iShares NASDAQ 100 Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 82834  2016-06-29  2021-08-17  2021-08-24
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
2021-08-23 1 - - - - - 0 0 - 235.9 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 235.9 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 235.9 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 235.9 - - - - 0 - 0.00%
2021-08-17 0 235.9 - - - - 0 0 - 235.9 - - - - 0 - 0.00%
2021-08-16 0 235.9 - - - - 0 0 - 235.9 - - - - 0 - 0.08%
2021-08-13 0 235.7 - - - - 0 0 - 235.7 - - - - 0 - 0.51%
2021-08-12 0 234.5 - - - - 0 0 - 234.5 - - - - 0 - -0.30%
2021-08-11 0 235.2 - - - - 0 0 - 235.2 - - - - 0 - -0.55%
2021-08-10 0 236.5 - - - - 0 0 - 236.5 - - - - 0 - 0.30%
2021-08-09 0 235.8 - - - - 0 0 - 235.8 - - - - 0 - -0.13%
2021-08-06 0 236.1 - - - - 0 0 - 236.1 - - - - 0 - 0.43%
2021-08-05 0 235.1 - - - - 0 0 - 235.1 - - - - 0 - 0.30%
2021-08-04 0 234.4 - - - - 0 0 - 234.4 - - - - 0 - 0.17%
2021-08-03 0 234.0 - - - - 0 0 - 234.0 - - - - 0 - -0.04%
2021-08-02 0 234.1 - - - - 0 0 - 234.1 - - - - 0 - 1.12%
2021-07-30 0 231.5 231.0 - - - 0 0 - 231.5 231.0 - - - 0 - -1.24%
2021-07-29 0 234.4 - - - - 0 0 - 234.4 - - - - 0 - -0.13%
2021-07-28 0 234.7 - - - - 0 0 - 234.7 - - - - 0 - -0.80%
2021-07-27 0 236.6 - - - - 0 0 - 236.6 - - - - 0 - 0.42%
2021-07-26 0 235.6 - - - - 0 0 - 235.6 - - - - 0 - 0.68%
2021-07-23 0 234.0 - - - - 0 0 - 234.0 - - - - 0 - 0.99%
2021-07-22 0 231.7 - - - - 0 0 - 231.7 - - - - 0 - 0.87%
2021-07-21 0 229.7 - - - - 0 0 - 229.7 - - - - 0 - 0.39%
2021-07-20 0 228.8 - - - - 0 0 - 228.8 - - - - 0 - -0.31%
2021-07-19 0 229.5 - - - - 0 0 - 229.5 - - - - 0 - -0.82%
2021-07-16 0 231.4 - - - - 0 0 - 231.4 - - - - 0 - -0.34%
2021-07-15 0 232.2 - - - - 0 0 - 232.2 - - - - 0 - 0.04%
2021-07-14 0 232.1 - - - - 0 0 - 232.1 - - - - 0 - 0.17%
2021-07-13 0 231.7 - - - - 0 0 - 231.7 - - - - 0 - 0.39%
2021-07-12 0 230.8 - - - - 0 0 - 230.8 - - - - 0 - 0.22%
2021-07-09 0 230.3 - - - - 0 0 - 230.3 - - - - 0 - 0.00%
2021-07-08 0 230.3 - - - - 0 0 - 230.3 - - - - 0 - -0.39%
2021-07-07 0 231.2 - - - - 0 0 - 231.2 - - - - 0 - 1.05%
2021-07-06 0 228.8 - - - - 0 0 - 228.8 - - - - 0 - 0.09%
2021-07-05 0 228.6 - - - - 0 0 - 228.6 - - - - 0 - 0.26%
2021-07-02 0 228.0 227.0 - - - 0 0 - 228.0 227.0 - - - 0 - 0.40%
2021-06-30 0 227.1 227.0 - - - 0 0 - 227.1 227.0 - - - 0 - 0.75%
2021-06-29 0 225.4 223.1 - - - 0 0 - 225.4 223.1 - - - 0 - 0.71%
2021-06-28 0 223.8 223.1 - - - 0 0 - 223.8 223.1 - - - 0 - 0.18%
2021-06-25 0 223.4 223.4 - - - 0 0 - 223.4 223.4 - - - 0 - 0.04%
2021-06-24 0 223.3 - - - - 0 0 - 223.3 - - - - 0 - 0.13%
2021-06-23 0 223.0 - - - - 0 0 - 223.0 - - - - 0 - 1.32%
2021-06-22 0 220.1 - - - - 0 0 - 220.1 - - - - 0 - 0.00%
2021-06-21 0 220.1 - - - - 0 0 - 220.1 - - - - 0 - 0.00%
2021-06-18 0 220.1 - - - - 0 0 - 220.1 - - - - 0 - 1.99%
2021-06-17 0 215.8 - - - - 0 0 - 215.8 - - - - 0 - -0.42%
2021-06-16 0 216.7 - - - - 0 0 - 216.7 - - - - 0 - -0.64%
2021-06-15 0 218.1 - - - - 100 21,820 218.20 218.1 - - - - 100 218.20 1.58%
2021-06-11 0 214.7 - - - - 0 0 - 214.7 - - - - 0 - 0.94%
2021-06-10 0 212.7 - - - - 0 0 - 212.7 - - - - 0 - 0.00%
2021-06-09 0 212.7 - - - - 0 0 - 212.7 - - - - 0 - 0.14%
2021-06-08 0 212.4 - - - - 0 0 - 212.4 - - - - 0 - 0.57%
2021-06-07 0 211.2 - - - - 0 0 - 211.2 - - - - 0 - 1.20%
2021-06-04 0 208.7 - - 208.5 209.0 62,000 12,937,200 208.66 208.7 - - 208.5 209.0 62,000 208.66 -1.23%
2021-06-03 0 211.3 - - 211.3 211.3 1,200 253,560 211.30 211.3 - - 211.3 211.3 1,200 211.30 0.38%
2021-06-02 0 210.5 - - 210.5 210.5 400 84,200 210.50 210.5 - - 210.5 210.5 400 210.50 -0.24%
2021-06-01 0 211.0 - - 209.7 210.7 4,800 1,009,200 210.25 211.0 - - 209.7 210.7 4,800 210.25 0.33%
2021-05-31 0 210.3 - - 210.3 210.5 1,200 252,380 210.32 210.3 - - 210.3 210.5 1,200 210.32 -0.05%
2021-05-28 0 210.4 - - 210.3 210.9 200 42,120 210.60 210.4 - - 210.3 210.9 200 210.60 0.24%
2021-05-27 0 209.9 - - - - 0 0 - 209.9 - - - - 0 - -0.62%
2021-05-26 0 211.2 - - 211.2 211.2 100 21,120 211.20 211.2 - - 211.2 211.2 100 211.20 -0.28%
2021-05-25 0 211.8 - - - - 0 0 - 211.8 - - - - 0 - 1.05%
2021-05-24 0 209.6 - - - - 0 0 - 209.6 - - - - 0 - -0.19%
2021-05-21 0 210.0 - - - - 0 0 - 210.0 - - - - 0 - 1.65%
2021-05-20 0 206.6 - - - - 0 0 - 206.6 - - - - 0 - -0.86%
2021-05-18 0 208.4 - - - - 0 0 - 208.4 - - - - 0 - 0.29%
2021-05-17 0 207.8 - - - - 0 0 - 207.8 - - - - 0 - 1.42%
2021-05-14 0 204.9 - - - - 0 0 - 204.9 - - - - 0 - 1.04%
2021-05-13 0 202.8 - - - - 0 0 - 202.8 - - - - 0 - -2.12%
2021-05-12 0 207.2 - - - - 0 0 - 207.2 - - - - 0 - 0.93%
2021-05-11 0 205.3 - - 205.7 205.9 2,700 555,530 205.75 205.3 - - 205.7 205.9 2,700 205.75 -3.21%
2021-05-10 0 212.1 - - 212.7 212.8 300 63,830 212.77 212.1 - - 212.7 212.8 300 212.77 -0.09%
2021-05-07 0 212.3 - - 212.2 212.2 900 190,980 212.20 212.3 - - 212.2 212.2 900 212.20 0.24%
2021-05-06 0 211.8 - - 211.8 211.9 400 84,750 211.88 211.8 - - 211.8 211.9 400 211.88 -0.38%
2021-05-05 0 212.6 - - 212.0 212.9 13,800 2,933,130 212.55 212.6 - - 212.0 212.9 13,800 212.55 -1.48%
2021-05-04 0 215.8 - - 215.8 215.8 900 194,220 215.80 215.8 - - 215.8 215.8 900 215.80 -0.83%
2021-05-03 0 217.6 - - - - 0 0 - 217.6 - - - - 0 - 0.05%
2021-04-30 0 217.5 - - 217.1 217.1 500 108,550 217.10 217.5 - - 217.1 217.1 500 217.10 -0.68%
2021-04-29 0 219.0 - - 219.0 219.2 4,500 985,560 219.01 219.0 - - 219.0 219.2 4,500 219.01 0.32%
2021-04-28 0 218.3 - - - - 0 0 - 218.3 - - - - 0 - -0.73%
2021-04-27 0 219.9 - - 219.9 219.9 300 65,970 219.90 219.9 - - 219.9 219.9 300 219.90 0.92%
2021-04-26 0 217.9 - - 217.9 217.9 600 130,740 217.90 217.9 - - 217.9 217.9 600 217.90 0.69%
2021-04-23 0 216.4 - - - - 0 0 - 216.4 - - - - 0 - -0.82%
2021-04-22 0 218.2 - - 218.2 218.2 600 130,920 218.20 218.2 - - 218.2 218.2 600 218.20 0.93%
2021-04-21 0 216.2 - - - - 0 0 - 216.2 - - - - 0 - -1.01%
2021-04-20 0 218.4 - - 218.5 218.5 100 21,850 218.50 218.4 - - 218.5 218.5 100 218.50 -1.13%
2021-04-19 0 220.9 - - 221.1 221.2 1,500 331,670 221.11 220.9 - - 221.1 221.2 1,500 221.11 0.41%
2021-04-16 0 220.0 - - - - 0 0 - 220.0 - - - - 0 - 0.32%
2021-04-15 0 219.3 - - - - 0 0 - 219.3 - - - - 0 - -0.77%
2021-04-14 0 221.0 - - 221.0 221.0 1,200 265,200 221.00 221.0 - - 221.0 221.0 1,200 221.00 1.10%
2021-04-13 0 218.6 - 220.1 - - 0 0 - 218.6 - 220.1 - - 0 - 0.00%
2021-04-12 0 218.6 - 220.0 - - 0 0 - 218.6 - 220.0 - - 0 - 0.23%
2021-04-09 0 218.1 - 220.0 217.9 218.3 1,200 261,630 218.03 218.1 - 220.0 217.9 218.3 1,200 218.03 0.60%
2021-04-08 0 216.8 - 219.1 - - 0 0 - 216.8 - 219.1 - - 0 - 0.88%
2021-04-07 0 214.9 - - - - 0 0 - 214.9 - - - - 0 - 2.38%
2021-04-01 0 209.9 - - 207.8 207.8 300 62,340 207.80 209.9 - - 207.8 207.8 300 207.80 2.59%
2021-03-31 0 204.6 - - - - 0 0 - 204.6 - - - - 0 - 0.00%
2021-03-30 0 204.6 - - - - 0 0 - 204.6 - - - - 0 - 0.15%
2021-03-29 0 204.3 - - 203.2 203.2 300 60,960 203.20 204.3 - - 203.2 203.2 300 203.20 0.84%
2021-03-26 0 202.6 - - - - 0 0 - 202.6 - - - - 0 - 0.30%
2021-03-25 0 202.0 - - 201.5 202.0 1,200 241,950 201.63 202.0 - - 201.5 202.0 1,200 201.63 -1.61%
2021-03-24 0 205.3 - - - - 0 0 - 205.3 - - - - 0 - 0.20%
2021-03-23 0 204.9 - - 204.7 204.9 1,100 225,230 204.75 204.9 - - 204.7 204.9 1,100 204.75 1.14%
2021-03-22 0 202.6 - - - - 0 0 - 202.6 - - - - 0 - 0.15%
2021-03-19 0 202.3 - - - - 0 0 - 202.3 - - - - 0 - -1.46%
2021-03-18 0 205.3 - - - - 0 0 - 205.3 - - - - 0 - -0.34%
2021-03-17 0 206.0 - - - - 0 0 - 206.0 - - - - 0 - 0.00%
2021-03-16 0 206.0 - - - - 0 0 - 206.0 - - - - 0 - 1.78%
2021-03-15 0 202.4 - - - - 0 0 - 202.4 - - - - 0 - 0.00%
2021-03-12 0 202.4 - - - - 0 0 - 202.4 - - - - 0 - 0.00%
2021-03-11 0 202.4 - - - - 0 0 - 202.4 - - - - 0 - 1.00%
2021-03-10 0 200.4 - - - - 0 0 - 200.4 - - - - 0 - 1.80%
2021-03-09 0 196.9 - - - - 0 0 - 196.9 - - - - 0 - 0.00%
2021-03-08 0 196.9 - - 196.9 197.3 5,100 1,003,975 196.86 196.9 - - 196.9 197.3 5,100 196.86 1.36%
2021-03-05 0 194.2 - - - - 0 0 - 194.2 - - - - 0 - -1.94%
2021-03-04 0 198.1 - - - - 0 0 - 198.1 - - - - 0 - -3.67%
2021-03-03 0 205.6 - - - - 0 0 - 205.6 - - - - 0 - -0.19%
2021-03-02 0 206.0 - - - - 0 0 - 206.0 - - - - 0 - 0.83%
2021-03-01 0 204.3 - - - - 0 0 - 204.3 - - - - 0 - 2.05%
2021-02-26 0 200.2 - - - - 0 0 - 200.2 - - - - 0 - -3.10%
2021-02-25 0 206.6 - - - - 0 0 - 206.6 - - - - 0 - 0.83%
2021-02-24 0 204.9 - - - - 0 0 - 204.9 - - - - 0 - -1.44%
2021-02-23 0 207.9 - - - - 0 0 - 207.9 - - - - 0 - -0.95%
2021-02-22 0 209.9 - - - - 0 0 - 209.9 - - - - 0 - -1.22%
2021-02-19 0 212.5 - - - - 0 0 - 212.5 - - - - 0 - 0.00%
2021-02-18 0 212.5 - - - - 0 0 - 212.5 - - - - 0 - -0.70%
2021-02-17 0 214.0 - - 214.0 214.0 500 107,000 214.00 214.0 - - 214.0 214.0 500 214.00 -0.28%
2021-02-16 0 214.6 - - - - 0 0 - 214.6 - - - - 0 - 1.37%
2021-02-11 0 211.7 - - 211.5 211.5 1,200 253,800 211.50 211.7 - - 211.5 211.5 1,200 211.50 -0.66%
2021-02-10 0 213.1 212.3 - - - 0 0 - 213.1 212.3 - - - 0 - 0.28%
2021-02-09 0 212.5 - - 212.5 212.5 200 42,500 212.50 212.5 - - 212.5 212.5 200 212.50 0.00%
2021-02-08 0 212.5 - - - - 0 0 - 212.5 - - - - 0 - 0.05%
2021-02-05 0 212.4 - - - - 0 0 - 212.4 - - - - 0 - 1.38%
2021-02-04 0 209.5 - - - - 0 0 - 209.5 - - - - 0 - -0.90%
2021-02-03 0 211.4 - - 210.9 211.4 1,600 338,010 211.26 211.4 - - 210.9 211.4 1,600 211.26 1.83%
2021-02-02 0 207.6 - - - - 0 0 - 207.6 - - - - 0 - 2.17%
2021-02-01 0 203.2 - - - - 0 0 - 203.2 - - - - 0 - -0.10%
2021-01-29 0 203.4 - - - - 0 0 - 203.4 - - - - 0 - -0.39%
2021-01-28 0 204.2 - - 204.6 204.6 400 81,840 204.60 204.2 - - 204.6 204.6 400 204.60 -3.45%
2021-01-27 0 211.5 - - - - 0 0 - 211.5 - - - - 0 - 0.62%
2021-01-26 0 210.2 - - - - 0 0 - 210.2 - - - - 0 - -0.28%
2021-01-25 0 210.8 - - - - 0 0 - 210.8 - - - - 0 - 0.96%
2021-01-22 0 208.8 - - - - 0 0 - 208.8 - - - - 0 - 0.00%
2021-01-21 0 208.8 - - 208.7 208.8 1,200 250,460 208.72 208.8 - - 208.7 208.8 1,200 208.72 2.65%
2021-01-20 0 203.4 - - - - 0 0 - 203.4 - - - - 0 - 0.44%
2021-01-19 0 202.5 - - - - 0 0 - 202.5 - - - - 0 - 1.10%
2021-01-18 0 200.3 - - - - 0 0 - 200.3 - - - - 0 - -0.45%
2021-01-15 0 201.2 - - - - 0 0 - 201.2 - - - - 0 - -0.35%
2021-01-14 0 201.9 - - - - 0 0 - 201.9 - - - - 0 - 0.25%
2021-01-13 0 201.4 - - - - 0 0 - 201.4 - - - - 0 - -0.25%
2021-01-12 0 201.9 - - - - 0 0 - 201.9 - - - - 0 - -0.88%
2021-01-11 0 203.7 - - - - 0 0 - 203.7 - - - - 0 - 0.69%
2021-01-08 0 202.3 - - 202.2 202.2 100 20,220 202.20 202.3 - - 202.2 202.2 100 202.20 2.48%
2021-01-07 0 197.4 - - - - 0 0 - 197.4 - - - - 0 - 0.95%
2021-01-06 0 195.6 - - 197.3 197.5 400 78,920 197.30 195.6 - - 197.3 197.4 400 197.30 -0.76%
2021-01-05 0 197.1 - - 197.1 197.3 1,200 236,485 197.07 197.1 - - 197.1 197.3 1,200 197.07 -1.92%
2021-01-04 0 200.9 - - 200.3 200.8 500 100,230 200.46 200.9 - - 200.3 200.8 500 200.46 -0.35%
2020-12-31 0 201.6 - 202.6 - - 0 0 - 201.6 - 202.6 - - 0 - -0.49%
2020-12-30 0 202.6 - - - - 0 0 - 202.6 - - - - 0 - 0.00%
2020-12-29 0 202.6 - - - - 0 0 - 202.6 - - - - 0 - 0.70%
