CSOP NIFTY 50 DAILY (2X) LEVERAGED PRODUCT: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07202 | 2016-07-20 | 2018-07-03 | 2018-08-08 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-06 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-30 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 19.10 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 19.10 | 19.10 | 19.26 | - | - | 0 | 0 | - | 19.10 | 19.10 | 19.26 | - | - | 0 | - | 0.32% |
| 2018-06-29 | 0 | 19.04 | 19.04 | 19.20 | - | - | 0 | 0 | - | 19.04 | 19.04 | 19.20 | - | - | 0 | - | 0.53% |
| 2018-06-28 | 0 | 18.94 | 18.80 | 18.94 | - | - | 0 | 0 | - | 18.94 | 18.80 | 18.94 | - | - | 0 | - | -1.15% |
| 2018-06-27 | 0 | 19.16 | 19.02 | 19.18 | - | - | 0 | 0 | - | 19.16 | 19.02 | 19.18 | - | - | 0 | - | -1.34% |
| 2018-06-26 | 0 | 19.42 | 19.24 | 19.42 | - | - | 0 | 0 | - | 19.42 | 19.24 | 19.42 | - | - | 0 | - | -0.51% |
| 2018-06-25 | 0 | 19.52 | 19.38 | 19.54 | - | - | 0 | 0 | - | 19.52 | 19.38 | 19.54 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 19.52 | 19.36 | 19.52 | - | - | 0 | 0 | - | 19.52 | 19.36 | 19.52 | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 19.52 | 19.36 | 19.52 | - | - | 0 | 0 | - | 19.52 | 19.36 | 19.52 | - | - | 0 | - | -0.20% |
| 2018-06-20 | 0 | 19.56 | 19.40 | 19.56 | - | - | 0 | 0 | - | 19.56 | 19.40 | 19.56 | - | - | 0 | - | -0.41% |
| 2018-06-19 | 0 | 19.64 | - | - | - | - | 0 | 0 | - | 19.64 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-15 | 0 | 19.64 | - | - | - | - | 0 | 0 | - | 19.64 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 19.64 | 19.48 | 19.64 | - | - | 0 | 0 | - | 19.64 | 19.48 | 19.64 | - | - | 0 | - | -0.30% |
| 2018-06-13 | 0 | 19.70 | 19.70 | 19.86 | - | - | 0 | 0 | - | 19.70 | 19.70 | 19.86 | - | - | 0 | - | 0.51% |
| 2018-06-12 | 0 | 19.60 | 19.56 | 19.72 | - | - | 0 | 0 | - | 19.60 | 19.56 | 19.72 | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 19.60 | 19.60 | 19.76 | - | - | 0 | 0 | - | 19.60 | 19.60 | 19.76 | - | - | 0 | - | 1.34% |
| 2018-06-08 | 0 | 19.34 | 19.18 | 19.34 | 19.34 | 19.34 | 3,000 | 58,020 | 19.340 | 19.34 | 19.18 | 19.34 | 19.34 | 19.34 | 3,000 | 19.340 | -0.92% |
| 2018-06-07 | 0 | 19.52 | 19.52 | 19.68 | 19.52 | 19.52 | 1,000 | 19,520 | 19.520 | 19.52 | 19.52 | 19.68 | 19.52 | 19.52 | 1,000 | 19.520 | 2.74% |
| 2018-06-06 | 0 | 19.00 | 19.00 | 19.16 | - | - | 0 | 0 | - | 19.00 | 19.00 | 19.16 | - | - | 0 | - | 0.21% |
| 2018-06-05 | 0 | 18.96 | 18.80 | 18.96 | - | - | 0 | 0 | - | 18.96 | 18.80 | 18.96 | - | - | 0 | - | -0.52% |
