 79.20 - - - - 0 - 0.00%
2018-04-19 0 7.920 - - - - 0 0 - 79.20 - - - - 0 - 0.13%
2018-04-16 0 7.910 - - - - 0 0 - 79.10 - - - - 0 - 0.00%
2018-04-13 0 7.910 - - - - 0 0 - 79.10 - - - - 0 - 0.64%
2018-04-12 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - 0.00%
2018-04-11 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - 0.38%
2018-04-10 0 7.830 - - 7.830 7.830 800 6,264 7.8300 78.30 - - 78.30 78.30 80 78.300 0.51%
2018-04-09 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.78%
2018-04-06 0 7.730 - - 7.610 7.620 20,000 152,300 7.6150 77.30 - - 76.10 76.20 2,000 76.150 2.25%
2018-04-04 0 7.560 - - - - 0 0 - 75.60 - - - - 0 - 0.00%
2018-04-03 0 7.560 - - - - 0 0 - 75.60 - - - - 0 - 0.00%
2018-03-29 0 7.560 - - 7.560 7.560 2,800 21,178 7.5636 75.60 - - 75.60 75.60 280 75.636 0.53%
2018-03-28 0 7.520 - - - - 0 0 - 75.20 - - - - 0 - 0.00%
2018-03-27 0 7.520 - - - - 0 0 - 75.20 - - - - 0 - 0.00%
2018-03-26 0 7.520 - - - - 0 0 - 75.20 - - - - 0 - 0.00%
2018-03-23 0 7.520 - - - - 0 0 - 75.20 - - - - 0 - -1.31%
2018-03-22 0 7.620 - - 7.620 7.640 700 5,342 7.6314 76.20 - - 76.20 76.40 70 76.314 -0.52%
2018-03-21 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.00%
2018-03-20 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.00%
2018-03-19 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.00%
2018-03-16 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.00%
2018-03-15 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.00%
2018-03-14 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - -0.52%
2018-03-13 0 7.700 - - - - 0 0 - 77.00 - - - - 0 - 0.00%
2018-03-12 0 7.700 - - - - 0 0 - 77.00 - - - - 0 - 0.79%
2018-03-09 0 7.640 - - - - 0 0 - 76.40 - - - - 0 - 0.13%
2018-03-08 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - 0.39%
2018-03-07 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - 0.00%
2018-03-06 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - 0.80%
2018-03-05 0 7.540 - - - - 0 0 - 75.40 - - - - 0 - -0.79%
2018-03-02 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - -1.04%
2018-03-01 0 7.680 - - - - 0 0 - 76.80 - - - - 0 - -0.65%
2018-02-28 0 7.730 - - - - 0 0 - 77.30 - - - - 0 - -0.64%
2018-02-27 0 7.780 - - - - 0 0 - 77.80 - - - - 0 - 0.13%
2018-02-26 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - 0.13%
2018-02-23 0 7.760 - - - - 0 0 - 77.60 - - - - 0 - 0.00%
2018-02-22 0 7.760 - - - - 0 0 - 77.60 - - - - 0 - 0.00%
2018-02-21 0 7.760 - - - - 0 0 - 77.60 - - - - 0 - 0.00%
2018-02-20 0 7.760 - - 7.760 7.760 600 4,656 7.7600 77.60 - - 77.60 77.60 60 77.600 0.39%
2018-02-15 0 7.730 7.740 7.770 - - 0 0 - 77.30 77.40 77.70 - - 0 - 1.18%
2018-02-14 0 7.640 - - - - 0 0 - 76.40 - - - - 0 - 0.79%
2018-02-13 0 7.580 - - - - 0 0 - 75.80 - - - - 0 - 0.13%
2018-02-12 0 7.570 7.490 7.570 - - 0 0 - 75.70 74.90 75.70 - - 0 - -0.79%
2018-02-09 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - -0.65%
2018-02-08 0 7.680 7.660 7.710 7.680 7.680 5,000 38,400 7.6800 76.80 76.60 77.10 76.80 76.80 500 76.800 1.05%
2018-02-07 0 7.600 - - 7.600 7.600 4,400 33,440 7.6000 76.00 - - 76.00 76.00 440 76.000 1.06%
2018-02-06 0 7.520 - - 7.400 7.590 45,000 336,450 7.4767 75.20 - - 74.00 75.90 4,500 74.767 -4.81%
2018-02-05 0 7.900 7.900 7.920 7.880 7.890 20,000 157,700 7.8850 79.00 79.00 79.20 78.80 78.90 2,000 78.850 -2.23%
2018-02-02 0 8.080 - - 8.070 8.090 19,500 157,455 8.0746 80.80 - - 80.70 80.90 1,950 80.746 -0.74%
2018-02-01 0 8.140 8.130 8.160 8.110 8.120 20,000 162,300 8.1150 81.40 81.30 81.60 81.10 81.20 2,000 81.150 -0.25%
2018-01-31 0 8.160 - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2018-01-30 0 8.160 - - - - 0 0 - 81.60 - - - - 0 - -1.33%
2018-01-29 0 8.270 - - - - 0 0 - 82.70 - - - - 0 - -0.24%
2018-01-26 0 8.290 - - - - 0 0 - 82.90 - - - - 0 - -0.60%
2018-01-25 0 8.340 - - - - 0 0 - 83.40 - - - - 0 - 0.00%
2018-01-24 0 8.340 - - - - 0 0 - 83.40 - - - - 0 - 0.24%
2018-01-23 0 8.320 8.310 8.360 - - 0 0 - 83.20 83.10 83.60 - - 0 - 0.48%
2018-01-22 0 8.280 8.250 8.280 - - 0 0 - 82.80 82.50 82.80 - - 0 - 0.00%