2020-12-28 0 201.2 - - 201.2 201.2 2,700 543,240 201.20 201.2 - - 201.2 201.2 2,700 201.20 1.03%
2020-12-24 0 199.2 198.9 199.5 - - 0 0 - 199.1 198.9 199.5 - - 0 - -0.47%
2020-12-23 0 200.1 - - - - 0 0 - 200.1 - - - - 0 - 0.05%
2020-12-22 0 200.0 - - 200.0 200.0 500 100,000 200.00 200.0 - - 200.0 200.0 500 200.00 -0.35%
2020-12-21 0 200.7 - - 201.0 201.0 200 40,200 201.00 200.7 - - 201.0 201.0 200 201.00 0.35%
2020-12-18 0 200.0 - - 199.8 199.9 800 159,855 199.82 200.0 - - 199.8 199.9 800 199.82 0.18%
2020-12-17 0 199.7 - - 199.3 199.3 200 39,860 199.30 199.6 - - 199.3 199.3 200 199.30 0.81%
2020-12-16 0 198.1 - - - - 0 0 - 198.1 - - - - 0 - 0.81%
2020-12-15 0 196.5 - - - - 0 0 - 196.4 - - - - 0 - 0.56%
2020-12-14 0 195.4 - - 195.1 195.4 3,000 585,655 195.22 195.4 - - 195.1 195.4 3,000 195.22 0.39%
2020-12-11 0 194.6 - - - - 0 0 - 194.6 - - - - 0 - 0.26%
2020-12-10 0 194.1 - - 194.1 194.1 300 58,230 194.10 194.1 - - 194.1 194.1 300 194.10 -2.14%
2020-12-09 0 198.4 - - 198.2 198.4 200 39,655 198.28 198.4 - - 198.2 198.4 200 198.28 0.40%
2020-12-08 0 197.6 - - - - 0 0 - 197.6 - - - - 0 - 0.43%
2020-12-07 0 196.7 - - - - 0 0 - 196.7 - - - - 0 - 0.05%
2020-12-04 0 196.6 - - - - 0 0 - 196.6 - - - - 0 - -0.20%
2020-12-03 0 197.0 - - 197.0 197.0 5,000 985,000 197.00 197.0 - - 197.0 197.0 5,000 197.00 0.36%
2020-12-02 0 196.3 - - - - 0 0 - 196.3 - - - - 0 - 0.38%
2020-12-01 0 195.6 - - - - 0 0 - 195.6 - - - - 0 - 1.09%
2020-11-30 0 193.5 191.8 - - - 0 0 - 193.4 191.8 - - - 0 - 0.26%
2020-11-27 0 193.0 191.8 - - - 0 0 - 192.9 191.8 - - - 0 - 0.08%
2020-11-26 0 192.8 191.8 - - - 0 0 - 192.8 191.8 - - - 0 - 0.52%
2020-11-25 0 191.8 191.8 - - - 0 0 - 191.8 191.8 - - - 0 - 1.11%
2020-11-24 0 189.7 - - 189.8 189.8 500 94,900 189.80 189.7 - - 189.8 189.8 500 189.80 0.34%
2020-11-23 0 189.1 - - 189.1 189.1 5,000 945,250 189.05 189.1 - - 189.1 189.1 5,000 189.05 -0.37%
2020-11-20 0 189.8 - - 189.8 189.9 1,000 189,800 189.80 189.8 - - 189.8 189.9 1,000 189.80 0.77%
2020-11-19 0 188.3 - - - - 0 0 - 188.3 - - - - 0 - -0.16%
2020-11-18 0 188.6 - - - - 0 0 - 188.6 - - - - 0 - -0.89%
2020-11-17 0 190.3 - - - - 0 0 - 190.3 - - - - 0 - 0.00%
2020-11-16 0 190.3 - - - - 0 0 - 190.3 - - - - 0 - 0.37%
2020-11-13 0 189.6 - - - - 0 0 - 189.6 - - - - 0 - 0.24%
2020-11-12 0 189.2 - - 188.6 188.9 1,000 188,700 188.70 189.1 - - 188.6 188.9 1,000 188.70 2.35%
2020-11-11 0 184.8 - - 185.1 185.1 500 92,525 185.05 184.8 - - 185.1 185.1 500 185.05 -1.52%
2020-11-10 0 187.7 - - 186.3 187.9 1,500 280,875 187.25 187.6 - - 186.3 187.9 1,500 187.25 -3.70%
2020-11-09 0 194.9 - - 194.4 194.9 1,000 194,625 194.63 194.9 - - 194.4 194.9 1,000 194.63 2.15%
2020-11-06 0 190.8 - - 190.6 191.3 2,000 381,900 190.95 190.8 - - 190.6 191.3 2,000 190.95 -0.52%
2020-11-05 0 191.8 - - 191.2 191.2 100 19,115 191.15 191.8 - - 191.1 191.1 100 191.15 3.90%
2020-11-04 0 184.6 - - 182.3 190.5 14,800 2,774,960 187.50 184.6 - - 182.3 190.5 14,800 187.50 3.10%
2020-11-03 0 179.0 - - - - 0 0 - 179.0 - - - - 0 - 0.00%
2020-11-02 0 179.0 - - - - 0 0 - 179.0 - - - - 0 - 0.00%
2020-10-30 0 179.0 - - 178.8 180.8 2,000 359,750 179.88 179.0 - - 178.8 180.8 2,000 179.88 -1.65%
2020-10-29 0 182.0 - - - - 0 0 - 182.0 - - - - 0 - -2.41%
2020-10-28 0 186.5 - - - - 0 0 - 186.5 - - - - 0 - -0.08%
2020-10-27 0 186.7 - - - - 0 0 - 186.6 - - - - 0 - -0.21%
2020-10-23 0 187.1 - - - - 0 0 - 187.1 - - - - 0 - 0.11%
2020-10-22 0 186.9 - - - - 0 0 - 186.9 - - - - 0 - 0.00%
2020-10-21 0 186.9 - - - - 0 0 - 186.9 - - - - 0 - -1.06%
2020-10-20 0 188.9 - - - - 0 0 - 188.9 - - - - 0 - -1.67%
2020-10-19 0 192.1 - - 191.8 191.8 1,100 210,925 191.75 192.1 - - 191.8 191.8 1,100 191.75 0.08%
2020-10-16 0 191.9 - - 191.7 191.7 500 95,825 191.65 191.9 - - 191.6 191.6 500 191.65 0.00%
2020-10-15 0 191.9 - - 191.9 192.6 2,000 384,600 192.30 191.9 - - 191.9 192.6 2,000 192.30 -2.59%
2020-10-14 0 197.0 - - - - 0 0 - 197.0 - - - - 0 - 3.33%
2020-10-12 0 190.7 - - - - 0 0 - 190.6 - - - - 0 - 1.84%
2020-10-09 0 187.2 - - - - 0 0 - 187.2 - - - - 0 - -0.03%
2020-10-08 0 187.3 187.3 187.7 - - 0 0 - 187.3 187.3 187.7 - - 0 - 1.55%
2020-10-07 0 184.4 - - - - 0 0 - 184.4 - - - - 0 - -0.54%
2020-10-06 0 185.4 - - - - 0 0 - 185.4 - - - - 0 - 0.60%
2020-10-05 0 184.3 - - - - 0 0 - 184.3 - - - - 0 - -0.05%
2020-09-30 0 184.4 - - - - 0 0 - 184.4 - - - - 0 - -1.52%
2020-09-29 0 187.3 - - 187.8 188.1 1,000 187,925 187.93 187.3 - - 187.8 188.1 1,000 187.93 1.33%
2020-09-28 0 184.8 - - - - 0 0 - 184.8 - - - - 0 - 3.41%
2020-09-25 0 178.7 - - - - 0 0 - 178.7 - - - - 0 - 0.42%
2020-09-24 0 178.0 - - 176.8 176.9 1,000 176,825 176.83 177.9 - - 176.8 176.9 1,000 176.83 -2.52%
2020-09-23 0 182.6 - - - - 0 0 - 182.6 - - - - 0 - 1.76%
2020-09-22 0 179.4 - - - - 0 0 - 179.4 - - - - 0 - 1.44%
2020-09-21 0 176.9 - - 176.9 177.1 1,000 176,975 176.98 176.9 - - 176.9 177.1 1,000 176.98 -2.00%
2020-09-18 0 180.5 - - 180.3 180.3 500 90,150 180.30 180.4 - - 180.3 180.3 500 180.30 -0.17%
2020-09-17 0 180.8 - - 181.5 181.5 500 90,750 181.50 180.8 - - 181.5 181.5 500 181.50 -3.34%
2020-09-16 0 187.0 - - - - 0 0 - 187.0 - - - - 0 - 1.14%
2020-09-15 0 184.9 - - - - 0 0 - 184.9 - - - - 0 - 0.05%
2020-09-14 0 184.8 - - 183.8 184.6 1,100 202,610 184.19 184.8 - - 183.8 184.6 1,100 184.19 -0.51%
2020-09-11 0 185.8 - - 185.0 185.3 2,500 462,700 185.08 185.8 - - 184.9 185.3 2,500 185.08 -0.30%
2020-09-10 0 186.3 - - 186.3 186.7 1,000 186,475 186.48 186.3 - - 186.3 186.6 1,000 186.48 0.89%
2020-09-09 0 184.7 - - 182.6 184.7 3,000 551,250 183.75 184.6 - - 182.6 184.6 3,000 183.75 -2.56%
2020-09-08 0 189.5 - - 189.5 190.2 1,000 189,825 189.83 189.5 - - 189.5 190.1 1,000 189.83 0.91%
2020-09-07 0 187.8 - - 187.7 188.6 3,000 565,000 188.33 187.8 - - 187.6 188.6 3,000 188.33 -3.27%
2020-09-04 0 194.2 - - - - 0 0 - 194.1 - - - - 0 - -4.78%
2020-09-03 0 203.9 - - 203.9 203.9 500 101,950 203.90 203.9 - - 203.9 203.9 500 203.90 0.00%
2020-09-02 0 203.9 - - - - 0 0 - 203.9 - - - - 0 - 1.70%
2020-09-01 0 200.5 - - - - 0 0 - 200.5 - - - - 0 - 0.88%
2020-08-31 0 198.8 - - - - 0 0 - 198.8 - - - - 0 - 0.51%
2020-08-28 0 197.8 - - - - 0 0 - 197.8 - - - - 0 - -0.03%
2020-08-27 0 197.8 - - - - 0 0 - 197.8 - - - - 0 - 1.64%
2020-08-26 0 194.6 - - - - 0 0 - 194.6 - - - - 0 - 0.28%
2020-08-25 0 194.1 - - - - 0 0 - 194.1 - - - - 0 - 0.28%
2020-08-24 0 193.5 - - 193.4 193.4 100 19,335 193.35 193.5 - - 193.4 193.4 100 193.35 1.47%
2020-08-21 0 190.7 - - - - 0 0 - 190.7 - - - - 0 - 1.33%
2020-08-20 0 188.2 - - - - 0 0 - 188.2 - - - - 0 - -0.90%
2020-08-19 0 189.9 - - - - 0 0 - 189.9 - - - - 0 - 1.12%
2020-08-18 0 187.8 - - - - 0 0 - 187.8 - - - - 0 - 0.43%
2020-08-17 0 187.0 - - - - 0 0 - 187.0 - - - - 0 - 0.00%
2020-08-14 0 187.0 - - 187.7 187.7 500 93,825 187.65 187.0 - - 187.6 187.6 500 187.65 0.73%
2020-08-13 0 185.7 - - - - 0 0 - 185.6 - - - - 0 - 1.03%
2020-08-12 0 183.8 - - - - 0 0 - 183.8 - - - - 0 - -1.47%
2020-08-11 0 186.5 - - - - 0 0 - 186.5 - - - - 0 - -0.16%
2020-08-10 0 186.8 - - 186.6 186.8 1,200 224,045 186.70 186.8 - - 186.6 186.8 1,200 186.70 -0.72%
2020-08-07 0 188.2 - - - - 0 0 - 188.1 - - - - 0 - 1.16%
2020-08-06 0 186.0 - - - - 0 0 - 186.0 - - - - 0 - -0.13%
2020-08-05 0 186.3 - - - - 0 0 - 186.3 - - - - 0 - 0.51%
2020-08-04 0 185.3 - - - - 0 0 - 185.3 - - - - 0 - 0.71%
2020-08-03 0 184.0 - - 184.0 184.0 500 92,000 184.00 184.0 - - 184.0 184.0 500 184.00 0.38%
2020-07-31 0 183.3 182.5 - 183.3 183.3 100 18,330 183.30 183.3 182.5 - 183.3 183.3 100 183.30 2.72%
2020-07-30 0 178.5 - - - - 0 0 - 178.4 - - - - 0 - -0.20%
2020-07-29 0 178.8 - - - - 0 0 - 178.8 - - - - 0 - -0.83%
2020-07-28 0 180.3 179.5 - 180.0 180.9 35,200 6,350,890 180.42 180.3 179.5 - 180.0 180.9 35,200 180.42 1.75%
2020-07-27 0 177.2 - - - - 0 0 - 177.2 - - - - 0 - 0.28%
2020-07-24 0 176.7 - - 177.2 177.8 1,700 301,635 177.43 176.7 - - 177.1 177.8 1,700 177.43 -3.86%
2020-07-23 0 183.8 - - 183.8 183.8 400 73,520 183.80 183.8 - - 183.8 183.8 400 183.80 0.68%
2020-07-22 0 182.6 - 182.6 182.8 183.2 1,200 219,495 182.91 182.6 - 182.6 182.8 183.2 1,200 182.91 -1.64%
2020-07-21 0 185.6 - - 184.8 185.6 1,000 185,175 185.18 185.6 - - 184.8 185.6 1,000 185.18 4.18%
2020-07-20 0 178.2 - - - - 0 0 - 178.1 - - - - 0 - -0.11%
2020-07-17 0 178.4 - - - - 0 0 - 178.4 - - - - 0 - -0.17%
2020-07-16 0 178.7 - - 179.0 179.2 600 107,390 178.98 178.6 - - 178.9 179.1 600 178.98 -0.81%
2020-07-15 0 180.1 - - 180.1 180.7 1,600 288,580 180.36 180.1 - - 180.1 180.6 1,600 180.36 0.33%
2020-07-14 0 179.5 - - - - 0 0 - 179.5 - - - - 0 - -2.05%
2020-07-13 0 183.3 - - - - 0 0 - 183.3 - - - - 0 - 1.75%
2020-07-10 0 180.1 - - - - 0 0 - 180.1 - - - - 0 - 0.45%
2020-07-09 0 179.3 - - - - 0 0 - 179.3 - - - - 0 - 0.65%
2020-07-08 0 178.2 - - - - 0 0 - 178.1 - - - - 0 - 0.00%
2020-07-07 0 178.2 - - - - 0 0 - 178.1 - - - - 0 - 0.28%
2020-07-06 0 177.7 - - 177.7 177.7 500 88,825 177.65 177.6 - - 177.6 177.6 500 177.65 0.79%
2020-07-03 0 176.3 - - - - 0 0 - 176.3 - - - - 0 - 0.57%
2020-07-02 0 175.3 - - - - 0 0 - 175.3 - - - - 0 - 3.42%
2020-06-30 0 169.5 - - - - 0 0 - 169.4 - - - - 0 - 0.74%
2020-06-29 0 168.2 - - - - 0 0 - 168.2 - - - - 0 - -2.01%
2020-06-26 0 171.7 - - 171.7 171.7 100 17,165 171.65 171.6 - - 171.6 171.6 100 171.65 -0.75%
2020-06-24 0 173.0 - - - - 0 0 - 172.9 - - - - 0 - 0.00%
2020-06-23 0 173.0 - - 171.5 171.5 500 85,725 171.45 172.9 - - 171.4 171.4 500 171.45 1.44%
2020-06-22 0 170.5 - - - - 0 0 - 170.5 - - - - 0 - -0.38%
2020-06-19 0 171.2 - - - - 0 0 - 171.1 - - - - 0 - 0.62%
2020-06-18 0 170.1 - - - - 0 0 - 170.1 - - - - 0 - -0.21%
2020-06-17 0 170.5 - - - - 0 0 - 170.4 - - - - 0 - 1.58%
2020-06-16 0 167.8 - - - - 0 0 - 167.8 - - - - 0 - 3.90%
2020-06-15 0 161.5 - - 161.9 163.2 900 146,205 162.45 161.5 - - 161.9 163.2 900 162.45 -2.42%
2020-06-12 0 165.5 - - 165.5 165.5 100 16,550 165.50 165.5 - - 165.5 165.5 100 165.50 -2.27%
2020-06-11 0 169.4 - - 169.7 170.9 2,700 459,780 170.29 169.4 - - 169.6 170.9 2,700 170.29 -0.27%
2020-06-10 0 169.8 - - - - 0 0 - 169.8 - - - - 0 - 1.34%
2020-06-09 0 167.6 - - - - 0 0 - 167.6 - - - - 0 - 0.69%
2020-06-08 0 166.4 - - - - 0 0 - 166.4 - - - - 0 - 0.45%
2020-06-05 0 165.7 155.5 - - - 0 0 - 165.6 155.5 - - - 0 - -0.03%
2020-06-04 0 165.7 155.5 - 165.7 165.7 1,000 165,650 165.65 165.7 155.5 - 165.6 165.6 1,000 165.65 0.18%
2020-06-03 0 165.4 152.2 - - - 0 0 - 165.4 152.2 - - - 0 - 0.52%
2020-06-02 0 164.6 152.2 - - - 0 0 - 164.6 152.2 - - - 0 - 0.52%
2020-06-01 0 163.7 152.2 - - - 0 0 - 163.7 152.2 - - - 0 - 0.86%
2020-05-29 0 162.3 152.2 - 162.3 162.3 500 81,150 162.30 162.3 152.2 - 162.3 162.3 500 162.30 -0.18%
2020-05-28 0 162.6 152.2 - 162.6 163.8 3,500 571,350 163.24 162.6 152.2 - 162.6 163.8 3,500 163.24 -0.91%
2020-05-27 0 164.1 152.2 - - - 0 0 - 164.1 152.2 - - - 0 - -0.42%
2020-05-26 0 164.8 140.0 - 164.8 164.8 1,000 164,800 164.80 164.8 140.0 - 164.8 164.8 1,000 164.80 1.42%
2020-05-25 0 162.5 140.0 - - - 0 0 - 162.5 140.0 - - - 0 - 1.75%
2020-05-22 0 159.7 - - - - 0 0 - 159.7 - - - - 0 - -0.81%