| 2018-06-04 | 0 | 19.06 | 18.92 | 19.06 | 19.06 | 19.06 | 1,000 | 19,060 | 19.060 | 19.06 | 18.92 | 19.06 | 19.06 | 19.06 | 1,000 | 19.060 | -1.24% |
| 2018-06-01 | 0 | 19.30 | - | 19.52 | 19.30 | 19.30 | 1,000 | 19,300 | 19.300 | 19.30 | - | 19.52 | 19.30 | 19.30 | 1,000 | 19.300 | 0.84% |
| 2018-05-31 | 0 | 19.14 | 19.14 | 19.30 | - | - | 0 | 0 | - | 19.14 | 19.14 | 19.30 | - | - | 0 | - | 0.74% |
| 2018-05-30 | 0 | 19.00 | 18.92 | 19.08 | - | - | 0 | 0 | - | 19.00 | 18.92 | 19.08 | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 19.00 | 19.00 | 19.16 | - | - | 0 | 0 | - | 19.00 | 19.00 | 19.16 | - | - | 0 | - | 0.53% |
| 2018-05-28 | 0 | 18.90 | - | - | - | - | 0 | 0 | - | 18.90 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 18.90 | 18.90 | 19.06 | - | - | 0 | 0 | - | 18.90 | 18.90 | 19.06 | - | - | 0 | - | 1.61% |
| 2018-05-24 | 0 | 18.60 | 18.56 | 18.72 | 18.60 | 18.60 | 1,000 | 18,600 | 18.600 | 18.60 | 18.56 | 18.72 | 18.60 | 18.60 | 1,000 | 18.600 | -0.64% |
| 2018-05-23 | 0 | 18.72 | 18.56 | 18.72 | 18.74 | 18.74 | 200 | 3,748 | 18.740 | 18.72 | 18.56 | 18.72 | 18.74 | 18.74 | 200 | 18.740 | -0.74% |
| 2018-05-21 | 0 | 18.86 | 18.70 | 18.86 | - | - | 0 | 0 | - | 18.86 | 18.70 | 18.86 | - | - | 0 | - | -1.46% |
| 2018-05-18 | 0 | 19.14 | 19.00 | 19.14 | 19.20 | 19.20 | 1,000 | 19,200 | 19.200 | 19.14 | 19.00 | 19.14 | 19.20 | 19.20 | 1,000 | 19.200 | -2.15% |
| 2018-05-17 | 0 | 19.56 | 19.38 | 19.56 | - | - | 0 | 0 | - | 19.56 | 19.38 | 19.56 | - | - | 0 | - | -1.01% |
| 2018-05-16 | 0 | 19.76 | 19.60 | 19.76 | - | - | 0 | 0 | - | 19.76 | 19.60 | 19.76 | - | - | 0 | - | -0.80% |
| 2018-05-15 | 0 | 19.92 | 19.92 | 20.20 | 19.86 | 19.88 | 200 | 3,974 | 19.870 | 19.92 | 19.92 | 20.20 | 19.86 | 19.88 | 200 | 19.870 | 0.81% |
| 2018-05-14 | 0 | 19.76 | 19.60 | 19.76 | 19.88 | 19.88 | 100 | 1,988 | 19.880 | 19.76 | 19.60 | 19.76 | 19.88 | 19.88 | 100 | 19.880 | 0.41% |
| 2018-05-11 | 0 | 19.68 | 19.54 | 19.70 | 19.68 | 19.68 | 100 | 1,968 | 19.680 | 19.68 | 19.54 | 19.70 | 19.68 | 19.68 | 100 | 19.680 | 0.72% |
| 2018-05-10 | 0 | 19.54 | 19.38 | 19.54 | 19.62 | 19.62 | 300 | 5,886 | 19.620 | 19.54 | 19.38 | 19.54 | 19.62 | 19.62 | 300 | 19.620 | 0.31% |
| 2018-05-09 | 0 | 19.48 | 19.48 | - | - | - | 0 | 0 | - | 19.48 | 19.48 | - | - | - | 0 | - | 0.21% |
| 2018-05-08 | 0 | 19.44 | 19.34 | 19.52 | 19.44 | 19.62 | 1,100 | 21,402 | 19.456 | 19.44 | 19.34 | 19.52 | 19.44 | 19.62 | 1,100 | 19.456 | 0.52% |
| 2018-05-07 | 0 | 19.34 | 19.34 | 19.50 | - | - | 1,000 | 19,440 | 19.440 | 19.34 | 19.34 | 19.50 | - | - | 1,000 | 19.440 | 0.10% |
| 2018-05-04 | 0 | 19.32 | 19.16 | 19.32 | - | - | 0 | 0 | - | 19.32 | 19.16 | 19.32 | - | - | 0 | - | -1.13% |