2018-01-19 0 8.280 8.260 8.290 - - 0 0 - 82.80 82.60 82.90 - - 0 - 0.00%
2018-01-18 0 8.280 - - - - 0 0 - 82.80 - - - - 0 - 0.00%
2018-01-17 0 8.280 - - - - 0 0 - 82.80 - - - - 0 - -0.12%
2018-01-16 0 8.290 - - - - 0 0 - 82.90 - - - - 0 - 0.12%
2018-01-15 0 8.280 - - - - 0 0 - 82.80 - - - - 0 - 0.85%
2018-01-12 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - 0.12%
2018-01-11 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2018-01-10 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.00%
2018-01-09 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - 0.37%
2018-01-08 0 8.170 - - - - 0 0 - 81.70 - - - - 0 - 0.37%
2018-01-05 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.00%
2018-01-04 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.00%
2018-01-03 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.12%
2018-01-02 0 8.130 - - - - 0 0 - 81.30 - - - - 0 - 0.99%
2017-12-29 0 8.050 - - - - 0 0 - 80.50 - - - - 0 - 0.12%
2017-12-28 0 8.040 - - - - 0 0 - 80.40 - - - - 0 - 0.37%
2017-12-27 0 8.010 - - - - 0 0 - 80.10 - - - - 0 - 0.25%
2017-12-22 0 7.990 - - - - 0 0 - 79.90 - - - - 0 - 0.13%
2017-12-21 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - -0.50%
2017-12-20 0 8.020 - - - - 0 0 - 80.20 - - - - 0 - -0.12%
2017-12-19 0 8.030 - - - - 0 0 - 80.30 - - - - 0 - 0.75%
2017-12-18 0 7.970 - - - - 0 0 - 79.70 - - - - 0 - 0.00%
2017-12-15 0 7.970 - - - - 0 0 - 79.70 - - - - 0 - 0.00%
2017-12-14 0 7.970 - - - - 0 0 - 79.70 - - - - 0 - 0.13%
2017-12-13 0 7.960 - - - - 0 0 - 79.60 - - - - 0 - 0.25%
2017-12-12 0 7.940 - - - - 0 0 - 79.40 - - - - 0 - 0.38%
2017-12-11 0 7.910 - - - - 0 0 - 79.10 - - - - 0 - 0.51%
2017-12-08 0 7.870 - - - - 0 0 - 78.70 - - - - 0 - 0.51%
2017-12-07 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.13%
2017-12-06 0 7.820 - - - - 0 0 - 78.20 - - - - 0 - -0.26%
2017-12-05 0 7.840 - - 7.840 7.860 100,000 784,750 7.8475 78.40 - - 78.40 78.60 10,000 78.475 -0.38%
2017-12-04 0 7.870 - - - - 0 0 - 78.70 - - - - 0 - 0.00%
2017-12-01 0 7.870 - - 7.870 7.870 6,500 51,155 7.8700 78.70 - - 78.70 78.70 650 78.700 -0.38%
2017-11-30 0 7.900 - - - - 0 0 - 79.00 - - - - 0 - 0.00%
2017-11-29 0 7.900 - - - - 0 0 - 79.00 - - - - 0 - 0.89%
2017-11-28 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.00%
2017-11-27 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.00%
2017-11-24 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.26%
2017-11-23 0 7.810 - - - - 0 0 - 78.10 - - - - 0 - -0.13%
2017-11-22 0 7.820 - - - - 0 0 - 78.20 - - - - 0 - 0.00%
2017-11-21 0 7.820 - - - - 0 0 - 78.20 - - - - 0 - 0.51%
2017-11-20 0 7.780 - - - - 0 0 - 77.80 - - - - 0 - 0.00%
2017-11-17 0 7.780 - - 7.770 7.770 100 777 7.7700 77.80 - - 77.70 77.70 10 77.700 0.13%
2017-11-16 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - 0.00%
2017-11-15 0 7.770 - 7.780 - - 0 0 - 77.70 - 77.80 - - 0 - -0.13%
2017-11-14 0 7.780 7.730 7.830 - - 0 0 - 77.80 77.30 78.30 - - 0 - -0.64%
2017-11-13 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - -0.63%
2017-11-10 0 7.880 - - - - 0 0 - 78.80 - - - - 0 - 0.00%
2017-11-09 0 7.880 - - - - 0 0 - 78.80 - - - - 0 - 0.00%
2017-11-08 0 7.880 - - - - 0 0 - 78.80 - - - - 0 - -0.38%
2017-11-07 0 7.910 - - - - 0 0 - 79.10 - - - - 0 - 0.76%
2017-11-06 0 7.850 - - - - 0 0 - 78.50 - - - - 0 - 0.00%
2017-11-03 0 7.850 - - - - 0 0 - 78.50 - - - - 0 - -0.13%
2017-11-02 0 7.860 - - 7.860 7.860 6,500 51,090 7.8600 78.60 - - 78.60 78.60 650 78.600 -0.88%
2017-11-01 0 7.930 - - - - 0 0 - 79.30 - - - - 0 - 0.89%
2017-10-31 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - 0.00%
2017-10-30 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - 0.00%
2017-10-27 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - -0.13%
2017-10-26 0 7.870 - - 7.870 7.870 10,000 78,700 7.8700 78.70 - - 78.70 78.70 1,000 78.700 0.00%
2017-10-25 0 7.870 - - - - 0 0 - 78.70 - - - - 0 - -0.25%
2017-10-24 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - 0.00%
2017-10-23 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - 0.25%