2020-05-21 0 161.0 - - - - 0 0 - 161.0 - - - - 0 - 0.37%
2020-05-20 0 160.4 - - 160.0 160.4 32,000 5,125,230 160.16 160.4 - - 160.0 160.4 32,000 160.16 0.38%
2020-05-19 0 159.8 - - - - 0 0 - 159.8 - - - - 0 - 1.14%
2020-05-18 0 158.0 - - - - 0 0 - 158.0 - - - - 0 - 1.28%
2020-05-15 0 156.0 - - - - 0 0 - 156.0 - - - - 0 - 1.10%
2020-05-14 0 154.3 - - - - 0 0 - 154.3 - - - - 0 - -1.03%
2020-05-13 0 155.9 - - - - 0 0 - 155.9 - - - - 0 - -1.64%
2020-05-12 0 158.5 - - 158.5 158.6 2,700 428,070 158.54 158.5 - - 158.5 158.6 2,700 158.54 0.44%
2020-05-11 0 157.8 - - - - 0 0 - 157.8 - - - - 0 - 0.77%
2020-05-08 0 156.6 - - 156.6 156.6 2,400 375,840 156.60 156.6 - - 156.6 156.6 2,400 156.60 1.16%
2020-05-07 0 154.8 - - 154.4 154.8 1,700 262,960 154.68 154.8 - - 154.4 154.8 1,700 154.68 1.04%
2020-05-06 0 153.2 - - 152.0 152.9 5,300 809,800 152.79 153.2 - - 152.0 152.9 5,300 152.79 0.59%
2020-05-05 0 152.3 - - 152.1 152.1 100 15,210 152.10 152.3 - - 152.1 152.1 100 152.10 2.15%
2020-05-04 0 149.1 - - - - 0 0 - 149.1 - - - - 0 - -1.06%
2020-04-29 0 150.7 - 151.5 - - 0 0 - 150.7 - 151.5 - - 0 - -0.20%
2020-04-28 0 151.0 - 151.6 - - 0 0 - 151.0 - 151.6 - - 0 - 0.00%
2020-04-27 0 151.0 - - - - 0 0 - 151.0 - - - - 0 - 3.57%
2020-04-24 0 145.8 - - 145.4 145.4 500 72,700 145.40 145.8 - - 145.4 145.4 500 145.40 -0.48%
2020-04-23 0 146.5 - - - - 0 0 - 146.5 - - - - 0 - 0.69%
2020-04-22 0 145.5 - - - - 0 0 - 145.5 - - - - 0 - -1.89%
2020-04-21 0 148.3 - - 148.1 148.6 3,600 534,400 148.44 148.3 - - 148.1 148.6 3,600 148.44 -0.80%
2020-04-20 0 149.5 - 150.4 149.5 149.5 1,200 179,400 149.50 149.5 - 150.4 149.5 149.5 1,200 149.50 -1.12%
2020-04-17 0 151.2 - 153.0 - - 0 0 - 151.2 - 153.0 - - 0 - 2.51%
2020-04-16 0 147.5 - - - - 0 0 - 147.5 - - - - 0 - 1.17%
2020-04-15 0 145.8 - - - - 0 0 - 145.8 - - - - 0 - 1.60%
2020-04-14 0 143.5 - - 141.7 143.6 10,500 1,491,950 142.09 143.5 - - 141.7 143.6 10,500 142.09 2.43%
2020-04-09 0 140.1 - - 138.7 140.2 64,400 8,986,810 139.55 140.1 - - 138.7 140.2 64,400 139.55 2.49%
2020-04-08 0 136.7 - - 136.2 138.0 73,000 9,994,330 136.91 136.7 - - 136.2 138.0 73,000 136.91 -1.73%
2020-04-07 0 139.1 - - 136.3 139.1 68,300 9,368,760 137.17 139.1 - - 136.3 139.1 68,300 137.17 4.19%
2020-04-06 0 133.5 - - 133.0 133.9 30,300 4,046,270 133.54 133.5 - - 133.0 133.9 30,300 133.54 3.25%
2020-04-03 0 129.3 - - 129.3 129.3 500 64,650 129.30 129.3 - - 129.3 129.3 500 129.30 0.08%
2020-04-02 0 129.2 - - 129.0 129.6 13,400 1,731,050 129.18 129.2 - - 129.0 129.6 13,400 129.18 -0.84%
2020-04-01 0 130.3 - - 130.3 131.7 106,400 13,965,330 131.25 130.3 - - 130.3 131.7 106,400 131.25 -3.84%
2020-03-31 0 135.5 - - 133.5 135.5 49,500 6,655,180 134.45 135.5 - - 133.5 135.5 49,500 134.45 4.96%
2020-03-30 0 129.1 - - 127.3 131.2 64,400 8,366,580 129.92 129.1 - - 127.3 131.2 64,400 129.92 -2.49%
2020-03-27 0 132.4 - - 132.0 133.1 54,000 7,163,620 132.66 132.4 - - 132.0 133.1 54,000 132.66 5.00%
2020-03-26 0 126.1 - - 126.1 128.1 146,800 18,675,830 127.22 126.1 - - 126.1 128.1 146,800 127.22 -3.07%
2020-03-25 0 130.1 - - 126.8 130.0 192,800 24,628,980 127.74 130.1 - - 126.8 130.0 192,800 127.74 4.83%
2020-03-24 0 124.1 - - 122.2 124.4 82,500 10,157,870 123.13 124.1 - - 122.2 124.4 82,500 123.13 6.62%
2020-03-23 0 116.4 - - 114.0 127.4 142,600 16,493,520 115.66 116.4 - - 114.0 127.4 142,600 115.66 -9.42%
2020-03-20 0 128.5 - - 124.0 125.0 45,300 5,636,110 124.42 128.5 - - 124.0 125.0 45,300 124.42 5.76%
2020-03-19 0 121.5 - - 118.3 123.7 118,300 14,259,220 120.53 121.5 - - 118.3 123.7 118,300 120.53 2.36%
2020-03-18 0 118.7 - - 118.5 132.5 101,900 12,507,360 122.74 118.7 - - 118.5 132.5 101,900 122.74 -4.89%
2020-03-17 0 124.8 - - 123.3 124.8 39,000 4,833,030 123.92 124.8 - - 123.3 124.8 39,000 123.92 0.48%
2020-03-16 0 124.2 - - 124.1 127.0 72,900 9,141,220 125.39 124.2 - - 124.1 127.0 72,900 125.39 -2.59%
2020-03-13 0 127.5 - - 118.1 127.5 86,800 10,613,850 122.28 127.5 - - 118.1 127.5 86,800 122.28 -1.16%
2020-03-12 0 129.0 - - 128.6 129.7 52,000 6,718,370 129.20 129.0 - - 128.6 129.7 52,000 129.20 -5.63%
2020-03-11 0 136.7 - - 136.6 136.8 2,000 273,300 136.65 136.7 - - 136.6 136.8 2,000 136.65 -0.44%
2020-03-10 0 137.3 - - 136.9 137.3 2,000 274,400 137.20 137.3 - - 136.9 137.3 2,000 137.20 1.33%
2020-03-09 0 135.5 - - 134.8 141.6 19,500 2,683,260 137.60 135.5 - - 134.8 141.6 19,500 137.60 -5.71%
2020-03-06 0 143.7 - - - - 0 0 - 143.7 - - - - 0 - -2.51%
2020-03-05 0 147.4 - - - - 0 0 - 147.4 - - - - 0 - 1.59%
2020-03-04 0 145.1 - - 145.0 145.0 2,000 290,000 145.00 145.1 - - 145.0 145.0 2,000 145.00 -1.96%
2020-03-03 0 148.0 - - - - 0 0 - 148.0 - - - - 0 - 2.56%
2020-03-02 0 144.3 - - - - 0 0 - 144.3 - - - - 0 - 3.74%
2020-02-28 0 139.1 - - 139.1 140.3 1,700 238,270 140.16 139.1 - - 139.1 140.3 1,700 140.16 -6.58%
2020-02-27 0 148.9 - - - - 0 0 - 148.9 - - - - 0 - -1.00%
2020-02-26 0 150.4 - - 150.4 150.4 600 90,240 150.40 150.4 - - 150.4 150.4 600 150.40 -3.28%
2020-02-25 0 155.5 155.0 155.4 154.8 155.5 2,700 418,370 154.95 155.5 155.0 155.4 154.8 155.5 2,700 154.95 -0.83%
2020-02-24 0 156.8 - - 156.8 157.9 2,000 314,650 157.33 156.8 - - 156.8 157.9 2,000 157.33 -3.09%
2020-02-21 0 161.8 - - 161.8 161.9 1,400 226,570 161.84 161.8 - - 161.8 161.9 1,400 161.84 -1.52%
2020-02-20 0 164.3 - - - - 0 0 - 164.3 - - - - 0 - 1.05%
2020-02-19 0 162.6 - - - - 0 0 - 162.6 - - - - 0 - 0.87%
2020-02-18 0 161.2 - - 161.8 161.9 2,400 388,520 161.88 161.2 - - 161.8 161.9 2,400 161.88 -1.04%
2020-02-17 0 162.9 - - 162.9 162.9 800 130,320 162.90 162.9 - - 162.9 162.9 800 162.90 0.68%
2020-02-14 0 161.8 - - - - 0 0 - 161.8 - - - - 0 - 0.75%
2020-02-13 0 160.6 160.6 - - - 0 0 - 160.6 160.6 - - - 0 - 0.38%
2020-02-12 0 160.0 - - - - 0 0 - 160.0 - - - - 0 - 0.00%
2020-02-11 0 160.0 160.0 - - - 0 0 - 160.0 160.0 - - - 0 - 1.27%
2020-02-10 0 158.0 - - - - 0 0 - 158.0 - - - - 0 - -0.06%
2020-02-07 0 158.1 - - - - 0 0 - 158.1 - - - - 0 - 0.19%
2020-02-06 0 157.8 - - - - 0 0 - 157.8 - - - - 0 - 0.77%
2020-02-05 0 156.6 - - - - 0 0 - 156.6 - - - - 0 - 1.82%
2020-02-04 0 153.8 - - 153.8 153.8 800 123,040 153.80 153.8 - - 153.8 153.8 800 153.80 0.65%
2020-02-03 0 152.8 - 152.8 - - 0 0 - 152.8 - 152.8 - - 0 - -0.59%
2020-01-31 0 153.7 - - - - 0 0 - 153.7 - - - - 0 - 1.32%
2020-01-30 0 151.7 - - - - 0 0 - 151.7 - - - - 0 - -0.65%
2020-01-29 0 152.7 - - - - 0 0 - 152.7 - - - - 0 - -0.52%
2020-01-24 0 153.5 - - - - 0 0 - 153.5 - - - - 0 - 0.66%
2020-01-23 0 152.5 - - - - 0 0 - 152.5 - - - - 0 - 0.00%
2020-01-22 0 152.5 - - - - 0 0 - 152.5 - - - - 0 - 0.93%
2020-01-21 0 151.1 - - - - 0 0 - 151.1 - - - - 0 - 0.40%
2020-01-20 0 150.5 - - - - 0 0 - 150.5 - - - - 0 - 0.13%
2020-01-17 0 150.3 - - - - 0 0 - 150.3 - - - - 0 - 0.33%
2020-01-16 0 149.8 - - - - 0 0 - 149.8 - - - - 0 - 0.13%
2020-01-15 0 149.6 - - - - 0 0 - 149.6 - - - - 0 - 0.00%
2020-01-14 0 149.6 - - - - 0 0 - 149.6 - - - - 0 - 0.34%
2020-01-13 0 149.1 - - - - 0 0 - 149.1 - - - - 0 - -0.47%
2020-01-10 0 149.8 - - - - 0 0 - 149.8 - - - - 0 - 0.60%
2020-01-09 0 148.9 - - - - 0 0 - 148.9 - - - - 0 - 1.22%
2020-01-08 0 147.1 - - - - 0 0 - 147.1 - - - - 0 - -0.27%
2020-01-07 0 147.5 - - 147.5 147.5 200 29,500 147.50 147.5 - - 147.5 147.5 200 147.50 0.48%
2020-01-06 0 146.8 - - - - 0 0 - 146.8 - - - - 0 - -0.14%
2020-01-03 0 147.0 - - 147.0 147.4 24,000 3,530,820 147.12 147.0 - - 147.0 147.4 24,000 147.12 0.34%
2020-01-02 0 146.5 - - 146.5 146.5 1,000 146,500 146.50 146.5 - - 146.5 146.5 1,000 146.50 0.07%
2019-12-31 0 146.4 - - - - 0 0 - 146.4 - - - - 0 - -0.68%
2019-12-30 0 147.4 - - - - 0 0 - 147.4 - - - - 0 - -0.14%
2019-12-27 0 147.6 - - - - 0 0 - 147.6 - - - - 0 - 0.75%
2019-12-24 0 146.5 - - 146.8 146.8 800 117,440 146.80 146.5 - - 146.8 146.8 800 146.80 0.41%
2019-12-23 0 145.9 - - - - 0 0 - 145.9 - - - - 0 - 0.55%
2019-12-20 0 145.1 - - - - 0 0 - 145.1 - - - - 0 - 0.62%
2019-12-19 0 144.2 - - - - 0 0 - 144.2 - - - - 0 - 0.07%
2019-12-18 0 144.1 - - - - 0 0 - 144.1 - - - - 0 - 0.00%
2019-12-17 0 144.1 - - - - 0 0 - 144.1 - - - - 0 - 0.77%
2019-12-16 0 143.0 - - - - 0 0 - 143.0 - - - - 0 - 0.56%
2019-12-13 0 142.2 - - - - 0 0 - 142.2 - - - - 0 - 0.28%
2019-12-12 0 141.8 - - - - 0 0 - 141.8 - - - - 0 - 0.28%
2019-12-11 0 141.4 - - - - 0 0 - 141.4 - - - - 0 - -0.07%
2019-12-10 0 141.5 - - - - 0 0 - 141.5 - - - - 0 - 0.00%
2019-12-09 0 141.5 - - - - 0 0 - 141.5 - - - - 0 - 0.78%
2019-12-06 0 140.4 - - - - 0 0 - 140.4 - - - - 0 - 0.00%
2019-12-05 0 140.4 - - - - 0 0 - 140.4 - - - - 0 - 0.21%
2019-12-04 0 140.1 - - - - 0 0 - 140.1 - - - - 0 - -0.64%
2019-12-03 0 141.0 - - - - 0 0 - 141.0 - - - - 0 - -1.05%
2019-12-02 0 142.5 - - - - 0 0 - 142.5 - - - - 0 - 0.00%
2019-11-29 0 142.5 - - 142.2 142.6 24,000 3,415,770 142.32 142.5 - - 142.2 142.6 24,000 142.32 0.42%
2019-11-28 0 141.9 - - - - 0 0 - 141.9 - - - - 0 - 0.35%
2019-11-27 0 141.4 - - 141.2 141.2 1,000 141,200 141.20 141.4 - - 141.2 141.2 1,000 141.20 0.14%
2019-11-26 0 141.2 - - - - 0 0 - 141.2 - - - - 0 - 1.00%
2019-11-25 0 139.8 - - - - 0 0 - 139.8 - - - - 0 - 0.00%
2019-11-22 0 139.8 - - - - 0 0 - 139.8 - - - - 0 - 0.00%
2019-11-21 0 139.8 - - 140.0 140.9 6,000 842,160 140.36 139.8 - - 140.0 140.9 6,000 140.36 -0.43%
2019-11-20 0 140.4 - - - - 0 0 - 140.4 - - - - 0 - 0.00%
2019-11-19 0 140.4 - - - - 0 0 - 140.4 - - - - 0 - 0.21%
2019-11-18 0 140.1 - - - - 0 0 - 140.1 - - - - 0 - 0.65%
2019-11-15 0 139.2 - - - - 0 0 - 139.2 - - - - 0 - 0.14%
2019-11-14 0 139.0 - - 139.0 139.0 100 13,900 139.00 139.0 - - 139.0 139.0 100 139.00 0.22%
2019-11-13 0 138.7 - - - - 0 0 - 138.7 - - - - 0 - 0.22%
2019-11-12 0 138.4 - - - - 0 0 - 138.4 - - - - 0 - 0.29%
2019-11-11 0 138.0 - 138.0 - - 0 0 - 138.0 - 138.0 - - 0 - 0.15%
2019-11-08 0 137.8 - - - - 0 0 - 137.8 - - - - 0 - -0.22%
2019-11-07 0 138.1 - - - - 0 0 - 138.1 - - - - 0 - 0.00%
2019-11-06 0 138.1 - - - - 0 0 - 138.1 - - - - 0 - 0.00%
2019-11-05 0 138.1 137.5 - - - 0 0 - 138.1 137.5 - - - 0 - 0.29%
2019-11-04 0 137.7 - - - - 0 0 - 137.7 - - - - 0 - 0.44%
2019-11-01 0 137.1 - - 137.1 137.1 100 13,710 137.10 137.1 - - 137.1 137.1 100 137.10 0.15%
2019-10-31 0 136.9 133.0 - - - 0 0 - 136.9 133.0 - - - 0 - 0.37%
2019-10-30 0 136.4 133.0 - - - 0 0 - 136.4 133.0 - - - 0 - -0.37%
2019-10-29 0 136.9 133.0 - - - 0 0 - 136.9 133.0 - - - 0 - 0.59%
2019-10-28 0 136.1 133.0 - - - 0 0 - 136.1 133.0 - - - 0 - 1.11%
2019-10-25 0 134.6 133.0 - 135.1 135.3 2,000 270,400 135.20 134.6 133.0 - 135.1 135.3 2,000 135.20 0.52%
2019-10-24 0 133.9 - - - - 0 0 - 133.9 - - - - 0 - 0.45%
2019-10-23 0 133.3 - - - - 0 0 - 133.3 - - - - 0 - -0.89%
2019-10-22 0 134.5 - - - - 0 0 - 134.5 - - - - 0 - 0.37%
2019-10-21 0 134.0 - - - - 0 0 - 134.0 - - - - 0 - -0.67%
2019-10-18 0 134.9 - - - - 0 0 - 134.9 - - - - 0 - -0.07%
2019-10-17 0 135.0 - - - - 0 0 - 135.0 - - - - 0 - 0.00%
2019-10-16 0 135.0 - - - - 0 0 - 135.0 - - - - 0 - 0.97%
2019-10-15 0 133.7 - - - - 0 0 - 133.7 - - - - 0 - 0.83%
2019-10-14 0 132.6 - - - - 0 0 - 132.6 - - - - 0 - 0.08%
2019-10-11 0 132.5 - - - - 0 0 - 132.5 - - - - 0 - 0.91%