| 2018-05-03 | 0 | 19.54 | 19.38 | 19.54 | - | - | 0 | 0 | - | 19.54 | 19.38 | 19.54 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 19.54 | - | - | - | - | 0 | 0 | - | 19.54 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 19.54 | 19.54 | 19.70 | - | - | 0 | 0 | - | 19.54 | 19.54 | 19.70 | - | - | 0 | - | 0.72% |
| 2018-04-27 | 0 | 19.40 | 19.38 | 19.54 | 19.30 | 19.30 | 200 | 3,860 | 19.300 | 19.40 | 19.38 | 19.54 | 19.30 | 19.30 | 200 | 19.300 | 1.78% |
| 2018-04-26 | 0 | 19.06 | 18.94 | 19.06 | - | - | 0 | 0 | - | 19.06 | 18.94 | 19.06 | - | - | 0 | - | -0.31% |
| 2018-04-25 | 0 | 19.12 | 19.06 | 19.16 | - | - | 0 | 0 | - | 19.12 | 19.06 | 19.16 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 19.12 | 19.06 | 19.16 | - | - | 0 | 0 | - | 19.12 | 19.06 | 19.16 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 19.12 | 19.12 | 19.24 | - | - | 0 | 0 | - | 19.12 | 19.12 | 19.24 | - | - | 0 | - | 0.74% |
| 2018-04-20 | 0 | 18.98 | 18.88 | 18.98 | - | - | 0 | 0 | - | 18.98 | 18.88 | 18.98 | - | - | 0 | - | -0.32% |
| 2018-04-19 | 0 | 19.04 | 18.96 | 19.08 | - | - | 0 | 0 | - | 19.04 | 18.96 | 19.08 | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 19.04 | 19.04 | 19.16 | - | - | 0 | 0 | - | 19.04 | 19.04 | 19.16 | - | - | 0 | - | 1.06% |
| 2018-04-17 | 0 | 18.84 | 18.84 | 18.96 | - | - | 0 | 0 | - | 18.84 | 18.84 | 18.96 | - | - | 0 | - | 0.53% |
| 2018-04-16 | 0 | 18.74 | 18.74 | 18.86 | - | - | 0 | 0 | - | 18.74 | 18.74 | 18.86 | - | - | 0 | - | 0.64% |
| 2018-04-13 | 0 | 18.62 | 18.52 | - | - | - | 0 | 0 | - | 18.62 | 18.52 | - | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 18.62 | 18.62 | 18.74 | - | - | 0 | 0 | - | 18.62 | 18.62 | 18.74 | - | - | 0 | - | 1.75% |
| 2018-04-11 | 0 | 18.30 | 18.24 | - | - | - | 0 | 0 | - | 18.30 | 18.24 | - | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 18.30 | 18.30 | - | - | - | 0 | 0 | - | 18.30 | 18.30 | - | - | - | 0 | - | 0.55% |
| 2018-04-09 | 0 | 18.20 | 18.20 | - | - | - | 0 | 0 | - | 18.20 | 18.20 | - | - | - | 0 | - | 1.00% |
| 2018-04-06 | 0 | 18.02 | 18.02 | - | - | - | 0 | 0 | - | 18.02 | 18.02 | - | - | - | 0 | - | 0.78% |
| 2018-04-04 | 0 | 17.88 | 17.46 | - | 17.88 | 17.98 | 29,100 | 520,608 | 17.890 | 17.88 | 17.46 | - | 17.88 | 17.98 | 29,100 | 17.890 | 1.02% |
| 2018-04-03 | 0 | 17.70 | 17.70 | - | - | - | 200 | 3,580 | 17.900 | 17.70 | 17.70 | - | - | - | 200 | 17.900 | 1.03% |
| 2018-03-29 | 0 | 17.52 | 17.42 | 17.52 | - | - | 0 | 0 | - | 17.52 | 17.42 | 17.52 | - | - | 0 | - | -1.13% |