2017-10-20 0 7.870 - - 7.870 7.870 10,000 78,700 7.8700 78.70 - - 78.70 78.70 1,000 78.700 0.00%
2017-10-19 0 7.870 - - 7.900 7.900 10,000 79,000 7.9000 78.70 - - 79.00 79.00 1,000 79.000 -0.38%
2017-10-18 0 7.900 7.830 - - - 0 0 - 79.00 78.30 - - - 0 - -0.13%
2017-10-17 0 7.910 - - 7.900 7.910 12,600 99,640 7.9079 79.10 - - 79.00 79.10 1,260 79.079 0.00%
2017-10-16 0 7.910 - - - - 0 0 - 79.10 - - - - 0 - 0.13%
2017-10-13 0 7.900 7.890 7.950 - - 0 0 - 79.00 78.90 79.50 - - 0 - 0.51%
2017-10-12 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - 0.38%
2017-10-11 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.00%
2017-10-10 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - -0.13%
2017-10-09 0 7.840 - - 7.830 7.850 5,100 39,935 7.8304 78.40 - - 78.30 78.50 510 78.304 -0.13%
2017-10-06 0 7.850 - - - - 0 0 - 78.50 - - - - 0 - -0.51%
2017-10-04 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - 0.00%
2017-10-03 0 7.890 7.870 7.890 7.890 7.890 10,000 78,900 7.8900 78.90 78.70 78.90 78.90 78.90 1,000 78.900 0.77%
2017-09-29 0 7.830 7.830 7.860 - - 0 0 - 78.30 78.30 78.60 - - 0 - 0.51%
2017-09-28 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.00%
2017-09-27 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.00%
2017-09-26 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.00%
2017-09-25 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.52%
2017-09-22 0 7.750 - - - - 0 0 - 77.50 - - - - 0 - 0.13%
2017-09-21 0 7.740 - - - - 0 0 - 77.40 - - - - 0 - 0.13%
2017-09-20 0 7.730 - - - - 0 0 - 77.30 - - - - 0 - 0.00%
2017-09-19 0 7.730 - - - - 0 0 - 77.30 - - - - 0 - 0.52%
2017-09-18 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - 0.39%
2017-09-15 0 7.660 7.650 7.670 - - 0 0 - 76.60 76.50 76.70 - - 0 - 0.00%
2017-09-14 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.00%
2017-09-13 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.00%
2017-09-12 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.52%
2017-09-11 0 7.620 7.620 - - - 0 0 - 76.20 76.20 - - - 0 - 1.74%
2017-09-08 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - 0.00%
2017-09-07 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - -0.13%
2017-09-06 0 7.500 - - 7.500 7.500 100 750 7.5000 75.00 - - 75.00 75.00 10 75.000 -0.27%
2017-09-05 0 7.520 - - - - 0 0 - 75.20 - - - - 0 - 0.00%
2017-09-04 0 7.520 - - - - 0 0 - 75.20 - - - - 0 - -0.40%
2017-09-01 0 7.550 - - - - 0 0 - 75.50 - - - - 0 - 0.67%
2017-08-31 0 7.500 - - - - 0 0 - 75.00 - - - - 0 - 0.00%
2017-08-30 0 7.500 - - - - 0 0 - 75.00 - - - - 0 - 0.00%
2017-08-29 0 7.500 - - - - 0 0 - 75.00 - - - - 0 - -0.92%
2017-08-28 0 7.570 - - 7.570 7.570 10,000 75,700 7.5700 75.70 - - 75.70 75.70 1,000 75.700 0.13%
2017-08-25 0 7.560 - - - - 0 0 - 75.60 - - - - 0 - 0.13%
2017-08-24 0 7.550 - - - - 0 0 - 75.50 - - - - 0 - 0.00%
2017-08-22 0 7.550 - - - - 0 0 - 75.50 - - - - 0 - 0.00%
2017-08-21 0 7.550 - - 7.600 7.600 100 760 7.6000 75.50 - - 76.00 76.00 10 76.000 -0.66%
2017-08-18 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - -0.39%
2017-08-17 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - 0.00%
2017-08-16 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - 0.39%
2017-08-15 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - 0.00%
2017-08-14 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - 0.00%
2017-08-11 0 7.600 - - 7.610 7.650 30,000 229,000 7.6333 76.00 - - 76.10 76.50 3,000 76.333 -1.81%
2017-08-10 0 7.740 - - - - 0 0 - 77.40 - - - - 0 - -0.64%
2017-08-09 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - -0.64%
2017-08-08 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - 0.00%
2017-08-07 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - 0.00%
2017-08-04 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - 0.26%
2017-08-03 0 7.820 - - - - 0 0 - 78.20 - - - - 0 - 0.00%
2017-08-02 0 7.820 - - - - 0 0 - 78.20 - - - - 0 - 0.00%
2017-08-01 0 7.820 - - - - 0 0 - 78.20 - - - - 0 - 0.64%
2017-07-31 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - -0.13%