2019-10-10 0 131.3 - - - - 0 0 - 131.3 - - - - 0 - 0.00%
2019-10-09 0 131.3 - - - - 0 0 - 131.3 - - - - 0 - -0.38%
2019-10-08 0 131.8 - - - - 0 0 - 131.8 - - - - 0 - 1.07%
2019-10-04 0 130.4 - - - - 0 0 - 130.4 - - - - 0 - 0.38%
2019-10-03 0 129.9 - - - - 0 0 - 129.9 - - - - 0 - -1.37%
2019-10-02 0 131.7 - - - - 0 0 - 131.7 - - - - 0 - -0.60%
2019-09-30 0 132.5 - - 132.5 132.6 2,000 265,100 132.55 132.5 - - 132.5 132.6 2,000 132.55 -0.45%
2019-09-27 0 133.1 - - - - 0 0 - 133.1 - - - - 0 - 0.00%
2019-09-26 0 133.1 - - - - 0 0 - 133.1 - - - - 0 - 0.83%
2019-09-25 0 132.0 - - - - 0 0 - 132.0 - - - - 0 - -1.35%
2019-09-24 0 133.8 - - - - 0 0 - 133.8 - - - - 0 - 0.00%
2019-09-23 0 133.8 - - - - 0 0 - 133.8 - - - - 0 - -0.37%
2019-09-20 0 134.3 - - - - 0 0 - 134.3 - - - - 0 - 0.45%
2019-09-19 0 133.7 - - - - 0 0 - 133.7 - - - - 0 - 0.07%
2019-09-18 0 133.6 - - - - 0 0 - 133.6 - - - - 0 - 0.30%
2019-09-17 0 133.2 - - - - 0 0 - 133.2 - - - - 0 - 0.15%
2019-09-16 0 133.0 - - - - 0 0 - 133.0 - - - - 0 - -0.89%
2019-09-13 0 134.2 - - - - 0 0 - 134.2 - - - - 0 - 0.00%
2019-09-12 0 134.2 - - - - 0 0 - 134.2 - - - - 0 - 0.68%
2019-09-11 0 133.3 - - - - 0 0 - 133.3 - - - - 0 - 0.15%
2019-09-10 0 133.1 - - - - 0 0 - 133.1 - - - - 0 - -0.89%
2019-09-09 0 134.3 - - - - 0 0 - 134.3 - - - - 0 - 0.07%
2019-09-06 0 134.2 - - - - 0 0 - 134.2 - - - - 0 - 1.44%
2019-09-04 0 132.3 - - - - 0 0 - 132.3 - - - - 0 - 0.68%
2019-09-03 0 131.4 - - - - 0 0 - 131.4 - - - - 0 - -0.61%
2019-09-02 0 132.2 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
2019-08-30 0 132.2 - - - - 0 0 - 132.2 - - - - 0 - 0.69%
2019-08-29 0 131.3 - - - - 0 0 - 131.3 - - - - 0 - 1.00%
2019-08-28 0 130.0 - - - - 0 0 - 130.0 - - - - 0 - 0.00%
2019-08-27 0 130.0 - - - - 0 0 - 130.0 - - - - 0 - 0.00%
2019-08-26 0 130.0 - - - - 0 0 - 130.0 - - - - 0 - -1.07%
2019-08-23 0 131.4 - - - - 0 0 - 131.4 - - - - 0 - 0.08%
2019-08-22 0 131.3 - - - - 0 0 - 131.3 - - - - 0 - 0.38%
2019-08-21 0 130.8 - - - - 0 0 - 130.8 - - - - 0 - -0.38%
2019-08-20 0 131.3 - - 131.3 131.3 400 52,520 131.30 131.3 - - 131.3 131.3 400 131.30 1.31%
2019-08-19 0 129.6 - - - - 0 0 - 129.6 - - - - 0 - 1.65%
2019-08-16 0 127.5 - - - - 0 0 - 127.5 - - - - 0 - 0.16%
2019-08-15 0 127.3 - - - - 0 0 - 127.3 - - - - 0 - -1.93%
2019-08-14 0 129.8 - - - - 0 0 - 129.8 - - - - 0 - 0.85%
2019-08-13 0 128.7 - - - - 0 0 - 128.7 - - - - 0 - -1.45%
2019-08-12 0 130.6 - - - - 0 0 - 130.6 - - - - 0 - 0.38%
2019-08-09 0 130.1 - - - - 0 0 - 130.1 - - - - 0 - 1.56%
2019-08-08 0 128.1 - - - - 0 0 - 128.1 - - - - 0 - 0.55%
2019-08-07 0 127.4 - - - - 0 0 - 127.4 - - - - 0 - 1.59%
2019-08-06 0 125.4 - - 124.7 124.7 500 62,350 124.70 125.4 - - 124.7 124.7 500 124.70 -2.79%
2019-08-05 0 129.0 - - - - 0 0 - 129.0 - - - - 0 - -0.46%
2019-08-02 0 129.6 - - - - 0 0 - 129.6 - - - - 0 - -0.69%
2019-08-01 0 130.5 - - - - 0 0 - 130.5 - - - - 0 - -1.14%
2019-07-31 0 132.0 131.6 132.0 - - 0 0 - 132.0 131.6 132.0 - - 0 - 0.00%
2019-07-30 0 132.0 - - - - 0 0 - 132.0 - - - - 0 - -0.08%
2019-07-29 0 132.1 - - - - 0 0 - 132.1 - - - - 0 - 0.08%
2019-07-26 0 132.0 - - 133.4 133.4 1,000 133,400 133.40 132.0 - - 133.4 133.4 1,000 133.40 0.30%
2019-07-25 0 131.6 - - - - 0 0 - 131.6 - - - - 0 - 0.77%
2019-07-24 0 130.6 - - - - 0 0 - 130.6 - - - - 0 - 0.23%
2019-07-23 0 130.3 - - - - 0 0 - 130.3 - - - - 0 - 0.62%
2019-07-22 0 129.5 - - - - 0 0 - 129.5 - - - - 0 - -0.92%
2019-07-19 0 130.7 - - 130.6 130.9 39,600 5,176,740 130.73 130.7 - - 130.6 130.9 39,600 130.73 0.77%
2019-07-18 0 129.7 - - - - 0 0 - 129.7 - - - - 0 - -1.14%
2019-07-17 0 131.2 - - - - 0 0 - 131.2 - - - - 0 - 0.00%
2019-07-16 0 131.2 - - - - 0 0 - 131.2 - - - - 0 - 0.23%
2019-07-15 0 130.9 - - - - 0 0 - 130.9 - - - - 0 - 0.46%
2019-07-12 0 130.3 - - - - 0 0 - 130.3 - - - - 0 - 0.00%
2019-07-11 0 130.3 - - - - 0 0 - 130.3 - - - - 0 - 1.16%
2019-07-10 0 128.8 - - - - 0 0 - 128.8 - - - - 0 - 0.63%
2019-07-09 0 128.0 - - - - 0 0 - 128.0 - - - - 0 - -1.08%
2019-07-08 0 129.4 - - - - 0 0 - 129.4 - - - - 0 - -0.08%
2019-07-05 0 129.5 - - - - 0 0 - 129.5 - - - - 0 - 0.15%
2019-07-04 0 129.3 - - - - 0 0 - 129.3 - - - - 0 - 0.15%
2019-07-03 0 129.1 - - 127.6 128.4 2,000 255,940 127.97 129.1 - - 127.6 128.4 2,000 127.97 1.18%
2019-07-02 0 127.6 127.5 128.5 126.6 127.0 2,000 253,620 126.81 127.6 127.5 128.5 126.6 127.0 2,000 126.81 1.19%
2019-06-28 0 126.1 - - - - 0 0 - 126.1 - - - - 0 - 0.00%
2019-06-27 0 126.1 - - - - 0 0 - 126.1 - - - - 0 - 0.16%
2019-06-26 0 125.9 - - 127.3 127.3 1,000 127,300 127.30 125.9 - - 127.3 127.3 1,000 127.30 -1.18%
2019-06-25 0 127.4 - - - - 0 0 - 127.4 - - - - 0 - -0.16%
2019-06-24 0 127.6 - - - - 0 0 - 127.6 - - - - 0 - 0.24%
2019-06-21 0 127.3 - - 126.7 127.0 2,000 253,740 126.87 127.3 - - 126.7 127.0 2,000 126.87 -0.08%
2019-06-20 0 127.4 - - - - 0 0 - 127.4 - - - - 0 - 0.55%
2019-06-19 0 126.7 - - - - 0 0 - 126.7 - - - - 0 - 0.80%
2019-06-18 0 125.7 - - 125.8 125.8 800 100,640 125.80 125.7 - - 125.8 125.8 800 125.80 0.16%
2019-06-17 0 125.5 - - 125.0 125.5 12,400 1,553,170 125.26 125.5 - - 125.0 125.5 12,400 125.26 0.00%
2019-06-14 0 125.5 - - 125.0 125.5 26,400 3,308,560 125.32 125.5 - - 125.0 125.5 26,400 125.32 0.72%
2019-06-13 0 124.6 - - - - 0 0 - 124.6 - - - - 0 - 0.00%
2019-06-12 0 124.6 - - - - 0 0 - 124.6 - - - - 0 - -0.40%
2019-06-11 0 125.1 - - - - 0 0 - 125.1 - - - - 0 - 0.97%
2019-06-10 0 123.9 - - - - 0 0 - 123.9 - - - - 0 - 2.99%
2019-06-06 0 120.3 - - - - 0 0 - 120.3 - - - - 0 - 0.75%
2019-06-05 0 119.4 - - - - 0 0 - 119.4 - - - - 0 - 2.14%
2019-06-04 0 116.9 - - - - 0 0 - 116.9 - - - - 0 - -0.76%
2019-06-03 0 117.8 - - - - 0 0 - 117.8 - - - - 0 - -1.09%
2019-05-31 0 119.1 - - - - 0 0 - 119.1 - - - - 0 - -1.08%
2019-05-30 0 120.4 - - - - 0 0 - 120.4 - - - - 0 - 0.00%
2019-05-29 0 120.4 - - - - 0 0 - 120.4 - - - - 0 - -0.99%
2019-05-28 0 121.6 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2019-05-27 0 121.6 - - - - 0 0 - 121.6 - - - - 0 - -0.33%
2019-05-24 0 122.0 - - - - 0 0 - 122.0 - - - - 0 - -0.57%
2019-05-23 0 122.7 - - - - 0 0 - 122.7 - - - - 0 - -0.65%
2019-05-22 0 123.5 - - - - 0 0 - 123.5 - - - - 0 - 0.00%
2019-05-21 0 123.5 - - - - 0 0 - 123.5 - - - - 0 - -1.44%
2019-05-20 0 125.3 - - - - 0 0 - 125.3 - - - - 0 - -0.24%
2019-05-17 0 125.6 - - 125.2 125.8 2,000 250,980 125.49 125.6 - - 125.2 125.8 2,000 125.49 1.45%
2019-05-16 0 123.8 - - - - 0 0 - 123.8 - - - - 0 - 1.23%
2019-05-15 0 122.3 - - - - 0 0 - 122.3 - - - - 0 - 0.00%
2019-05-14 0 122.3 - - - - 0 0 - 122.3 - - - - 0 - -1.61%
2019-05-10 0 124.3 - - - - 0 0 - 124.3 - - - - 0 - -0.08%
2019-05-09 0 124.4 - - - - 0 0 - 124.4 - - - - 0 - -0.64%
2019-05-08 0 125.2 - - - - 0 0 - 125.2 - - - - 0 - -0.63%
2019-05-07 0 126.0 - - - - 0 0 - 126.0 - - - - 0 - 0.24%
2019-05-06 0 125.7 - - - - 0 0 - 125.7 - - - - 0 - 0.00%
2019-05-03 0 125.7 - - - - 0 0 - 125.7 - - - - 0 - 0.00%
2019-05-02 0 125.7 - - 125.7 125.7 1,000 125,700 125.70 125.7 - - 125.7 125.7 1,000 125.70 -0.79%
2019-04-30 0 126.7 - - - - 0 0 - 126.7 - - - - 0 - 0.00%
2019-04-29 0 126.7 - - - - 0 0 - 126.7 - - - - 0 - 0.00%
2019-04-26 0 126.7 - - - - 0 0 - 126.7 - - - - 0 - -0.16%
2019-04-25 0 126.9 - - - - 0 0 - 126.9 - - - - 0 - 0.71%
2019-04-24 0 126.0 - - - - 0 0 - 126.0 - - - - 0 - 1.37%
2019-04-23 0 124.3 - - - - 0 0 - 124.3 - - - - 0 - 0.65%
2019-04-18 0 123.5 - - - - 0 0 - 123.5 - - - - 0 - -0.16%
2019-04-17 0 123.7 123.0 - 123.9 123.9 2,000 247,800 123.90 123.7 123.0 - 123.9 123.9 2,000 123.90 0.57%
2019-04-16 0 123.0 - - - - 0 0 - 123.0 - - - - 0 - 0.33%
2019-04-15 0 122.6 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2019-04-12 0 122.6 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2019-04-11 0 122.6 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2019-04-10 0 122.6 - - - - 0 0 - 122.6 - - - - 0 - -0.08%
2019-04-09 0 122.7 - - 122.7 122.8 2,000 245,500 122.75 122.7 - - 122.7 122.8 2,000 122.75 0.74%
2019-04-08 0 121.8 - - - - 0 0 - 121.8 - - - - 0 - 0.25%
2019-04-04 0 121.5 - - - - 0 0 - 121.5 - - - - 0 - 0.16%
2019-04-03 0 121.3 - - - - 0 0 - 121.3 - - - - 0 - 0.83%
2019-04-02 0 120.3 - - - - 0 0 - 120.3 - - - - 0 - 0.25%
2019-04-01 0 120.0 - - - - 0 0 - 120.0 - - - - 0 - 1.27%
2019-03-29 0 118.5 - - - - 0 0 - 118.5 - - - - 0 - 0.68%
2019-03-28 0 117.7 - - 117.7 117.8 2,000 235,500 117.75 117.7 - - 117.7 117.8 2,000 117.75 -1.01%
2019-03-27 0 118.9 - - - - 0 0 - 118.9 - - - - 0 - 0.68%
2019-03-26 0 118.1 - - - - 0 0 - 118.1 - - - - 0 - 0.43%
2019-03-25 0 117.6 - - - - 0 0 - 117.6 - - - - 0 - -2.73%
2019-03-22 0 120.9 - - 120.5 121.0 2,300 278,050 120.89 120.9 - - 120.5 121.0 2,300 120.89 2.37%
2019-03-21 0 118.1 - - - - 0 0 - 118.1 - - - - 0 - 0.08%
2019-03-20 0 118.0 - - - - 0 0 - 118.0 - - - - 0 - 0.00%
2019-03-19 0 118.0 - - - - 0 0 - 118.0 - - - - 0 - 0.25%
2019-03-18 0 117.7 - - - - 0 0 - 117.7 - - - - 0 - 0.77%
2019-03-15 0 116.8 - - - - 0 0 - 116.8 - - - - 0 - 0.00%
2019-03-14 0 116.8 - - - - 0 0 - 116.8 - - - - 0 - 1.04%
2019-03-13 0 115.6 - - - - 0 0 - 115.6 - - - - 0 - 0.00%
2019-03-12 0 115.6 - - - - 0 0 - 115.6 - - - - 0 - 2.03%
2019-03-11 0 113.3 - - - - 0 0 - 113.3 - - - - 0 - 0.35%
2019-03-08 0 112.9 - - - - 0 0 - 112.9 - - - - 0 - -1.14%
2019-03-07 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - -0.70%
2019-03-06 0 115.0 - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2019-03-05 0 115.0 - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2019-03-04 0 115.0 - - - - 0 0 - 115.0 - - - - 0 - 0.52%
2019-03-01 0 114.4 - - - - 0 0 - 114.4 - - - - 0 - 0.62%
2019-02-28 0 113.7 - - - - 0 0 - 113.7 - - - - 0 - -0.35%
2019-02-27 0 114.1 - - 114.1 114.4 4,000 457,000 114.25 114.1 - - 114.1 114.4 4,000 114.25 0.09%
2019-02-26 0 114.0 - - - - 0 0 - 114.0 - - - - 0 - 0.00%
2019-02-25 0 114.0 - - - - 0 0 - 114.0 - - - - 0 - 0.26%
2019-02-22 0 113.7 - - - - 0 0 - 113.7 - - - - 0 - -0.44%
2019-02-21 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - 0.00%
2019-02-20 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - -0.35%
2019-02-19 0 114.6 - - - - 0 0 - 114.6 - - - - 0 - 0.35%
2019-02-18 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - 0.26%
2019-02-15 0 113.9 - - - - 0 0 - 113.9 - - - - 0 - -0.26%
2019-02-14 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - 0.09%
2019-02-13 0 114.1 - - 113.7 113.7 2,000 227,400 113.70 114.1 - - 113.7 113.7 2,000 113.70 0.97%
2019-02-12 0 113.0 - - - - 0 0 - 113.0 - - - - 0 - 0.80%
2019-02-11 0 112.1 - - - - 0 0 - 112.1 - - - - 0 - 0.18%
2019-02-08 0 111.9 - - 112.0 112.0 1,000 112,000 112.00 111.9 - - 112.0 112.0 1,000 112.00 0.36%
2019-02-04 0 111.5 - - 111.3 111.3 500 55,650 111.30 111.5 - - 111.3 111.3 500 111.30 0.36%
2019-02-01 0 111.1 - - - - 0 0 - 111.1 - - - - 0 - 0.91%
2019-01-31 0 110.1 - - - - 0 0 - 110.1 - - - - 0 - 1.85%
2019-01-30 0 108.1 - - - - 0 0 - 108.1 - - - - 0 - -0.09%
2019-01-29 0 108.2 - - - - 0 0 - 108.2 - - - - 0 - -0.73%
2019-01-28 0 109.0 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