2017-07-28 0 7.780 - - - - 0 0 - 77.80 - - - - 0 - -0.26%
2017-07-27 0 7.800 - - - - 0 0 - 78.00 - - - - 0 - 0.13%
2017-07-26 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.52%
2017-07-25 0 7.750 7.500 - - - 0 0 - 77.50 75.00 - - - 0 - 0.00%
2017-07-24 0 7.750 7.500 - - - 0 0 - 77.50 75.00 - - - 0 - -0.51%
2017-07-21 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.26%
2017-07-20 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - 0.26%
2017-07-19 0 7.750 - - - - 0 0 - 77.50 - - - - 0 - -0.13%
2017-07-18 0 7.760 - - - - 0 0 - 77.60 - - - - 0 - -0.13%
2017-07-17 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - 0.65%
2017-07-14 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - 0.26%
2017-07-13 0 7.700 - - - - 0 0 - 77.00 - - - - 0 - 0.79%
2017-07-12 0 7.640 - - - - 0 0 - 76.40 - - - - 0 - -0.26%
2017-07-11 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - -0.13%
2017-07-10 0 7.670 - - - - 0 0 - 76.70 - - - - 0 - 0.00%
2017-07-07 0 7.670 - - - - 0 0 - 76.70 - - - - 0 - -0.26%
2017-07-06 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - 0.00%
2017-07-05 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - 0.00%
2017-07-04 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - 0.00%
2017-07-03 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - 0.00%
2017-06-30 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - -0.77%
2017-06-29 0 7.750 - - - - 0 0 - 77.50 - - - - 0 - 1.04%
2017-06-28 0 7.670 - - - - 0 0 - 76.70 - - - - 0 - -0.13%
2017-06-27 0 7.680 - - - - 0 0 - 76.80 - - - - 0 - -0.52%
2017-06-26 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - 1.05%
2017-06-23 0 7.640 - - - - 0 0 - 76.40 - - - - 0 - 0.26%
2017-06-22 0 7.620 - - - - 0 0 - 76.20 - - - - 0 - -0.13%
2017-06-21 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - -1.80%
2017-06-20 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - 0.00%
2017-06-19 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - 1.17%
2017-06-16 0 7.680 - - - - 0 0 - 76.80 - - - - 0 - 0.66%
2017-06-15 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - -1.17%
2017-06-14 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - 0.39%
2017-06-13 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - 0.00%
2017-06-12 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - 0.13%
2017-06-09 0 7.680 - - - - 0 0 - 76.80 - - - - 0 - -1.54%
2017-06-08 0 7.800 7.790 7.830 - - 0 0 - 78.00 77.90 78.30 - - 0 - 0.00%
2017-06-07 0 7.800 7.790 7.830 - - 0 0 - 78.00 77.90 78.30 - - 0 - 0.00%
2017-06-06 0 7.800 - - - - 0 0 - 78.00 - - - - 0 - -0.26%
2017-06-05 0 7.820 - - - - 0 0 - 78.20 - - - - 0 - -0.26%
2017-06-02 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - 0.90%
2017-06-01 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - 0.00%
2017-05-31 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - -0.77%
2017-05-29 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - -0.38%
2017-05-26 0 7.860 - - - - 0 0 - 78.60 - - - - 0 - -0.63%
2017-05-25 0 7.910 7.890 7.930 - - 0 0 - 79.10 78.90 79.30 - - 0 - 0.00%
2017-05-24 0 7.910 - - - - 0 0 - 79.10 - - - - 0 - -0.25%
2017-05-23 0 7.930 - - - - 0 0 - 79.30 - - - - 0 - 0.00%
2017-05-22 0 7.930 7.890 7.930 7.930 7.930 10,000 79,300 7.9300 79.30 78.90 79.30 79.30 79.30 1,000 79.300 0.76%
2017-05-19 0 7.870 - - - - 0 0 - 78.70 - - - - 0 - 0.00%
2017-05-18 0 7.870 - - - - 0 0 - 78.70 - - - - 0 - 0.00%
2017-05-17 0 7.870 - - 7.850 7.850 10,000 78,500 7.8500 78.70 - - 78.50 78.50 1,000 78.500 0.25%
2017-05-16 0 7.850 - - - - 0 0 - 78.50 - - - - 0 - 0.26%
2017-05-15 0 7.830 7.830 7.870 - - 0 0 - 78.30 78.30 78.70 - - 0 - 0.90%
2017-05-12 0 7.760 - - - - 0 0 - 77.60 - - - - 0 - 0.00%
2017-05-11 0 7.760 - - - - 0 0 - 77.60 - - - - 0 - 0.13%
2017-05-10 0 7.750 - - 7.730 7.750 30,000 232,300 7.7433 77.50 - - 77.30 77.50 3,000 77.433 0.52%
2017-05-09 0 7.710 - - - - 0 0 - 77.10 - - - - 0 - 0.13%
2017-05-08 0 7.700 - - - - 0 0 - 77.00 - - - - 0 - 1.18%
2017-05-05 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - 0.13%
2017-05-04 0 7.600 - - 7.600 7.600 10,000 76,000 7.6000 76.00 - - 76.00 76.00 1,000 76.000 0.40%
2017-05-02 0 7.570 - - - - 0 0 - 75.70 - - - - 0 - 0.00%
2017-04-28 0 7.570 - - - - 0 0 - 75.70 - - - - 0 - 0.00%
2017-04-27 0 7.570 - - - - 0 0 - 75.70 - - - - 0 - 0.26%
2017-04-26 0 7.550 7.550 7.580 - - 0 0 - 75.50 75.50 75.80 - - 0 - 0.13%
2017-04-25 0 7.540 - - - - 0 0 - 75.40 - - - - 0 - 0.67%
2017-04-24 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - 1.35%
2017-04-21 0 7.390 - - - - 0 0 - 73.90 - - - - 0 - 0.00%
2017-04-20 0 7.390 - - - - 0 0 - 73.90 - - - - 0 - -0.40%
2017-04-19 0 7.420 - - - - 0 0 - 74.20 - - - - 0 - -0.13%
2017-04-18 0 7.430 - - 7.420 7.430 40,000 296,900 7.4225 74.30 - - 74.20 74.30 4,000 74.225 -0.27%
2017-04-13 0 7.450 - - - - 0 0 - 74.50 - - - - 0 - -0.53%
2017-04-12 0 7.490 7.480 7.510 - - 0 0 - 74.90 74.80 75.10 - - 0 - 0.94%
2017-04-11 0 7.420 - - - - 0 0 - 74.20 - - - - 0 - 0.41%
2017-04-10 0 7.390 - - - - 0 0 - 73.90 - - - - 0 - 0.27%
2017-04-07 0 7.370 - - 7.370 7.380 20,000 147,500 7.3750 73.70 - - 73.70 73.80 2,000 73.750 0.14%
2017-04-06 0 7.360 7.340 7.370 - - 0 0 - 73.60 73.40 73.70 - - 0 - -0.41%
2017-04-05 0 7.390 7.390 - 7.380 7.380 15,000 110,700 7.3800 73.90 73.90 - 73.80 73.80 1,500 73.800 -0.40%
2017-04-03 0 7.420 7.390 7.420 - - 0 0 - 74.20 73.90 74.20 - - 0 - -0.13%
2017-03-31 0 7.430 - - 7.450 7.450 10,000 74,500 7.4500 74.30 - - 74.50 74.50 1,000 74.500 0.13%
2017-03-30 0 7.420 - - 7.420 7.420 55,000 408,100 7.4200 74.20 - - 74.20 74.20 5,500 74.200 0.41%
2017-03-29 0 7.390 - - - - 0 0 - 73.90 - - - - 0 - -0.14%
2017-03-28 0 7.400 7.390 7.420 - - 0 0 - 74.00 73.90 74.20 - - 0 - 0.95%
2017-03-27 0 7.330 7.320 7.350 7.310 7.330 25,000 182,950 7.3180 73.30 73.20 73.50 73.10 73.30 2,500 73.180 -0.81%
2017-03-24 0 7.390 7.300 - - - 0 0 - 73.90 73.00 - - - 0 - 0.00%
2017-03-23 0 7.390 7.360 7.400 - - 0 0 - 73.90 73.60 74.00 - - 0 - -0.14%
2017-03-22 0 7.400 - - - - 0 0 - 74.00 - - - - 0 - -0.67%
2017-03-21 0 7.450 - - - - 0 0 - 74.50 - - - - 0 - 0.00%
2017-03-20 0 7.450 - - - - 0 0 - 74.50 - - - - 0 - 0.81%
2017-03-17 0 7.390 - - - - 0 0 - 73.90 - - - - 0 - 0.82%
2017-03-16 0 7.330 - - - - 0 0 - 73.30 - - - - 0 - 0.83%
2017-03-15 0 7.270 7.260 7.290 - - 0 0 - 72.70 72.60 72.90 - - 0 - 0.14%
2017-03-14 0 7.260 - 7.270 - - 0 0 - 72.60 - 72.70 - - 0 - 0.00%
2017-03-13 0 7.260 7.260 7.290 - - 0 0 - 72.60 72.60 72.90 - - 0 - 0.55%
2017-03-10 0 7.220 - - - - 0 0 - 72.20 - - - - 0 - 0.00%
2017-03-09 0 7.220 - - - - 0 0 - 72.20 - - - - 0 - -0.41%
2017-03-08 0 7.250 - - - - 0 0 - 72.50 - - - - 0 - -0.55%
2017-03-07 0 7.290 7.260 7.290 - - 0 0 - 72.90 72.60 72.90 - - 0 - 0.00%
2017-03-06 0 7.290 - - - - 0 0 - 72.90 - - - - 0 - 0.00%
2017-03-03 0 7.290 7.290 7.320 - - 0 0 - 72.90 72.90 73.20 - - 0 - 0.00%
2017-03-02 0 7.290 - - 7.250 7.260 20,000 145,100 7.2550 72.90 - - 72.50 72.60 2,000 72.550 0.14%
2017-03-01 0 7.280 - - - - 0 0 - 72.80 - - - - 0 - 0.00%
2017-02-28 0 7.280 - - - - 0 0 - 72.80 - - - - 0 - 0.00%
2017-02-27 0 7.280 - - - - 0 0 - 72.80 - - - - 0 - -0.95%
2017-02-24 0 7.350 - - 7.350 7.420 45,000 332,100 7.3800 73.50 - - 73.50 74.20 4,500 73.800 0.82%
2017-02-23 0 7.290 - - - - 0 0 - 72.90 - - - - 0 - 0.00%
2017-02-22 0 7.290 - - - - 0 0 - 72.90 - - - - 0 - 0.00%
2017-02-21 0 7.290 7.250 7.290 - - 0 0 - 72.90 72.50 72.90 - - 0 - 0.00%
2017-02-20 0 7.290 7.280 7.320 - - 0 0 - 72.90 72.80 73.20 - - 0 - 0.00%
2017-02-17 0 7.290 7.260 7.280 7.290 7.300 30,000 218,800 7.2933 72.90 72.60 72.80 72.90 73.00 3,000 72.933 0.28%
2017-02-16 0 7.270 7.260 7.290 7.260 7.260 15,000 108,900 7.2600 72.70 72.60 72.90 72.60 72.60 1,500 72.600 0.00%
2017-02-15 0 7.270 - - - - 0 0 - 72.70 - - - - 0 - 0.00%
2017-02-14 0 7.270 - - - - 0 0 - 72.70 - - - - 0 - 0.14%
2017-02-13 0 7.260 - - - - 0 0 - 72.60 - - - - 0 - 0.41%
2017-02-10 0 7.230 7.230 7.260 - - 0 0 - 72.30 72.30 72.60 - - 0 - 0.84%
2017-02-09 0 7.170 7.170 7.200 - - 0 0 - 71.70 71.70 72.00 - - 0 - 0.28%
2017-02-08 0 7.150 7.150 7.180 - - 0 0 - 71.50 71.50 71.80 - - 0 - 0.85%