2019-01-25 0 109.0 - - 109.0 109.0 190 20,710 109.00 109.0 - - 109.0 109.0 190 109.00 0.37%
2019-01-24 0 108.6 - - 108.6 108.6 1,700 184,620 108.60 108.6 - - 108.6 108.6 1,700 108.60 0.09%
2019-01-23 0 108.5 - - - - 0 0 - 108.5 - - - - 0 - -1.45%
2019-01-22 0 110.1 - - - - 0 0 - 110.1 - - - - 0 - -0.27%
2019-01-21 0 110.4 - - 107.3 111.2 9,000 986,300 109.59 110.4 - - 107.3 111.2 9,000 109.59 1.28%
2019-01-18 0 109.0 - - - - 0 0 - 109.0 - - - - 0 - 1.11%
2019-01-17 0 10.78 - - - - 0 0 - 107.8 - - - - 0 - 0.00%
2019-01-16 0 10.78 - - - - 0 0 - 107.8 - - - - 0 - 1.51%
2019-01-15 0 10.62 - - - - 0 0 - 106.2 - - - - 0 - 0.00%
2019-01-14 0 10.62 - - - - 0 0 - 106.2 - - - - 0 - -0.75%
2019-01-11 0 10.70 - - - - 0 0 - 107.0 - - - - 0 - 0.00%
2019-01-10 0 10.70 - - - - 0 0 - 107.0 - - - - 0 - 0.00%
2019-01-09 0 10.70 - - - - 0 0 - 107.0 - - - - 0 - 0.38%
2019-01-08 0 10.66 - - - - 0 0 - 106.6 - - - - 0 - 1.14%
2019-01-07 0 10.54 - - - - 0 0 - 105.4 - - - - 0 - 2.93%
2019-01-04 0 10.24 - - 10.12 10.12 5,000 50,600 10.120 102.4 - - 101.2 101.2 500 101.20 -0.39%
2019-01-03 0 10.28 - - - - 0 0 - 102.8 - - - - 0 - -0.39%
2019-01-02 0 10.32 - - - - 0 0 - 103.2 - - - - 0 - -0.96%
2018-12-31 0 10.42 10.38 - 10.42 10.42 5,000 52,100 10.420 104.2 103.8 - 104.2 104.2 500 104.20 0.77%
2018-12-28 0 10.34 - - 10.34 10.34 4,500 46,530 10.340 103.4 - - 103.4 103.4 450 103.40 1.17%
2018-12-27 0 10.22 - - - - 0 0 - 102.2 - - - - 0 - 1.19%
2018-12-24 0 10.10 - - - - 0 0 - 101.0 - - - - 0 - -3.44%
2018-12-21 0 10.46 - - 10.42 10.48 6,000 62,760 10.460 104.6 - - 104.2 104.8 600 104.60 0.00%
2018-12-20 0 10.46 - - - - 0 0 - 104.6 - - - - 0 - -2.24%
2018-12-19 0 10.70 - - 10.70 10.70 6,000 64,200 10.700 107.0 - - 107.0 107.0 600 107.00 -0.19%
2018-12-18 0 10.72 - - - - 0 0 - 107.2 - - - - 0 - -1.83%
2018-12-17 0 10.92 - - - - 0 0 - 109.2 - - - - 0 - -1.27%
2018-12-14 0 11.06 - - - - 0 0 - 110.6 - - - - 0 - -0.72%
2018-12-13 0 11.14 - - - - 0 0 - 111.4 - - - - 0 - 0.72%
2018-12-12 0 11.06 - - - - 0 0 - 110.6 - - - - 0 - 0.55%
2018-12-11 0 11.00 - - - - 0 0 - 110.0 - - - - 0 - 0.73%
2018-12-10 0 10.92 - - - - 0 0 - 109.2 - - - - 0 - -2.33%
2018-12-07 0 11.18 - - 11.24 11.30 16,000 180,440 11.278 111.8 - - 112.4 113.0 1,600 112.78 0.54%
2018-12-06 0 11.12 - - - - 0 0 - 111.2 - - - - 0 - -1.42%
2018-12-05 0 11.28 - - - - 0 0 - 112.8 - - - - 0 - -2.08%
2018-12-04 0 11.52 - - - - 0 0 - 115.2 - - - - 0 - -1.37%
2018-12-03 0 11.68 - - 11.68 11.68 5,000 58,400 11.680 116.8 - - 116.8 116.8 500 116.80 2.28%
2018-11-30 0 11.42 - - - - 0 0 - 114.2 - - - - 0 - 0.35%
2018-11-29 0 11.38 - - - - 0 0 - 113.8 - - - - 0 - 2.15%
2018-11-28 0 11.14 - - - - 0 0 - 111.4 - - - - 0 - 1.09%
2018-11-27 0 11.02 - - - - 0 0 - 110.2 - - - - 0 - 1.10%
2018-11-26 0 10.90 - - - - 0 0 - 109.0 - - - - 0 - 0.18%
2018-11-23 0 10.88 - - - - 0 0 - 108.8 - - - - 0 - -0.37%
2018-11-22 0 10.92 - - - - 0 0 - 109.2 - - - - 0 - 0.00%
2018-11-21 0 10.92 - - 10.88 10.92 6,000 65,320 10.887 109.2 - - 108.8 109.2 600 108.87 -0.73%
2018-11-20 0 11.00 - - 11.08 11.10 6,000 66,520 11.087 110.0 - - 110.8 111.0 600 110.87 -3.85%
2018-11-19 0 11.44 - - 11.44 11.46 6,000 68,700 11.450 114.4 - - 114.4 114.6 600 114.50 1.06%
2018-11-16 0 11.32 - - 11.28 11.30 18,000 203,240 11.291 113.2 - - 112.8 113.0 1,800 112.91 0.00%
2018-11-15 0 11.32 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
2018-11-14 0 11.32 - - 11.32 11.34 1,500 17,000 11.333 113.2 - - 113.2 113.4 150 113.33 -1.22%
2018-11-13 0 11.46 - 11.60 - - 0 0 - 114.6 - 116.0 - - 0 - -2.72%
2018-11-12 0 11.78 - 11.78 - - 0 0 - 117.8 - 117.8 - - 0 - -0.51%
2018-11-09 0 11.84 - 11.90 11.86 11.88 6,000 71,220 11.870 118.4 - 119.0 118.6 118.8 600 118.70 -0.50%
2018-11-08 0 11.90 - - 11.82 11.92 27,000 321,310 11.900 119.0 - - 118.2 119.2 2,700 119.00 2.59%
2018-11-07 0 11.60 - 11.76 - - 0 0 - 116.0 - 117.6 - - 0 - 0.52%
2018-11-06 0 11.54 - 11.60 - - 0 0 - 115.4 - 116.0 - - 0 - -0.35%
2018-11-05 0 11.58 - - - - 0 0 - 115.8 - - - - 0 - -1.36%
2018-11-02 0 11.74 - - 11.74 11.74 1,000 11,740 11.740 117.4 - - 117.4 117.4 100 117.40 1.91%
2018-11-01 0 11.52 - - - - 0 0 - 115.2 - - - - 0 - 0.88%
2018-10-31 0 11.42 - - - - 0 0 - 114.2 - - - - 0 - 0.71%
2018-10-30 0 11.34 - - - - 0 0 - 113.4 - - - - 0 - -0.87%
2018-10-29 0 11.44 - - - - 0 0 - 114.4 - - - - 0 - 0.18%
2018-10-26 0 11.42 - - - - 0 0 - 114.2 - - - - 0 - -0.70%
2018-10-25 0 11.50 - - - - 0 0 - 115.0 - - - - 0 - -1.88%
2018-10-24 0 11.72 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2018-10-23 0 11.72 - - 11.72 11.72 5,000 58,600 11.720 117.2 - - 117.2 117.2 500 117.20 -1.35%
2018-10-22 0 11.88 - - - - 0 0 - 118.8 - - - - 0 - -0.17%
2018-10-19 0 11.90 - - - - 0 0 - 119.0 - - - - 0 - -1.33%
2018-10-18 0 12.06 - - 12.06 12.06 300 3,618 12.060 120.6 - - 120.6 120.6 30 120.60 2.73%
2018-10-16 0 11.74 - - 11.74 11.74 100 1,174 11.740 117.4 - - 117.4 117.4 10 117.40 0.00%
2018-10-15 0 11.74 - - - - 0 0 - 117.4 - - - - 0 - 0.00%
2018-10-12 0 11.74 - - 11.64 11.64 4,800 55,872 11.640 117.4 - - 116.4 116.4 480 116.40 1.38%
2018-10-11 0 11.58 - - - - 0 0 - 115.8 - - - - 0 - -4.77%
2018-10-10 0 12.16 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2018-10-09 0 12.16 - - 12.16 12.18 6,000 73,020 12.170 121.6 - - 121.6 121.8 600 121.70 -0.82%
2018-10-08 0 12.26 - - 12.28 12.32 15,000 184,360 12.291 122.6 - - 122.8 123.2 1,500 122.91 -0.97%
2018-10-05 0 12.38 - - - - 0 0 - 123.8 - - - - 0 - -1.59%
2018-10-04 0 12.58 - - - - 0 0 - 125.8 - - - - 0 - 0.00%
2018-10-03 0 12.58 - - - - 0 0 - 125.8 - - - - 0 - 0.48%
2018-10-02 0 12.52 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2018-09-28 0 12.52 - - - - 0 0 - 125.2 - - - - 0 - 0.81%
2018-09-27 0 12.42 - - - - 0 0 - 124.2 - - - - 0 - 0.00%
2018-09-26 0 12.42 - - - - 0 0 - 124.2 - - - - 0 - 1.31%
2018-09-24 0 12.26 - - 12.26 12.26 400 4,904 12.260 122.6 - - 122.6 122.6 40 122.60 -0.97%
2018-09-21 0 12.38 - - - - 0 0 - 123.8 - - - - 0 - 0.98%
2018-09-20 0 12.26 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2018-09-19 0 12.26 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2018-09-18 0 12.26 - - - - 0 0 - 122.6 - - - - 0 - -0.65%
2018-09-17 0 12.34 - - 12.34 12.34 200 2,468 12.340 123.4 - - 123.4 123.4 20 123.40 -0.32%
2018-09-14 0 12.38 - - - - 0 0 - 123.8 - - - - 0 - 0.65%
2018-09-13 0 12.30 - - - - 0 0 - 123.0 - - - - 0 - -0.32%
2018-09-12 0 12.34 - - - - 0 0 - 123.4 - - - - 0 - 0.82%
2018-09-11 0 12.24 - - - - 0 0 - 122.4 - - - - 0 - 0.16%
2018-09-10 0 12.22 - - - - 0 0 - 122.2 - - - - 0 - 0.00%
2018-09-07 0 12.22 - - - - 0 0 - 122.2 - - - - 0 - -0.97%
2018-09-06 0 12.34 - - - - 0 0 - 123.4 - - - - 0 - -1.44%
2018-09-05 0 12.52 - - - - 0 0 - 125.2 - - - - 0 - -0.16%
2018-09-04 0 12.54 - - - - 0 0 - 125.4 - - - - 0 - 0.48%
2018-09-03 0 12.48 - - - - 0 0 - 124.8 - - - - 0 - 0.00%
2018-08-31 0 12.48 - - - - 0 0 - 124.8 - - - - 0 - 0.00%
2018-08-30 0 12.48 - - - - 0 0 - 124.8 - - - - 0 - 1.13%
2018-08-29 0 12.34 - - - - 0 0 - 123.4 - - - - 0 - 0.49%
2018-08-28 0 12.28 - - - - 0 0 - 122.8 - - - - 0 - 0.66%
2018-08-27 0 12.20 - - 12.16 12.20 5,000 60,916 12.183 122.0 - - 121.6 122.0 500 121.83 0.00%
2018-08-24 0 12.20 - - - - 0 0 - 122.0 - - - - 0 - 0.33%
2018-08-23 0 12.16 - - - - 0 0 - 121.6 - - - - 0 - 0.50%
2018-08-22 0 12.10 - - - - 0 0 - 121.0 - - - - 0 - -0.17%
2018-08-21 0 12.12 - - - - 0 0 - 121.2 - - - - 0 - -0.33%
2018-08-20 0 12.16 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2018-08-17 0 12.16 - - - - 0 0 - 121.6 - - - - 0 - -0.16%
2018-08-16 0 12.18 - - 12.18 12.18 5,000 60,900 12.180 121.8 - - 121.8 121.8 500 121.80 -0.65%
2018-08-15 0 12.26 12.26 - - - 0 0 - 122.6 122.6 - - - 0 - 0.16%
2018-08-14 0 12.24 - - - - 0 0 - 122.4 - - - - 0 - 0.49%
2018-08-13 0 12.18 - - - - 0 0 - 121.8 - - - - 0 - -0.16%
2018-08-10 0 12.20 - - - - 0 0 - 122.0 - - - - 0 - 0.00%
2018-08-09 0 12.20 - - - - 0 0 - 122.0 - - - - 0 - 0.00%
2018-08-08 0 12.20 - - 12.20 12.20 200 2,440 12.200 122.0 - - 122.0 122.0 20 122.00 0.33%
2018-08-07 0 12.16 12.00 - - - 0 0 - 121.6 120.0 - - - 0 - 0.16%
2018-08-06 0 12.14 - - - - 0 0 - 121.4 - - - - 0 - 0.00%
2018-08-03 0 12.14 - - - - 0 0 - 121.4 - - - - 0 - 2.71%
2018-08-02 0 11.82 - - - - 0 0 - 118.2 - - - - 0 - 0.00%
2018-08-01 0 11.82 - - 11.82 11.82 3,000 35,460 11.820 118.2 - - 118.2 118.2 300 118.20 0.17%
2018-07-31 0 11.80 - - - - 0 0 - 118.0 - - - - 0 - -0.84%
2018-07-30 0 11.90 - - - - 0 0 - 119.0 - - - - 0 - -1.49%
2018-07-27 0 12.08 - - - - 0 0 - 120.8 - - - - 0 - 0.17%
2018-07-26 0 12.06 - - - - 0 0 - 120.6 - - - - 0 - 0.00%
2018-07-25 0 12.06 - - - - 0 0 - 120.6 - - - - 0 - -0.17%
2018-07-24 0 12.08 - - - - 0 0 - 120.8 - - - - 0 - 1.34%
2018-07-23 0 11.92 - - - - 0 0 - 119.2 - - - - 0 - -0.17%
2018-07-20 0 11.94 - - - - 0 0 - 119.4 - - - - 0 - 0.00%
2018-07-19 0 11.94 - - - - 0 0 - 119.4 - - - - 0 - 0.17%
2018-07-18 0 11.92 - - - - 0 0 - 119.2 - - - - 0 - 2.05%
2018-07-17 0 11.68 - - - - 0 0 - 116.8 - - - - 0 - -1.02%
2018-07-16 0 11.80 - - - - 0 0 - 118.0 - - - - 0 - 0.17%
2018-07-13 0 11.78 - - - - 0 0 - 117.8 - - - - 0 - 1.90%
2018-07-12 0 11.56 - - - - 0 0 - 115.6 - - - - 0 - 0.52%
2018-07-11 0 11.50 - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2018-07-10 0 11.50 - - - - 0 0 - 115.0 - - - - 0 - 0.70%
2018-07-09 0 11.42 - - - - 0 0 - 114.2 - - - - 0 - 1.24%
2018-07-06 0 11.28 - - - - 0 0 - 112.8 - - - - 0 - 1.08%
2018-07-05 0 11.16 - - - - 0 0 - 111.6 - - - - 0 - 0.00%
2018-07-04 0 11.16 - - - - 0 0 - 111.6 - - - - 0 - -1.59%
2018-07-03 0 11.34 11.30 - 11.36 11.40 21,000 238,920 11.377 113.4 113.0 - 113.6 114.0 2,100 113.77 1.25%
2018-06-29 0 11.20 - - - - 0 0 - 112.0 - - - - 0 - 1.08%
2018-06-28 0 11.08 - - - - 0 0 - 110.8 - - - - 0 - 0.00%
2018-06-27 0 11.08 - - - - 0 0 - 110.8 - - - - 0 - 0.00%
2018-06-26 0 11.08 - - - - 0 0 - 110.8 - - - - 0 - -1.25%
2018-06-25 0 11.22 - - - - 0 0 - 112.2 - - - - 0 - -0.53%
2018-06-22 0 11.28 - - - - 0 0 - 112.8 - - - - 0 - -0.18%
2018-06-21 0 11.30 - - - - 0 0 - 113.0 - - - - 0 - 1.07%
2018-06-20 0 11.18 - - - - 0 0 - 111.8 - - - - 0 - 0.72%
2018-06-19 0 11.10 - - - - 0 0 - 111.0 - - - - 0 - -0.18%
2018-06-15 0 11.12 - - - - 0 0 - 111.2 - - - - 0 - 1.09%
2018-06-14 0 11.00 - - - - 0 0 - 110.0 - - - - 0 - 0.00%
2018-06-13 0 11.00 - - - - 0 0 - 110.0 - - - - 0 - 0.36%
2018-06-12 0 10.96 - - - - 0 0 - 109.6 - - - - 0 - 0.00%
2018-06-11 0 10.96 - - - - 0 0 - 109.6 - - - - 0 - 0.00%
2018-06-08 0 10.96 10.92 - 10.96 10.98 16,200 177,816 10.976 109.6 109.2 - 109.6 109.8 1,620 109.76 -0.18%
2018-06-07 0 10.98 - - - - 0 0 - 109.8 - - - - 0 - 0.55%
2018-06-06 0 10.92 - - - - 0 0 - 109.2 - - - - 0 - 0.18%
2018-06-05 0 10.90 - - - - 0 0 - 109.0 - - - - 0 - 0.37%
2018-06-04 0 10.86 - - - - 0 0 - 108.6 - - - - 0 - 1.69%
2018-06-01 0 10.68 - - - - 0 0 - 106.8 - - - - 0 - 0.19%
2018-05-31 0 10.66 - - - - 0 0 - 106.6 - - - - 0 - 0.19%
2018-05-30 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - 0.19%
2018-05-29 0 10.62 - - - - 0 0 - 106.2 - - - - 0 - 0.00%
2018-05-28 0 10.62 - - - - 0 0 - 106.2 - - - - 0 - 0.19%