2017-02-07 0 7.090 7.070 7.090 - - 0 0 - 70.90 70.70 70.90 - - 0 - -0.42%
2017-02-06 0 7.120 7.100 7.130 - - 0 0 - 71.20 71.00 71.30 - - 0 - 0.00%
2017-02-03 0 7.120 7.080 7.110 - - 0 0 - 71.20 70.80 71.10 - - 0 - -0.42%
2017-02-02 0 7.150 7.130 7.160 - - 0 0 - 71.50 71.30 71.60 - - 0 - 0.00%
2017-02-01 0 7.150 7.140 7.180 7.140 7.170 35,000 250,450 7.1557 71.50 71.40 71.80 71.40 71.70 3,500 71.557 -0.42%
2017-01-27 0 7.180 - - - - 0 0 - 71.80 - - - - 0 - -0.28%
2017-01-26 0 7.200 7.190 7.220 - - 0 0 - 72.00 71.90 72.20 - - 0 - 1.12%
2017-01-25 0 7.120 7.110 7.140 - - 0 0 - 71.20 71.10 71.40 - - 0 - 0.56%
2017-01-24 0 7.080 7.070 7.100 - - 0 0 - 70.80 70.70 71.00 - - 0 - 0.14%
2017-01-23 0 7.070 7.060 7.090 - - 0 0 - 70.70 70.60 70.90 - - 0 - 0.00%
2017-01-20 0 7.070 7.060 7.090 - - 0 0 - 70.70 70.60 70.90 - - 0 - 0.00%
2017-01-19 0 7.070 7.060 7.090 - - 0 0 - 70.70 70.60 70.90 - - 0 - 0.00%
2017-01-18 0 7.070 7.060 7.090 - - 0 0 - 70.70 70.60 70.90 - - 0 - 0.28%
2017-01-17 0 7.050 7.020 7.050 - - 0 0 - 70.50 70.20 70.50 - - 0 - -0.14%
2017-01-16 0 7.060 7.030 7.060 - - 0 0 - 70.60 70.30 70.60 - - 0 - -0.42%
2017-01-13 0 7.090 7.060 7.090 - - 0 0 - 70.90 70.60 70.90 - - 0 - -0.56%
2017-01-12 0 7.130 7.120 7.150 - - 0 0 - 71.30 71.20 71.50 - - 0 - 0.71%
2017-01-11 0 7.080 7.080 7.100 - - 0 0 - 70.80 70.80 71.00 - - 0 - 0.43%
2017-01-10 0 7.050 - - - - 0 0 - 70.50 - - - - 0 - 0.00%
2017-01-09 0 7.050 7.020 7.050 - - 0 0 - 70.50 70.20 70.50 - - 0 - -0.28%
2017-01-06 0 7.070 7.060 7.100 - - 0 0 - 70.70 70.60 71.00 - - 0 - 0.71%
2017-01-05 0 7.020 6.970 7.020 - - 0 0 - 70.20 69.70 70.20 - - 0 - -1.13%
2017-01-04 0 7.100 7.060 7.100 - - 0 0 - 71.00 70.60 71.00 - - 0 - -0.14%
2017-01-03 0 7.110 7.090 7.130 - - 0 0 - 71.10 70.90 71.30 - - 0 - 0.57%
2016-12-30 0 7.070 7.050 7.090 - - 0 0 - 70.70 70.50 70.90 - - 0 - 0.71%
2016-12-29 0 7.020 7.000 7.050 - - 0 0 - 70.20 70.00 70.50 - - 0 - 0.00%
2016-12-28 0 7.020 6.990 7.040 - - 0 0 - 70.20 69.90 70.40 - - 0 - 0.14%
2016-12-23 0 7.010 6.970 7.020 - - 0 0 - 70.10 69.70 70.20 - - 0 - 0.00%
2016-12-22 0 7.010 - - - - 0 0 - 70.10 - - - - 0 - 0.00%
2016-12-21 0 7.010 6.990 7.040 - - 0 0 - 70.10 69.90 70.40 - - 0 - 0.00%
2016-12-20 0 7.010 6.980 7.010 7.010 7.010 5,000 35,050 7.0100 70.10 69.80 70.10 70.10 70.10 500 70.100 -0.71%
2016-12-19 0 7.060 7.060 7.100 - - 0 0 - 70.60 70.60 71.00 - - 0 - 0.57%
2016-12-16 0 7.020 6.990 7.020 7.200 7.210 20,000 144,100 7.2050 70.20 69.90 70.20 72.00 72.10 2,000 72.050 -0.14%
2016-12-15 0 7.030 7.000 7.030 - - 0 0 - 70.30 70.00 70.30 - - 0 - -0.57%
2016-12-14 0 7.070 7.060 7.090 - - 0 0 - 70.70 70.60 70.90 - - 0 - 0.43%
2016-12-13 0 7.040 7.010 7.040 - - 0 0 - 70.40 70.10 70.40 - - 0 - -0.14%
2016-12-12 0 7.050 7.050 - - - 0 0 - 70.50 70.50 - - - 0 - 0.71%
2016-12-09 0 7.000 - - - - 0 0 - 70.00 - - - - 0 - 0.29%
2016-12-08 0 6.980 6.980 - - - 0 0 - 69.80 69.80 - - - 0 - 1.01%
2016-12-07 0 6.910 6.900 - - - 0 0 - 69.10 69.00 - - - 0 - 0.73%
2016-12-06 0 6.860 6.860 - - - 0 0 - 68.60 68.60 - - - 0 - 1.03%
2016-12-05 0 6.790 6.780 - - - 0 0 - 67.90 67.80 - - - 0 - 0.00%
2016-12-02 0 6.790 6.750 - - - 0 0 - 67.90 67.50 - - - 0 - -0.15%
2016-12-01 0 6.800 - - - - 0 0 - 68.00 - - - - 0 - 0.44%
2016-11-30 0 6.770 6.760 - - - 0 0 - 67.70 67.60 - - - 0 - 0.00%
2016-11-29 0 6.770 6.750 - - - 0 0 - 67.70 67.50 - - - 0 - -1.46%
2016-11-28 0 6.870 6.840 - 6.890 6.890 20,000 137,800 6.8900 68.70 68.40 - 68.90 68.90 2,000 68.900 0.44%
2016-11-25 0 6.840 6.830 - - - 0 0 - 68.40 68.30 - - - 0 - 0.15%
2016-11-24 0 6.830 6.820 - - - 0 0 - 68.30 68.20 - - - 0 - 0.00%
2016-11-23 0 6.830 6.810 - - - 0 0 - 68.30 68.10 - - - 0 - -0.15%
2016-11-22 0 6.840 6.810 - 6.750 6.840 50,000 339,250 6.7850 68.40 68.10 - 67.50 68.40 5,000 67.850 1.18%
2016-11-21 0 6.760 6.730 - - - 0 0 - 67.60 67.30 - - - 0 - 0.00%
2016-11-18 0 6.760 6.760 - - - 0 0 - 67.60 67.60 - - - 0 - 0.30%
2016-11-17 0 6.740 6.710 - - - 0 0 - 67.40 67.10 - - - 0 - -0.44%
2016-11-16 0 6.770 6.770 - - - 0 0 - 67.70 67.70 - - - 0 - 0.30%
2016-11-15 0 6.750 6.740 - 6.720 6.770 155,000 1,045,450 6.7448 67.50 67.40 - 67.20 67.70 15,500 67.448 -0.15%
2016-11-14 0 6.760 6.730 - - - 0 0 - 67.60 67.30 - - - 0 - -0.73%
2016-11-11 0 6.810 6.810 - 6.800 6.850 95,000 648,550 6.8268 68.10 68.10 - 68.00 68.50 9,500 68.268 -0.29%
2016-11-10 0 6.830 6.820 6.860 6.820 6.820 10,000 68,200 6.8200 68.30 68.20 68.60 68.20 68.20 1,000 68.200 4.75%
2016-11-09 0 6.520 - - 6.480 6.480 10,000 64,800 6.4800 65.20 - - 64.80 64.80 1,000 64.800 -1.66%
2016-11-08 0 6.630 6.620 6.650 6.620 6.630 500 3,311 6.6220 66.30 66.20 66.50 66.20 66.30 50 66.220 0.30%
2016-11-07 0 6.610 6.610 6.640 6.590 6.590 100 659 6.5900 66.10 66.10 66.40 65.90 65.90 10 65.900 0.00%
2016-11-04 0 6.610 6.590 6.620 6.610 6.610 100 661 6.6100 66.10 65.90 66.20 66.10 66.10 10 66.100 -0.15%
2016-11-03 0 6.620 6.610 6.630 - - 0 0 - 66.20 66.10 66.30 - - 0 - -0.30%
2016-11-02 0 6.640 6.620 6.640 - - 0 0 - 66.40 66.20 66.40 - - 0 - -1.04%
2016-11-01 0 6.710 6.710 6.730 6.670 6.670 100 667 6.6700 67.10 67.10 67.30 66.70 66.70 10 66.700 0.75%
2016-10-31 0 6.660 6.660 6.680 - - 0 0 - 66.60 66.60 66.80 - - 0 - 0.00%
2016-10-28 0 6.660 6.650 6.670 6.660 6.660 10,000 66,600 6.6600 66.60 66.50 66.70 66.60 66.60 1,000 66.600 -0.15%
2016-10-27 0 6.670 6.670 6.700 6.630 6.650 1,800 11,960 6.6444 66.70 66.70 67.00 66.30 66.50 180 66.444 -0.15%
2016-10-26 0 6.680 6.660 6.690 - - 0 0 - 66.80 66.60 66.90 - - 0 - -0.89%
2016-10-25 0 6.740 - - 6.700 6.730 26,600 178,477 6.7097 67.40 - - 67.00 67.30 2,660 67.097 -0.59%
2016-10-24 0 6.780 - 6.790 6.740 6.760 18,400 124,118 6.7455 67.80 - 67.90 67.40 67.60 1,840 67.455 0.89%
2016-10-20 0 6.720 6.720 6.740 - - 0 0 - 67.20 67.20 67.40 - - 0 - 0.30%
2016-10-19 0 6.700 6.690 6.710 6.700 6.720 4,500 30,210 6.7133 67.00 66.90 67.10 67.00 67.20 450 67.133 0.15%
2016-10-18 0 6.690 - 6.720 6.650 6.650 900 5,985 6.6500 66.90 - 67.20 66.50 66.50 90 66.500 0.75%
2016-10-17 0 6.640 - 6.650 6.640 6.640 700 4,648 6.6400 66.40 - 66.50 66.40 66.40 70 66.400 -0.30%
2016-10-14 0 6.660 6.660 6.680 6.640 6.690 19,000 126,585 6.6624 66.60 66.60 66.80 66.40 66.90 1,900 66.624 0.45%
2016-10-13 0 6.630 6.610 6.630 6.630 6.640 12,000 79,660 6.6383 66.30 66.10 66.30 66.30 66.40 1,200 66.383 -1.34%
2016-10-12 0 6.720 6.720 6.740 6.720 6.850 50,000 339,440 6.7888 67.20 67.20 67.40 67.20 68.50 5,000 67.888 -1.03%
2016-10-11 0 6.790 6.780 6.810 6.780 6.820 42,600 289,570 6.7974 67.90 67.80 68.10 67.80 68.20 4,260 67.974 0.15%
2016-10-07 0 6.780 6.780 6.820 6.780 6.840 5,900 40,156 6.8061 67.80 67.80 68.20 67.80 68.40 590 68.061 -2.16%
2016-10-06 0 6.930 6.910 6.930 6.930 6.940 14,000 97,060 6.9329 69.30 69.10 69.30 69.30 69.40 1,400 69.329 -0.29%
2016-10-05 0 6.950 6.930 6.970 6.930 6.980 10,900 75,657 6.9410 69.50 69.30 69.70 69.30 69.80 1,090 69.410 -0.14%
2016-10-04 0 6.960 6.960 6.980 6.900 6.930 65,400 451,900 6.9098 69.60 69.60 69.80 69.00 69.30 6,540 69.098 0.72%
2016-10-03 0 6.910 6.890 - 6.910 6.910 1,500 10,365 6.9100 69.10 68.90 - 69.10 69.10 150 69.100 0.88%
2016-09-30 0 6.850 - - 6.840 6.880 45,000 308,559 6.8569 68.50 - - 68.40 68.80 4,500 68.569 -1.58%
2016-09-29 0 6.960 6.940 - 6.950 6.960 2,300 16,000 6.9565 69.60 69.40 - 69.50 69.60 230 69.565 1.16%
2016-09-28 0 6.880 6.880 - - - 0 0 - 68.80 68.80 - - - 0 - 0.44%
2016-09-27 0 6.850 6.820 - 6.830 6.880 2,200 15,074 6.8518 68.50 68.20 - 68.30 68.80 220 68.518 0.44%
2016-09-26 0 6.820 6.800 - 6.900 6.930 25,500 176,305 6.9139 68.20 68.00 - 69.00 69.30 2,550 69.139 -1.59%
2016-09-23 0 6.930 6.910 - 6.930 6.950 35,500 246,195 6.9351 69.30 69.10 - 69.30 69.50 3,550 69.351 0.14%
2016-09-22 0 6.920 - - 6.890 6.930 29,900 206,658 6.9116 69.20 - - 68.90 69.30 2,990 69.116 0.73%
2016-09-21 0 6.870 - - 6.830 6.870 24,900 170,295 6.8392 68.70 - - 68.30 68.70 2,490 68.392 0.29%
2016-09-20 0 6.850 - - 6.820 6.830 20,000 136,500 6.8250 68.50 - - 68.20 68.30 2,000 68.250 -0.15%
2016-09-19 0 6.860 - - - - 0 0 - 68.60 - - - - 0 - 1.33%