2018-05-25 0 10.60 - - - - 0 0 - 106.0 - - - - 0 - 0.00%
2018-05-24 0 10.60 - - 10.54 10.60 9,000 95,040 10.560 106.0 - - 105.4 106.0 900 105.60 1.53%
2018-05-23 0 10.44 - - - - 0 0 - 104.4 - - - - 0 - -0.57%
2018-05-21 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-05-18 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-05-17 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-05-16 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-05-15 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-05-14 0 10.50 - - - - 0 0 - 105.0 - - - - 0 - 0.38%
2018-05-11 0 10.46 - - - - 0 0 - 104.6 - - - - 0 - 0.38%
2018-05-10 0 10.42 - - - - 0 0 - 104.2 - - - - 0 - 0.39%
2018-05-09 0 10.38 - - - - 0 0 - 103.8 - - - - 0 - 0.58%
2018-05-08 0 10.32 - - - - 0 0 - 103.2 - - - - 0 - 0.39%
2018-05-07 0 10.28 - - - - 0 0 - 102.8 - - - - 0 - 1.78%
2018-05-04 0 10.10 - - - - 0 0 - 101.0 - - - - 0 - -0.20%
2018-05-03 0 10.12 9.980 - - - 0 0 - 101.2 99.80 - - - 0 - 0.00%
2018-05-02 0 10.12 - - 10.10 10.12 27,000 273,060 10.113 101.2 - - 101.0 101.2 2,700 101.13 0.00%
2018-04-30 0 10.12 - - - - 0 0 - 101.2 - - - - 0 - 0.00%
2018-04-27 0 10.12 - - - - 0 0 - 101.2 - - - - 0 - 2.33%
2018-04-26 0 9.890 - - - - 0 0 - 98.90 - - - - 0 - 0.41%
2018-04-25 0 9.850 - - - - 0 0 - 98.50 - - - - 0 - -2.09%
2018-04-24 0 10.06 - - - - 0 0 - 100.6 - - - - 0 - 0.00%
2018-04-23 0 10.06 - - - - 0 0 - 100.6 - - - - 0 - -0.59%
2018-04-20 0 10.12 - - - - 0 0 - 101.2 - - - - 0 - -0.78%
2018-04-19 0 10.20 - - - - 0 0 - 102.0 - - - - 0 - 2.51%
2018-04-16 0 9.950 - - - - 0 0 - 99.50 - - - - 0 - 0.00%
2018-04-13 0 9.950 - - - - 0 0 - 99.50 - - - - 0 - 0.81%
2018-04-12 0 9.870 - - - - 0 0 - 98.70 - - - - 0 - 0.20%
2018-04-11 0 9.850 - - - - 0 0 - 98.50 - - - - 0 - 0.00%
2018-04-10 0 9.850 - - - - 0 0 - 98.50 - - - - 0 - 0.41%
2018-04-09 0 9.810 - - - - 0 0 - 98.10 - - - - 0 - 0.00%
2018-04-06 0 9.810 - - 9.770 9.780 6,000 58,650 9.7750 98.10 - - 97.70 97.80 600 97.750 1.98%
2018-04-04 0 9.620 - - - - 0 0 - 96.20 - - - - 0 - -0.52%
2018-04-03 0 9.670 - - - - 0 0 - 96.70 - - - - 0 - -0.92%
2018-03-29 0 9.760 - - - - 0 0 - 97.60 - - - - 0 - 0.00%
2018-03-28 0 9.760 - - 9.760 9.810 24,000 235,210 9.8004 97.60 - - 97.60 98.10 2,400 98.004 -3.56%
2018-03-27 0 10.12 - - - - 0 0 - 101.2 - - - - 0 - 2.02%
2018-03-26 0 9.920 - - 9.890 9.890 4,600 45,494 9.8900 99.20 - - 98.90 98.90 460 98.900 -1.00%
2018-03-23 0 10.02 - - 9.980 9.990 10,000 99,850 9.9850 100.2 - - 99.80 99.90 1,000 99.850 -2.53%
2018-03-22 0 10.28 - - 10.36 10.36 7,200 74,592 10.360 102.8 - - 103.6 103.6 720 103.60 -1.53%
2018-03-21 0 10.44 - - - - 0 0 - 104.4 - - - - 0 - 0.00%
2018-03-20 0 10.44 - - - - 0 0 - 104.4 - - - - 0 - -1.32%
2018-03-19 0 10.58 - - - - 0 0 - 105.8 - - - - 0 - -0.56%
2018-03-16 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2018-03-15 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2018-03-14 0 10.64 - - - - 0 0 - 106.4 - - - - 0 - -0.75%
2018-03-13 0 10.72 - - - - 0 0 - 107.2 - - - - 0 - 0.00%
2018-03-12 0 10.72 - - - - 0 0 - 107.2 - - - - 0 - 2.29%
2018-03-09 0 10.48 - - - - 0 0 - 104.8 - - - - 0 - 0.58%
2018-03-08 0 10.42 - - - - 0 0 - 104.2 - - - - 0 - 0.19%
2018-03-07 0 10.40 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
2018-03-06 0 10.40 - - - - 0 0 - 104.0 - - - - 0 - 1.56%
2018-03-05 0 10.24 - - - - 0 0 - 102.4 - - - - 0 - 0.00%
2018-03-02 0 10.24 - - 10.24 10.24 4,000 40,960 10.240 102.4 - - 102.4 102.4 400 102.40 -1.16%
2018-03-01 0 10.36 - - 10.36 10.36 5,000 51,800 10.360 103.6 - - 103.6 103.6 500 103.60 -0.77%
2018-02-28 0 10.44 - - - - 0 0 - 104.4 - - - - 0 - -0.19%
2018-02-27 0 10.46 - - - - 0 0 - 104.6 - - - - 0 - 1.16%
2018-02-26 0 10.34 - - - - 0 0 - 103.4 - - - - 0 - 0.98%
2018-02-23 0 10.24 - - - - 0 0 - 102.4 - - - - 0 - 0.39%
2018-02-22 0 10.20 - - - - 0 0 - 102.0 - - - - 0 - -0.20%
2018-02-21 0 10.22 - - - - 0 0 - 102.2 - - - - 0 - 0.59%
2018-02-20 0 10.16 - - - - 0 0 - 101.6 - - - - 0 - 0.79%
2018-02-15 0 10.08 9.840 10.34 - - 0 0 - 100.8 98.40 103.4 - - 0 - 1.51%
2018-02-14 0 9.930 - - - - 0 0 - 99.30 - - - - 0 - 0.91%
2018-02-13 0 9.840 - - 9.870 9.870 5,000 49,350 9.8700 98.40 - - 98.70 98.70 500 98.700 1.44%
2018-02-12 0 9.700 9.660 - - - 0 0 - 97.00 96.60 - - - 0 - 1.15%
2018-02-09 0 9.590 - - - - 0 0 - 95.90 - - - - 0 - -3.23%
2018-02-08 0 9.910 9.890 - 9.840 9.850 7,200 70,890 9.8458 99.10 98.90 - 98.40 98.50 720 98.458 0.20%
2018-02-07 0 9.890 9.800 - 9.910 9.910 14,000 138,740 9.9100 98.90 98.00 - 99.10 99.10 1,400 99.100 2.70%
2018-02-06 0 9.630 9.480 - 9.500 9.570 48,300 460,339 9.5308 96.30 94.80 - 95.00 95.70 4,830 95.308 -5.22%
2018-02-05 0 10.16 10.08 10.16 - - 0 0 - 101.6 100.8 101.6 - - 0 - -2.12%
2018-02-02 0 10.38 - - - - 0 0 - 103.8 - - - - 0 - -0.76%
2018-02-01 0 10.46 10.22 10.70 - - 0 0 - 104.6 102.2 107.0 - - 0 - 0.00%
2018-01-31 0 10.46 - - - - 0 0 - 104.6 - - - - 0 - -0.57%
2018-01-30 0 10.52 - - - - 0 0 - 105.2 - - - - 0 - -0.19%
2018-01-29 0 10.54 - - - - 0 0 - 105.4 - - - - 0 - 0.76%
2018-01-26 0 10.46 10.24 10.68 - - 0 0 - 104.6 102.4 106.8 - - 0 - 0.00%
2018-01-25 0 10.46 - - - - 0 0 - 104.6 - - - - 0 - -0.95%
2018-01-24 0 10.56 - - - - 0 0 - 105.6 - - - - 0 - 0.00%
2018-01-23 0 10.56 10.34 10.68 - - 0 0 - 105.6 103.4 106.8 - - 0 - 1.54%
2018-01-22 0 10.40 10.20 10.64 - - 0 0 - 104.0 102.0 106.4 - - 0 - 0.19%
2018-01-19 0 10.38 10.14 10.58 - - 0 0 - 103.8 101.4 105.8 - - 0 - -0.19%
2018-01-18 0 10.40 - - - - 0 0 - 104.0 - - - - 0 - 0.19%
2018-01-17 0 10.38 10.12 10.58 - - 0 0 - 103.8 101.2 105.8 - - 0 - 0.00%
2018-01-16 0 10.38 - - - - 0 0 - 103.8 - - - - 0 - 0.00%
2018-01-15 0 10.38 - - 10.38 10.38 5,000 51,900 10.380 103.8 - - 103.8 103.8 500 103.80 0.19%
2018-01-12 0 10.36 - - - - 0 0 - 103.6 - - - - 0 - 0.00%
2018-01-11 0 10.36 - - - - 0 0 - 103.6 - - - - 0 - 0.00%
2018-01-10 0 10.36 - - - - 0 0 - 103.6 - - - - 0 - 0.00%
2018-01-09 0 10.36 - - - - 0 0 - 103.6 - - - - 0 - 0.58%
2018-01-08 0 10.30 - - - - 0 0 - 103.0 - - - - 0 - 1.38%
2018-01-05 0 10.16 - - - - 0 0 - 101.6 - - - - 0 - 0.00%
2018-01-04 0 10.16 - - - - 0 0 - 101.6 - - - - 0 - 0.99%
2018-01-03 0 10.06 - - - - 0 0 - 100.6 - - - - 0 - 1.41%
2018-01-02 0 9.920 - - - - 0 0 - 99.20 - - - - 0 - -1.00%
2017-12-29 0 10.02 - - - - 0 0 - 100.2 - - - - 0 - -0.60%
2017-12-28 0 10.08 - - - - 0 0 - 100.8 - - - - 0 - -0.20%
2017-12-27 0 10.10 - - - - 0 0 - 101.0 - - - - 0 - -0.39%
2017-12-22 0 10.14 - - - - 0 0 - 101.4 - - - - 0 - 0.00%
2017-12-21 0 10.14 - - - - 0 0 - 101.4 - - - - 0 - -0.59%
2017-12-20 0 10.20 - - 10.22 10.22 4,000 40,880 10.220 102.0 - - 102.2 102.2 400 102.20 -0.39%
2017-12-19 0 10.24 - - - - 0 0 - 102.4 - - - - 0 - 0.20%
2017-12-18 0 10.22 - - - - 0 0 - 102.2 - - - - 0 - 1.39%
2017-12-15 0 10.08 - - - - 0 0 - 100.8 - - - - 0 - 0.00%
2017-12-14 0 10.08 - - - - 0 0 - 100.8 - - - - 0 - 0.00%
2017-12-13 0 10.08 - - - - 0 0 - 100.8 - - - - 0 - 0.00%
2017-12-12 0 10.08 - - - - 0 0 - 100.8 - - - - 0 - 0.90%
2017-12-11 0 9.990 - - - - 0 0 - 99.90 - - - - 0 - 0.10%
2017-12-08 0 9.980 - - - - 0 0 - 99.80 - - - - 0 - 0.40%
2017-12-07 0 9.940 - - - - 0 0 - 99.40 - - - - 0 - 1.02%
2017-12-06 0 9.840 - - 9.840 9.870 12,000 118,230 9.8525 98.40 - - 98.40 98.70 1,200 98.525 -0.40%
2017-12-05 0 9.880 - - 9.900 9.910 4,500 44,557 9.9016 98.80 - - 99.00 99.10 450 99.016 -1.98%
2017-12-04 0 10.08 - - 10.08 10.08 400 4,032 10.080 100.8 - - 100.8 100.8 40 100.80 0.80%
2017-12-01 0 10.00 - - - - 0 0 - 100.0 - - - - 0 - 0.50%
2017-11-30 0 9.950 - - - - 0 0 - 99.50 - - - - 0 - -1.09%
2017-11-29 0 10.06 - - - - 0 0 - 100.6 - - - - 0 - 0.20%
2017-11-28 0 10.04 - - - - 0 0 - 100.4 - - - - 0 - 0.00%
2017-11-27 0 10.04 - - - - 0 0 - 100.4 - - - - 0 - 0.20%
2017-11-24 0 10.02 - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2017-11-23 0 10.02 - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2017-11-22 0 10.02 - - - - 0 0 - 100.2 - - - - 0 - 0.30%
2017-11-21 0 9.990 - - - - 0 0 - 99.90 - - - - 0 - 0.00%
2017-11-20 0 9.990 - - - - 0 0 - 99.90 - - - - 0 - -0.10%
2017-11-17 0 10.00 - - - - 0 0 - 100.0 - - - - 0 - 0.81%
2017-11-16 0 9.920 - - 9.920 9.920 100 992 9.9200 99.20 - - 99.20 99.20 10 99.200 0.00%
2017-11-15 0 9.920 - 9.990 - - 0 0 - 99.20 - 99.90 - - 0 - -0.70%
2017-11-14 0 9.990 - 9.990 - - 0 0 - 99.90 - 99.90 - - 0 - 0.00%
2017-11-13 0 9.990 - - - - 0 0 - 99.90 - - - - 0 - 0.00%
2017-11-10 0 9.990 - - - - 0 0 - 99.90 - - - - 0 - 0.00%
2017-11-09 0 9.990 - - - - 0 0 - 99.90 - - - - 0 - 0.00%
2017-11-08 0 9.990 - - 10.30 10.30 100 1,030 10.300 99.90 - - 103.0 103.0 10 103.00 0.20%
2017-11-07 0 9.970 9.940 - - - 0 0 - 99.70 99.40 - - - 0 - 0.40%
2017-11-06 0 9.930 9.900 - 9.910 9.930 93,000 921,890 9.9128 99.30 99.00 - 99.10 99.30 9,300 99.128 0.81%
2017-11-03 0 9.850 - - - - 0 0 - 98.50 - - - - 0 - 0.51%
2017-11-02 0 9.800 - - - - 0 0 - 98.00 - - - - 0 - -0.71%
2017-11-01 0 9.870 - - - - 0 0 - 98.70 - - - - 0 - 0.41%
2017-10-31 0 9.830 - - - - 0 0 - 98.30 - - - - 0 - 0.00%
2017-10-30 0 9.830 - - - - 0 0 - 98.30 - - - - 0 - 1.65%
2017-10-27 0 9.670 - - - - 0 0 - 96.70 - - - - 0 - 0.83%
2017-10-26 0 9.590 - - - - 0 0 - 95.90 - - - - 0 - -0.21%
2017-10-25 0 9.610 - - - - 0 0 - 96.10 - - - - 0 - 0.00%
2017-10-24 0 9.610 - - - - 0 0 - 96.10 - - - - 0 - -0.31%
2017-10-23 0 9.640 - - - - 0 0 - 96.40 - - - - 0 - 0.31%
2017-10-20 0 9.610 - - - - 0 0 - 96.10 - - - - 0 - 0.52%
2017-10-19 0 9.560 - - 9.560 9.560 3,000 28,680 9.5600 95.60 - - 95.60 95.60 300 95.600 -0.83%
2017-10-18 0 9.640 - - - - 0 0 - 96.40 - - - - 0 - 0.31%
2017-10-17 0 9.610 - - - - 0 0 - 96.10 - - - - 0 - 0.63%
2017-10-16 0 9.550 - - - - 0 0 - 95.50 - - - - 0 - 0.42%
2017-10-13 0 9.510 - - - - 0 0 - 95.10 - - - - 0 - 0.00%
2017-10-12 0 9.510 - - - - 0 0 - 95.10 - - - - 0 - 0.11%
2017-10-11 0 9.500 - - - - 0 0 - 95.00 - - - - 0 - -0.31%
2017-10-10 0 9.530 - - - - 0 0 - 95.30 - - - - 0 - -0.63%
2017-10-09 0 9.590 - - 9.610 9.680 6,800 65,468 9.6276 95.90 - - 96.10 96.80 680 96.276 0.00%
2017-10-06 0 9.590 - - 9.590 9.590 6,000 57,540 9.5900 95.90 - - 95.90 95.90 600 95.900 0.95%
2017-10-04 0 9.500 - - 9.490 9.500 9,000 85,440 9.4933 95.00 - - 94.90 95.00 900 94.933 0.21%
2017-10-03 0 9.480 - - - - 0 0 - 94.80 - - - - 0 - 0.74%
2017-09-29 0 9.410 - - - - 0 0 - 94.10 - - - - 0 - -0.11%
2017-09-28 0 9.420 - - 9.400 9.430 15,000 141,300 9.4200 94.20 - - 94.00 94.30 1,500 94.200 1.07%
2017-09-27 0 9.320 - - 9.320 9.320 5,000 46,600 9.3200 93.20 - - 93.20 93.20 500 93.200 0.54%
2017-09-26 0 9.270 - - - - 0 0 - 92.70 - - - - 0 - -0.22%
2017-09-25 0 9.290 - - - - 0 0 - 92.90 - - - - 0 - 0.00%
2017-09-22 0 9.290 - - - - 0 0 - 92.90 - - - - 0 - -0.64%
2017-09-21 0 9.350 - - - - 0 0 - 93.50 - - - - 0 - 0.00%
2017-09-20 0 9.350 - - - - 0 0 - 93.50 - - - - 0 - 0.00%
2017-09-19 0 9.350 9.300 - - - 0 0 - 93.50 93.00 - - - 0 - 0.00%
2017-09-18 0 9.350 - - - - 0 0 - 93.50 - - - - 0 - 0.54%
2017-09-15 0 9.300 - - - - 0 0 - 93.00 - - - - 0 - -0.43%
2017-09-14 0 9.340 - - - - 0 0 - 93.40 - - - - 0 - 0.43%