2016-09-15 0 6.770 - - 6.770 6.780 10,000 67,730 6.7730 67.70 - - 67.70 67.80 1,000 67.730 -0.44%
2016-09-14 0 6.800 - - - - 0 0 - 68.00 - - - - 0 - -1.31%
2016-09-13 0 6.890 - - - - 0 0 - 68.90 - - - - 0 - 0.44%
2016-09-12 0 6.860 - - - - 0 0 - 68.60 - - - - 0 - -2.70%
2016-09-09 0 7.050 - - - - 0 0 - 70.50 - - - - 0 - -0.28%
2016-09-08 0 7.070 - - - - 0 0 - 70.70 - - - - 0 - 0.14%
2016-09-07 0 7.060 - - - - 0 0 - 70.60 - - - - 0 - -0.28%
2016-09-06 0 7.080 - - - - 0 0 - 70.80 - - - - 0 - 0.00%
2016-09-05 0 7.080 - - - - 0 0 - 70.80 - - - - 0 - 2.02%
2016-09-02 0 6.940 - - - - 0 0 - 69.40 - - - - 0 - 0.29%
2016-09-01 0 6.920 - - - - 0 0 - 69.20 - - - - 0 - 0.14%
2016-08-31 0 6.910 - - - - 0 0 - 69.10 - - - - 0 - 0.00%
2016-08-30 0 6.910 - - - - 0 0 - 69.10 - - - - 0 - 0.14%
2016-08-29 0 6.900 - - 6.940 6.940 10,000 69,400 6.9400 69.00 - - 69.40 69.40 1,000 69.400 -0.86%
2016-08-26 0 6.960 - - - - 0 0 - 69.60 - - - - 0 - 0.43%
2016-08-25 0 6.930 - - - - 0 0 - 69.30 - - - - 0 - -0.43%
2016-08-24 0 6.960 - - - - 0 0 - 69.60 - - - - 0 - 0.00%
2016-08-23 0 6.960 - - - - 0 0 - 69.60 - - - - 0 - 0.43%
2016-08-22 0 6.930 - - - - 0 0 - 69.30 - - - - 0 - 0.29%
2016-08-19 0 6.910 - - - - 0 0 - 69.10 - - - - 0 - 0.14%
2016-08-18 0 6.900 - - - - 0 0 - 69.00 - - - - 0 - 0.44%
2016-08-17 0 6.870 - - - - 0 0 - 68.70 - - - - 0 - 0.00%
2016-08-16 0 6.870 - - - - 0 0 - 68.70 - - - - 0 - 0.00%
2016-08-15 0 6.870 - - - - 0 0 - 68.70 - - - - 0 - 0.00%
2016-08-12 0 6.870 - - - - 0 0 - 68.70 - - - - 0 - 1.18%
2016-08-11 0 6.790 - - - - 0 0 - 67.90 - - - - 0 - -0.29%
2016-08-10 0 6.810 - - 6.770 6.850 56,800 386,094 6.7974 68.10 - - 67.70 68.50 5,680 67.974 0.29%
2016-08-09 0 6.790 - - - - 0 0 - 67.90 - - - - 0 - -0.29%
2016-08-08 0 6.810 - - - - 0 0 - 68.10 - - - - 0 - 0.15%
2016-08-05 0 6.800 - - - - 0 0 - 68.00 - - - - 0 - 1.04%
2016-08-04 0 6.730 - - - - 0 0 - 67.30 - - - - 0 - -0.30%
2016-08-03 0 6.750 - - 6.760 6.770 46,500 314,790 6.7697 67.50 - - 67.60 67.70 4,650 67.697 0.00%
2016-08-01 0 6.750 - - - - 0 0 - 67.50 - - - - 0 - 0.00%
2016-07-29 0 6.750 - - - - 0 0 - 67.50 - - - - 0 - -0.74%
2016-07-28 0 6.800 - - 6.790 6.800 11,500 78,100 6.7913 68.00 - - 67.90 68.00 1,150 67.913 0.89%
2016-07-27 0 6.740 6.750 6.780 - - 0 0 - 67.40 67.50 67.80 - - 0 - 0.00%
2016-07-26 0 6.740 6.710 6.740 - - 0 0 - 67.40 67.10 67.40 - - 0 - -0.59%
2016-07-25 0 6.780 - - - - 0 0 - 67.80 - - - - 0 - 0.00%
2016-07-22 0 6.780 6.760 6.780 - - 0 0 - 67.80 67.60 67.80 - - 0 - -0.29%
2016-07-21 0 6.800 6.770 6.790 6.780 6.800 10,000 67,900 6.7900 68.00 67.70 67.90 67.80 68.00 1,000 67.900 0.44%
2016-07-20 0 6.770 6.770 6.800 6.770 6.770 5,000 33,850 6.7700 67.70 67.70 68.00 67.70 67.70 500 67.700 0.15%
2016-07-19 0 6.760 6.740 6.760 - - 0 0 - 67.60 67.40 67.60 - - 0 - -0.88%
2016-07-18 0 6.820 6.810 6.830 - - 0 0 - 68.20 68.10 68.30 - - 0 - 0.00%
2016-07-15 0 6.820 6.810 6.830 - - 0 0 - 68.20 68.10 68.30 - - 0 - 0.00%
2016-07-14 0 6.820 6.820 6.840 - - 0 0 - 68.20 68.20 68.40 - - 0 - 0.74%
2016-07-13 0 6.770 6.770 6.790 - - 0 0 - 67.70 67.70 67.90 - - 0 - 0.89%
2016-07-12 0 6.710 6.710 6.730 - - 0 0 - 67.10 67.10 67.30 - - 0 - 2.44%
2016-07-11 0 6.550 6.530 6.550 6.620 6.630 10,000 66,250 6.6250 65.50 65.30 65.50 66.20 66.30 1,000 66.250 0.77%
2016-07-08 0 6.500 - 6.500 - - 0 0 - 65.00 - 65.00 - - 0 - -0.15%
2016-07-07 0 6.510 - - 6.510 6.510 10,000 65,100 6.5100 65.10 - - 65.10 65.10 1,000 65.100 -0.15%
2016-07-06 0 6.520 6.510 6.540 6.520 6.520 10,000 65,200 6.5200 65.20 65.10 65.40 65.20 65.20 1,000 65.200 -0.91%
2016-07-05 0 6.580 6.550 6.580 6.580 6.580 5,000 32,900 6.5800 65.80 65.50 65.80 65.80 65.80 500 65.800 -1.64%
2016-07-04 0 6.690 6.690 6.720 6.640 6.710 55,000 366,850 6.6700 66.90 66.90 67.20 66.40 67.10 5,500 66.700 2.76%
2016-06-30 0 6.510 6.510 6.540 6.300 6.540 225,000 1,451,850 6.4527 65.10 65.10 65.40 63.00 65.40 22,500 64.527 2.20%
2016-06-29 0 6.370 6.370 6.390 5.890 6.390 331,100 2,054,959 6.2065 63.70 63.70 63.90 58.90 63.90 33,110 62.065

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top