2017-09-13 0 9.300 - - - - 0 0 - 93.00 - - - - 0 - 0.00%
2017-09-12 0 9.300 - - - - 0 0 - 93.00 - - - - 0 - 0.76%
2017-09-11 0 9.230 9.210 - - - 0 0 - 92.30 92.10 - - - 0 - 0.54%
2017-09-08 0 9.180 - - - - 0 0 - 91.80 - - - - 0 - -0.43%
2017-09-07 0 9.220 - - - - 0 0 - 92.20 - - - - 0 - -0.54%
2017-09-06 0 9.270 - - 9.270 9.270 100 927 9.2700 92.70 - - 92.70 92.70 10 92.700 -0.43%
2017-09-05 0 9.310 - - - - 0 0 - 93.10 - - - - 0 - 0.32%
2017-09-04 0 9.280 - - - - 0 0 - 92.80 - - - - 0 - -0.96%
2017-09-01 0 9.370 - - - - 0 0 - 93.70 - - - - 0 - 0.75%
2017-08-31 0 9.300 - - - - 0 0 - 93.00 - - - - 0 - 1.09%
2017-08-30 0 9.200 - - - - 0 0 - 92.00 - - - - 0 - 0.99%
2017-08-29 0 9.110 - - - - 0 0 - 91.10 - - - - 0 - -0.76%
2017-08-28 0 9.180 - - - - 0 0 - 91.80 - - - - 0 - -0.97%
2017-08-25 0 9.270 - - - - 0 0 - 92.70 - - - - 0 - 0.00%
2017-08-24 0 9.270 - - 9.270 9.270 18,000 166,860 9.2700 92.70 - - 92.70 92.70 1,800 92.700 0.76%
2017-08-22 0 9.200 - - - - 0 0 - 92.00 - - - - 0 - 0.00%
2017-08-21 0 9.200 - - - - 0 0 - 92.00 - - - - 0 - -0.54%
2017-08-18 0 9.250 - - - - 0 0 - 92.50 - - - - 0 - -1.80%
2017-08-17 0 9.420 - - - - 0 0 - 94.20 - - - - 0 - -0.11%
2017-08-16 0 9.430 - - - - 0 0 - 94.30 - - - - 0 - 0.21%
2017-08-15 0 9.410 - - - - 0 0 - 94.10 - - - - 0 - 0.64%
2017-08-14 0 9.350 - - 9.350 9.370 12,000 112,320 9.3600 93.50 - - 93.50 93.70 1,200 93.600 1.74%
2017-08-11 0 9.190 - - - - 0 0 - 91.90 - - - - 0 - -2.13%
2017-08-10 0 9.390 - - - - 0 0 - 93.90 - - - - 0 - -0.11%
2017-08-09 0 9.400 - - - - 0 0 - 94.00 - - - - 0 - -0.63%
2017-08-08 0 9.460 - - - - 0 0 - 94.60 - - - - 0 - 0.11%
2017-08-07 0 9.450 - - - - 0 0 - 94.50 - - - - 0 - 0.11%
2017-08-04 0 9.440 - - - - 0 0 - 94.40 - - - - 0 - -0.21%
2017-08-03 0 9.460 - - - - 0 0 - 94.60 - - - - 0 - -0.32%
2017-08-02 0 9.490 - - - - 0 0 - 94.90 - - - - 0 - 0.42%
2017-08-01 0 9.450 - - - - 0 0 - 94.50 - - - - 0 - 0.00%
2017-07-31 0 9.450 - - - - 0 0 - 94.50 - - - - 0 - 0.32%
2017-07-28 0 9.420 - - - - 0 0 - 94.20 - - - - 0 - -1.46%
2017-07-27 0 9.560 - - - - 0 0 - 95.60 - - - - 0 - 0.53%
2017-07-26 0 9.510 - - - - 0 0 - 95.10 - - - - 0 - 0.11%
2017-07-25 0 9.500 - - - - 0 0 - 95.00 - - - - 0 - 0.11%
2017-07-24 0 9.490 - - - - 0 0 - 94.90 - - - - 0 - -0.21%
2017-07-21 0 9.510 - - - - 0 0 - 95.10 - - - - 0 - 0.00%
2017-07-20 0 9.510 - - - - 0 0 - 95.10 - - - - 0 - 0.53%
2017-07-19 0 9.460 - - - - 0 0 - 94.60 - - - - 0 - 0.53%
2017-07-18 0 9.410 - - - - 0 0 - 94.10 - - - - 0 - 0.00%
2017-07-17 0 9.410 - - - - 0 0 - 94.10 - - - - 0 - 0.75%
2017-07-14 0 9.340 - - - - 0 0 - 93.40 - - - - 0 - 0.00%
2017-07-13 0 9.340 - - - - 0 0 - 93.40 - - - - 0 - 1.19%
2017-07-12 0 9.230 - - - - 0 0 - 92.30 - - - - 0 - 0.33%
2017-07-11 0 9.200 9.200 9.420 - - 0 0 - 92.00 92.00 94.20 - - 0 - 0.22%
2017-07-10 0 9.180 9.180 9.400 - - 0 0 - 91.80 91.80 94.00 - - 0 - 1.21%
2017-07-07 0 9.070 9.040 9.100 - - 0 0 - 90.70 90.40 91.00 - - 0 - -0.44%
2017-07-06 0 9.110 9.110 9.330 - - 0 0 - 91.10 91.10 93.30 - - 0 - 0.77%
2017-07-05 0 9.040 9.020 9.230 - - 0 0 - 90.40 90.20 92.30 - - 0 - -0.22%
2017-07-04 0 9.060 9.030 9.240 - - 0 0 - 90.60 90.30 92.40 - - 0 - -0.88%
2017-07-03 0 9.140 9.140 9.360 - - 0 0 - 91.40 91.40 93.60 - - 0 - 0.55%
2017-06-30 0 9.090 9.070 9.300 9.090 9.090 6,000 54,540 9.0900 90.90 90.70 93.00 90.90 90.90 600 90.900 -1.94%
2017-06-29 0 9.270 9.260 9.490 - - 0 0 - 92.70 92.60 94.90 - - 0 - 1.31%
2017-06-28 0 9.150 9.130 9.360 9.150 9.150 6,000 54,900 9.1500 91.50 91.30 93.60 91.50 91.50 600 91.500 -2.35%
2017-06-27 0 9.370 9.340 9.560 - - 0 0 - 93.70 93.40 95.60 - - 0 - -1.06%
2017-06-26 0 9.470 9.470 9.700 9.470 9.470 5,000 47,350 9.4700 94.70 94.70 97.00 94.70 94.70 500 94.700 0.64%
2017-06-23 0 9.410 9.410 9.630 - - 0 0 - 94.10 94.10 96.30 - - 0 - 0.32%
2017-06-22 0 9.380 9.380 9.620 9.380 9.380 5,000 46,900 9.3800 93.80 93.80 96.20 93.80 93.80 500 93.800 1.19%
2017-06-21 0 9.270 9.250 9.300 9.230 9.260 24,000 222,150 9.2563 92.70 92.50 93.00 92.30 92.60 2,400 92.563 -1.49%
2017-06-20 0 9.410 9.370 9.600 9.430 9.540 30,000 284,690 9.4897 94.10 93.70 96.00 94.30 95.40 3,000 94.897 1.62%
2017-06-19 0 9.260 9.260 9.270 9.260 9.260 5,000 46,300 9.2600 92.60 92.60 92.70 92.60 92.60 500 92.600 0.00%
2017-06-16 0 9.260 9.260 9.490 9.220 9.220 6,000 55,320 9.2200 92.60 92.60 94.90 92.20 92.20 600 92.200 1.09%
2017-06-15 0 9.160 9.140 9.370 9.160 9.260 36,000 330,870 9.1908 91.60 91.40 93.70 91.60 92.60 3,600 91.908 -1.72%
2017-06-14 0 9.320 9.280 9.340 9.310 9.330 12,000 111,840 9.3200 93.20 92.80 93.40 93.10 93.30 1,200 93.200 0.87%
2017-06-13 0 9.240 9.240 9.480 - - 0 0 - 92.40 92.40 94.80 - - 0 - 0.11%
2017-06-12 0 9.230 9.220 - 9.050 9.060 6,000 54,330 9.0550 92.30 92.20 - 90.50 90.60 600 90.550 -3.05%
2017-06-09 0 9.520 9.310 - - - 0 0 - 95.20 93.10 - - - 0 - 0.00%
2017-06-08 0 9.520 9.480 - 9.490 9.500 14,000 132,950 9.4964 95.20 94.80 - 94.90 95.00 1,400 94.964 0.85%
2017-06-07 0 9.440 9.440 - 9.420 9.430 15,000 141,420 9.4280 94.40 94.40 - 94.20 94.30 1,500 94.280 -0.32%
2017-06-06 0 9.470 9.460 - 9.470 9.470 6,000 56,820 9.4700 94.70 94.60 - 94.70 94.70 600 94.700 -0.53%
2017-06-05 0 9.520 9.520 - 9.510 9.560 48,000 457,240 9.5258 95.20 95.20 - 95.10 95.60 4,800 95.258 0.74%
2017-06-02 0 9.450 - - - - 0 0 - 94.50 - - - - 0 - 1.39%
2017-06-01 0 9.320 9.120 - 9.280 9.310 15,000 139,440 9.2960 93.20 91.20 - 92.80 93.10 1,500 92.960 -0.53%
2017-05-31 0 9.370 9.350 - 9.410 9.420 6,000 56,490 9.4150 93.70 93.50 - 94.10 94.20 600 94.150 -0.32%
2017-05-29 0 9.400 9.400 - 9.400 9.400 6,000 56,400 9.4000 94.00 94.00 - 94.00 94.00 600 94.000 -0.42%
2017-05-26 0 9.440 9.410 - 9.440 9.450 15,000 141,660 9.4440 94.40 94.10 - 94.40 94.50 1,500 94.440 0.32%
2017-05-25 0 9.410 9.380 - 9.430 9.430 3,000 28,290 9.4300 94.10 93.80 - 94.30 94.30 300 94.300 0.75%
2017-05-24 0 9.340 9.340 9.580 - - 0 0 - 93.40 93.40 95.80 - - 0 - 0.11%
2017-05-23 0 9.330 9.330 9.570 9.330 9.330 6,000 55,980 9.3300 93.30 93.30 95.70 93.30 93.30 600 93.300 0.86%
2017-05-22 0 9.250 9.240 9.480 - - 0 0 - 92.50 92.40 94.80 - - 0 - 0.00%
2017-05-19 0 9.250 9.210 9.450 9.430 9.450 12,000 113,280 9.4400 92.50 92.10 94.50 94.30 94.50 1,200 94.400 0.87%
2017-05-18 0 9.170 9.120 9.170 9.070 9.180 90,000 822,140 9.1349 91.70 91.20 91.70 90.70 91.80 9,000 91.349 -1.93%
2017-05-17 0 9.350 9.320 - - - 0 0 - 93.50 93.20 - - - 0 - 0.00%
2017-05-16 0 9.350 9.330 - - - 0 0 - 93.50 93.30 - - - 0 - 0.00%
2017-05-15 0 9.350 9.330 - 9.330 9.350 15,000 140,130 9.3420 93.50 93.30 - 93.30 93.50 1,500 93.420 0.65%
2017-05-12 0 9.290 9.280 - 9.290 9.290 6,000 55,740 9.2900 92.90 92.80 - 92.90 92.90 600 92.900 -0.43%
2017-05-11 0 9.330 - - 9.330 9.330 12,000 111,960 9.3300 93.30 - - 93.30 93.30 1,200 93.300 0.00%
2017-05-10 0 9.330 9.300 - - - 0 0 - 93.30 93.00 - - - 0 - 0.43%
2017-05-09 0 9.290 9.100 - - - 0 0 - 92.90 91.00 - - - 0 - 0.11%
2017-05-08 0 9.280 - - 9.280 9.280 100 928 9.2800 92.80 - - 92.80 92.80 10 92.800 0.54%
2017-05-05 0 9.230 - - 9.230 9.230 100 923 9.2300 92.30 - - 92.30 92.30 10 92.300 0.11%
2017-05-04 0 9.220 - - - - 0 0 - 92.20 - - - - 0 - 0.00%
2017-05-02 0 9.220 - - 9.200 9.220 6,000 55,270 9.2117 92.20 - - 92.00 92.20 600 92.117 0.77%
2017-04-28 0 9.150 - - - - 0 0 - 91.50 - - - - 0 - 0.88%
2017-04-27 0 9.070 - - 9.050 9.070 35,000 317,340 9.0669 90.70 - - 90.50 90.70 3,500 90.669 -0.66%
2017-04-26 0 9.130 - - 9.120 9.130 9,000 82,140 9.1267 91.30 - - 91.20 91.30 900 91.267 1.11%
2017-04-25 0 9.030 - - 9.020 9.090 27,000 244,150 9.0426 90.30 - - 90.20 90.90 2,700 90.426 0.56%
2017-04-24 0 8.980 - - 8.930 8.950 12,000 107,280 8.9400 89.80 - - 89.30 89.50 1,200 89.400 0.56%
2017-04-21 0 8.930 - - 8.930 8.970 11,000 98,440 8.9491 89.30 - - 89.30 89.70 1,100 89.491 1.13%
2017-04-20 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.23%
2017-04-19 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2017-04-18 0 8.810 - - 8.760 8.810 10,000 87,830 8.7830 88.10 - - 87.60 88.10 1,000 87.830 0.23%
2017-04-13 0 8.790 - - - - 0 0 - 87.90 - - - - 0 - -0.90%
2017-04-12 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - -0.11%
2017-04-11 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.00%
2017-04-10 0 8.880 - - - - 0 0 - 88.80 - - - - 0 - 0.23%
2017-04-07 0 8.860 - - - - 0 0 - 88.60 - - - - 0 - 0.00%
2017-04-06 0 8.860 - - - - 0 0 - 88.60 - - - - 0 - -0.11%
2017-04-05 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - 0.00%
2017-04-03 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - 0.00%
2017-03-31 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - 0.00%
2017-03-30 0 8.870 - - - - 0 0 - 88.70 - - - - 0 - 0.57%
2017-03-29 0 8.820 - - - - 0 0 - 88.20 - - - - 0 - 0.68%
2017-03-28 0 8.760 - - - - 0 0 - 87.60 - - - - 0 - 0.69%
2017-03-27 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - -0.46%
2017-03-24 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - 0.00%
2017-03-23 0 8.740 - - - - 0 0 - 87.40 - - - - 0 - 0.46%
2017-03-22 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - -1.81%
2017-03-21 0 8.860 - - - - 0 0 - 88.60 - - - - 0 - 0.11%
2017-03-20 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2017-03-17 0 8.850 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2017-03-16 0 8.850 - - 8.850 8.850 3,000 26,550 8.8500 88.50 - - 88.50 88.50 300 88.500 0.23%
2017-03-15 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.00%
2017-03-14 0 8.830 - - - - 0 0 - 88.30 - - - - 0 - 0.23%
2017-03-13 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2017-03-10 0 8.810 - - - - 0 0 - 88.10 - - - - 0 - 0.34%
2017-03-09 0 8.780 - - - - 0 0 - 87.80 - - - - 0 - 0.11%
2017-03-08 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.00%
2017-03-07 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.00%
2017-03-06 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.00%
2017-03-03 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.00%
2017-03-02 0 8.770 - - - - 0 0 - 87.70 - - - - 0 - 0.92%
2017-03-01 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - 0.00%
2017-02-28 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - 0.00%
2017-02-27 0 8.690 - - - - 0 0 - 86.90 - - - - 0 - 0.46%
2017-02-24 0 8.650 - - 8.650 8.650 12,000 103,800 8.6500 86.50 - - 86.50 86.50 1,200 86.500 -0.57%
2017-02-23 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2017-02-22 0 8.700 - - - - 0 0 - 87.00 - - - - 0 - 0.23%
2017-02-21 0 8.680 - - - - 0 0 - 86.80 - - - - 0 - 0.12%
2017-02-20 0 8.670 - - - - 0 0 - 86.70 - - - - 0 - 0.70%
2017-02-17 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - 0.00%
2017-02-16 0 8.610 - - - - 0 0 - 86.10 - - - - 0 - 0.47%
2017-02-15 0 8.570 - - - - 0 0 - 85.70 - - - - 0 - 0.00%
2017-02-14 0 8.570 - - 8.580 8.580 3,000 25,740 8.5800 85.70 - - 85.80 85.80 300 85.800 0.59%
2017-02-13 0 8.520 - - - - 0 0 - 85.20 - - - - 0 - 0.24%
2017-02-10 0 8.500 - - - - 0 0 - 85.00 - - - - 0 - 0.83%
2017-02-09 0 8.430 - - - - 0 0 - 84.30 - - - - 0 - 0.12%
2017-02-08 0 8.420 - - - - 0 0 - 84.20 - - - - 0 - 0.72%
2017-02-07 0 8.360 - - 8.340 8.350 12,000 100,110 8.3425 83.60 - - 83.40 83.50 1,200 83.425 0.48%
2017-02-06 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2017-02-03 0 8.320 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2017-02-02 0 8.320 - - 8.320 8.340 27,000 224,940 8.3311 83.20 - - 83.20 83.40 2,700 83.311 -0.60%
2017-02-01 0 8.370 - - 8.360 8.370 12,000 100,350 8.3625 83.70 - - 83.60 83.70 1,200 83.625 0.12%
2017-01-27 0 8.360 - - - - 0 0 - 83.60 - - - - 0 - 0.00%
2017-01-26 0 8.360 - - - - 0 0 - 83.60 - - - - 0 - 1.09%
2017-01-25 0 8.270 - - - - 0 0 - 82.70 - - - - 0 - 0.98%
2017-01-24 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - 0.00%
2017-01-23 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - -0.24%
2017-01-20 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - 0.24%
2017-01-19 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - 0.00%
2017-01-18 0 8.190 - - - - 0 0 - 81.90 - - - - 0 - -0.12%
2017-01-17 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - -0.12%
2017-01-16 0 8.210 - - - - 0 0 - 82.10 - - - - 0 - 0.12%
2017-01-13 0 8.200 - - - - 0 0 - 82.00 - - - - 0 - -0.36%
2017-01-12 0 8.230 - - - - 0 0 - 82.30 - - - - 0 - 0.00%
2017-01-11 0 8.230 - - - - 0 0 - 82.30 - - - - 0 - 0.12%
2017-01-10 0 8.220 - - 8.220 8.220 6,000 49,320 8.2200 82.20 - - 82.20 82.20 600 82.200 0.12%
2017-01-09 0 8.210 - - 8.200 8.210 11,000 90,380 8.2164 82.10 - - 82.00 82.10 1,100 82.164 1.86%
2017-01-06 0 8.060 - - 8.050 8.060 6,000 48,330 8.0550 80.60 - - 80.50 80.60 600 80.550 0.88%
2017-01-05 0 7.990 - - 7.990 8.020 45,000 360,400 8.0089 79.90 - - 79.90 80.20 4,500 80.089 -1.24%
2017-01-04 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - -0.12%
2017-01-03 0 8.100 - - - - 0 0 - 81.00 - - - - 0 - -0.61%
2016-12-30 0 8.150 - - - - 0 0 - 81.50 - - - - 0 - 0.12%
2016-12-29 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - -0.12%
2016-12-28 0 8.150 - - - - 0 0 - 81.50 - - - - 0 - 0.12%
2016-12-23 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.00%
2016-12-22 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.00%
2016-12-21 0 8.140 - - - - 0 0 - 81.40 - - - - 0 - 0.25%
2016-12-20 0 8.120 - - 8.120 8.130 58,000 471,170 8.1236 81.20 - - 81.20 81.30 5,800 81.236 0.37%
2016-12-19 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2016-12-16 0 8.090 - - - - 0 0 - 80.90 - - - - 0 - 0.00%
2016-12-15 0 8.090 - - 8.090 8.090 5,000 40,450 8.0900 80.90 - - 80.90 80.90 500 80.900 0.12%
2016-12-14 0 8.080 - - - - 0 0 - 80.80 - - - - 0 - 1.13%
2016-12-13 0 7.990 - - - - 0 0 - 79.90 - - - - 0 - 0.00%
2016-12-12 0 7.990 - - - - 0 0 - 79.90 - - - - 0 - 0.50%
2016-12-09 0 7.950 - - - - 0 0 - 79.50 - - - - 0 - 0.63%
2016-12-08 0 7.900 - - - - 0 0 - 79.00 - - - - 0 - 0.89%
2016-12-07 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - 0.77%
2016-12-06 0 7.770 - - - - 0 0 - 77.70 - - - - 0 - 0.65%
2016-12-05 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - 0.00%
2016-12-02 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - -2.15%
2016-12-01 0 7.890 - - - - 0 0 - 78.90 - - - - 0 - -1.13%
2016-11-30 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - 0.00%
2016-11-29 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - -0.13%
2016-11-28 0 7.990 - - 7.990 7.990 9,000 71,910 7.9900 79.90 - - 79.90 79.90 900 79.900 0.13%
2016-11-25 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - 0.00%
2016-11-24 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - 0.00%
2016-11-23 0 7.980 - - - - 0 0 - 79.80 - - - - 0 - 0.13%
2016-11-22 0 7.970 - - - - 0 0 - 79.70 - - - - 0 - 0.89%
2016-11-21 0 7.900 - - - - 0 0 - 79.00 - - - - 0 - 0.00%
2016-11-18 0 7.900 - - - - 0 0 - 79.00 - - - - 0 - 1.28%
2016-11-17 0 7.800 - - - - 0 0 - 78.00 - - - - 0 - 2.09%
2016-11-16 0 7.640 - - - - 0 0 - 76.40 - - - - 0 - 0.00%
2016-11-15 0 7.640 - - 7.630 7.700 39,000 299,100 7.6692 76.40 - - 76.30 77.00 3,900 76.692 -1.04%
2016-11-14 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - 0.92%
2016-11-11 0 7.650 - - 7.640 7.750 131,000 1,007,160 7.6882 76.50 - - 76.40 77.50 13,100 76.882 -2.05%
2016-11-10 0 7.810 - - 7.780 7.780 10,000 77,800 7.7800 78.10 - - 77.80 77.80 1,000 77.800 4.41%
2016-11-09 0 7.480 - - 7.390 7.390 3,000 22,170 7.3900 74.80 - - 73.90 73.90 300 73.900 -2.35%
2016-11-08 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.79%
2016-11-07 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - 1.20%
2016-11-04 0 7.510 - - - - 0 0 - 75.10 - - - - 0 - -0.27%
2016-11-03 0 7.530 - - - - 0 0 - 75.30 - - - - 0 - -1.31%
2016-11-02 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - -1.29%
2016-11-01 0 7.730 - - - - 0 0 - 77.30 - - - - 0 - 0.00%
2016-10-31 0 7.730 - - 7.710 7.740 1,400 10,815 7.7250 77.30 - - 77.10 77.40 140 77.250 -0.13%
2016-10-28 0 7.740 - - - - 0 0 - 77.40 - - - - 0 - -1.15%
2016-10-27 0 7.830 - - - - 0 0 - 78.30 - - - - 0 - -0.13%
2016-10-26 0 7.840 - - - - 0 0 - 78.40 - - - - 0 - -0.76%
2016-10-25 0 7.900 - - 7.780 7.900 48,000 377,220 7.8588 79.00 - - 77.80 79.00 4,800 78.588 1.41%
2016-10-24 0 7.790 - - - - 0 0 - 77.90 - - - - 0 - 0.78%
2016-10-20 0 7.730 - - - - 0 0 - 77.30 - - - - 0 - 0.26%
2016-10-19 0 7.710 - - - - 0 0 - 77.10 - - - - 0 - -0.13%
2016-10-18 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - 0.78%
2016-10-17 0 7.660 - - - - 0 0 - 76.60 - - - - 0 - 0.13%
2016-10-14 0 7.650 7.650 7.670 - - 0 0 - 76.50 76.50 76.70 - - 0 - 0.13%
2016-10-13 0 7.640 - - - - 0 0 - 76.40 - - - - 0 - -0.65%
2016-10-12 0 7.690 - - - - 0 0 - 76.90 - - - - 0 - -0.65%
2016-10-11 0 7.740 - - 7.740 7.740 3,000 23,220 7.7400 77.40 - - 77.40 77.40 300 77.400 0.13%
2016-10-07 0 7.730 - - 7.730 7.740 2,000 15,470 7.7350 77.30 - - 77.30 77.40 200 77.350 0.00%
2016-10-06 0 7.730 - - 7.720 7.740 2,200 17,006 7.7300 77.30 - - 77.20 77.40 220 77.300 0.13%
2016-10-05 0 7.720 - - - - 0 0 - 77.20 - - - - 0 - -0.13%
2016-10-04 0 7.730 - - 7.730 7.740 15,000 116,010 7.7340 77.30 - - 77.30 77.40 1,500 77.340 0.65%
2016-10-03 0 7.680 - - 7.660 7.700 24,000 184,300 7.6792 76.80 - - 76.60 77.00 2,400 76.792 0.39%
2016-09-30 0 7.650 - - - - 0 0 - 76.50 - - - - 0 - -0.78%
2016-09-29 0 7.710 - - - - 0 0 - 77.10 - - - - 0 - 0.13%
2016-09-28 0 7.700 - - - - 0 0 - 77.00 - - - - 0 - 0.65%
2016-09-27 0 7.650 - - - - 0 0 - 76.50 - - - - 0 - 0.00%
2016-09-26 0 7.650 - - - - 0 0 - 76.50 - - - - 0 - -0.78%
2016-09-23 0 7.710 - - - - 0 0 - 77.10 - - - - 0 - 0.52%
2016-09-22 0 7.670 - - - - 0 0 - 76.70 - - - - 0 - 0.52%
2016-09-21 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - 0.26%
2016-09-20 0 7.610 - - - - 0 0 - 76.10 - - - - 0 - -0.26%
2016-09-19 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - 1.87%
2016-09-15 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - 0.00%
2016-09-14 0 7.490 - - - - 0 0 - 74.90 - - - - 0 - -0.13%
2016-09-13 0 7.500 - - - - 0 0 - 75.00 - - - - 0 - 1.90%
2016-09-12 0 7.360 - - - - 0 0 - 73.60 - - - - 0 - -3.16%
2016-09-09 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - -0.39%
2016-09-08 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - 0.00%
2016-09-07 0 7.630 - - - - 0 0 - 76.30 - - - - 0 - 0.53%
2016-09-06 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - 0.00%
2016-09-05 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - 0.13%
2016-09-02 0 7.580 - - - - 0 0 - 75.80 - - - - 0 - 0.00%
2016-09-01 0 7.580 - - - - 0 0 - 75.80 - - - - 0 - 0.00%
2016-08-31 0 7.580 - - - - 0 0 - 75.80 - - - - 0 - -0.13%
2016-08-30 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - 0.26%
2016-08-29 0 7.570 - - - - 0 0 - 75.70 - - - - 0 - 0.00%
2016-08-26 0 7.570 - - - - 0 0 - 75.70 - - - - 0 - 0.13%
2016-08-25 0 7.560 - - - - 0 0 - 75.60 - - - - 0 - -0.53%
2016-08-24 0 7.600 - - - - 0 0 - 76.00 - - - - 0 - 0.13%
2016-08-23 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - 0.00%
2016-08-22 0 7.590 - - - - 0 0 - 75.90 - - - - 0 - 0.40%
2016-08-19 0 7.560 - - - - 0 0 - 75.60 - - - - 0 - 0.00%
2016-08-18 0 7.560 - - 7.570 7.580 6,000 45,450 7.5750 75.60 - - 75.70 75.80 600 75.750 0.13%
2016-08-17 0 7.550 - - - - 0 0 - 75.50 - - - - 0 - -0.40%
2016-08-16 0 7.580 - - - - 0 0 - 75.80 - - - - 0 - 0.00%
2016-08-15 0 7.580 - - 7.570 7.590 200 1,516 7.5800 75.80 - - 75.70 75.90 20 75.800 0.26%
2016-08-12 0 7.560 - - - - 0 0 - 75.60 - - - - 0 - 0.13%
2016-08-11 0 7.550 - - - - 0 0 - 75.50 - - - - 0 - 0.00%
2016-08-10 0 7.550 - - 7.520 7.540 5,800 43,658 7.5272 75.50 - - 75.20 75.40 580 75.272 -0.13%
2016-08-09 0 7.560 - - - - 0 0 - 75.60 - - - - 0 - 0.00%
2016-08-08 0 7.560 - - - - 0 0 - 75.60 - - - - 0 - 1.07%
2016-08-05 0 7.480 - - - - 0 0 - 74.80 - - - - 0 - 0.81%
2016-08-04 0 7.420 - - 7.420 7.440 2,200 16,346 7.4300 74.20 - - 74.20 74.40 220 74.300 0.27%
2016-08-03 0 7.400 - - 7.400 7.400 12,000 88,800 7.4000 74.00 - - 74.00 74.00 1,200 74.000 -0.27%
2016-08-01 0 7.420 - - - - 0 0 - 74.20 - - - - 0 - 0.00%
2016-07-29 0 7.420 - - - - 0 0 - 74.20 - - - - 0 - 0.41%
2016-07-28 0 7.390 - - 7.390 7.420 39,400 291,817 7.4065 73.90 - - 73.90 74.20 3,940 74.065 -0.14%
2016-07-27 0 7.400 7.400 7.420 - - 0 0 - 74.00 74.00 74.20 - - 0 - 0.68%
2016-07-26 0 7.350 7.340 7.370 - - 0 0 - 73.50 73.40 73.70 - - 0 - 0.00%
2016-07-25 0 7.350 - - - - 0 0 - 73.50 - - - - 0 - 0.14%
2016-07-22 0 7.340 7.330 7.360 - - 0 0 - 73.40 73.30 73.60 - - 0 - 0.00%
2016-07-21 0 7.340 7.340 7.360 - - 0 0 - 73.40 73.40 73.60 - - 0 - 0.41%
2016-07-20 0 7.310 7.310 7.340 7.300 7.330 6,000 43,905 7.3175 73.10 73.10 73.40 73.00 73.30 600 73.175 0.00%
2016-07-19 0 7.310 7.290 7.310 7.330 7.330 12,000 87,960 7.3300 73.10 72.90 73.10 73.30 73.30 1,200 73.300 0.14%
2016-07-18 0 7.300 7.290 7.310 7.290 7.320 50,000 364,990 7.2998 73.00 72.90 73.10 72.90 73.20 5,000 72.998 0.83%
2016-07-15 0 7.240 7.240 7.260 7.230 7.240 6,000 43,410 7.2350 72.40 72.40 72.60 72.30 72.40 600 72.350 -0.96%
2016-07-14 0 7.310 7.310 7.330 7.240 7.250 75,000 543,550 7.2473 73.10 73.10 73.30 72.40 72.50 7,500 72.473 0.97%
2016-07-13 0 7.240 7.240 7.260 - - 0 0 - 72.40 72.40 72.60 - - 0 - 0.14%
2016-07-12 0 7.230 7.240 7.260 - - 0 0 - 72.30 72.40 72.60 - - 0 - 0.28%
2016-07-11 0 7.210 7.190 7.210 7.210 7.210 3,000 21,630 7.2100 72.10 71.90 72.10 72.10 72.10 300 72.100 2.27%
2016-07-08 0 7.050 7.030 7.070 - - 0 0 - 70.50 70.30 70.70 - - 0 - 0.00%
2016-07-07 0 7.050 7.030 7.050 7.080 7.090 20,000 141,700 7.0850 70.50 70.30 70.50 70.80 70.90 2,000 70.850 1.15%
2016-07-06 0 6.970 6.960 6.990 6.920 6.970 20,000 138,900 6.9450 69.70 69.60 69.90 69.20 69.70 2,000 69.450 -0.29%
2016-07-05 0 6.990 6.960 6.990 - - 0 0 - 69.90 69.60 69.90 - - 0 - -0.29%
2016-07-04 0 7.010 7.010 7.040 7.000 7.000 20,000 140,000 7.0000 70.10 70.10 70.40 70.00 70.00 2,000 70.000 2.19%
2016-06-30 0 6.860 6.860 6.890 6.850 6.990 65,000 449,800 6.9200 68.60 68.60 68.90 68.50 69.90 6,500 69.200 0.59%
2016-06-29 0 6.820 6.820 6.840 6.630 6.820 276,100 1,851,327 6.7053 68.20 68.20 68.40 66.30 68.20 27,610 67.053

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top