| 2018-03-28 | 0 | 17.72 | 17.54 | 17.74 | - | - | 0 | 0 | - | 17.72 | 17.54 | 17.74 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 17.72 | 17.72 | 17.90 | - | - | 0 | 0 | - | 17.72 | 17.72 | 17.90 | - | - | 0 | - | 2.19% |
| 2018-03-26 | 0 | 17.34 | 17.20 | - | - | - | 0 | 0 | - | 17.34 | 17.20 | - | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 17.34 | 17.26 | 17.34 | 17.50 | 17.50 | 100 | 1,750 | 17.500 | 17.34 | 17.26 | 17.34 | 17.50 | 17.50 | 100 | 17.500 | -2.47% |
| 2018-03-22 | 0 | 17.78 | 17.50 | 18.10 | - | - | 0 | 0 | - | 17.78 | 17.50 | 18.10 | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 17.78 | 17.72 | 17.90 | - | - | 0 | 0 | - | 17.78 | 17.72 | 17.90 | - | - | 0 | - | 0.00% |
| 2018-03-20 | 0 | 17.78 | 17.50 | - | - | - | 0 | 0 | - | 17.78 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 17.78 | 17.70 | 17.78 | - | - | 0 | 0 | - | 17.78 | 17.70 | 17.78 | - | - | 0 | - | -4.61% |
| 2018-03-16 | 0 | 18.64 | 17.00 | - | - | - | 0 | 0 | - | 18.64 | 17.00 | - | - | - | 0 | - | 0.00% |
| 2018-03-15 | 0 | 18.64 | 18.64 | 18.74 | - | - | 0 | 0 | - | 18.64 | 18.64 | 18.74 | - | - | 0 | - | 0.11% |
| 2018-03-14 | 0 | 18.62 | 18.56 | 18.62 | - | - | 0 | 0 | - | 18.62 | 18.56 | 18.62 | - | - | 0 | - | -1.27% |
| 2018-03-13 | 0 | 18.86 | 18.86 | 18.96 | - | - | 0 | 0 | - | 18.86 | 18.86 | 18.96 | - | - | 0 | - | 2.17% |
| 2018-03-12 | 0 | 18.46 | 18.46 | 18.56 | - | - | 0 | 0 | - | 18.46 | 18.46 | 18.56 | - | - | 0 | - | 1.76% |
| 2018-03-09 | 0 | 18.14 | 18.14 | 18.26 | - | - | 0 | 0 | - | 18.14 | 18.14 | 18.26 | - | - | 0 | - | 0.55% |
| 2018-03-08 | 0 | 18.04 | 17.86 | 18.04 | 17.96 | 18.04 | 4,800 | 86,368 | 17.993 | 18.04 | 17.86 | 18.04 | 17.96 | 18.04 | 4,800 | 17.993 | 0.00% |
| 2018-03-07 | 0 | 18.04 | 17.70 | 18.04 | - | - | 200 | 3,600 | 18.000 | 18.04 | 17.70 | 18.04 | - | - | 200 | 18.000 | -2.80% |
| 2018-03-06 | 0 | 18.56 | 18.56 | 18.72 | - | - | 200 | 3,720 | 18.600 | 18.56 | 18.56 | 18.72 | - | - | 200 | 18.600 | 0.32% |
| 2018-03-05 | 0 | 18.50 | - | 18.68 | 18.50 | 18.50 | 3,000 | 55,500 | 18.500 | 18.50 | - | 18.68 | 18.50 | 18.50 | 3,000 | 18.500 | 0.54% |
| 2018-03-02 | 0 | 18.40 | - | - | 18.40 | 18.40 | 400 | 7,360 | 18.400 | 18.40 | - | - | 18.40 | 18.40 | 400 | 18.400 | -2.95% |
| 2018-03-01 | 0 | 18.96 | 18.96 | 19.04 | - | - | 0 | 0 | - | 18.96 | 18.96 | 19.04 | - | - | 0 | - | 0.21% |
| 2018-02-28 | 0 | 18.92 | - | - | - | - | 0 | 0 | - | 18.92 | - | - | - | - | 0 | - | -1.77% |
| 2018-02-27 | 0 | 19.26 | 19.22 | 19.28 | - | - | 0 | 0 | - | 19.26 | 19.22 | 19.28 | - | - | 0 | - | -0.10% |
| 2018-02-26 | 0 | 19.28 | 19.28 | 19.34 | - | - | 0 | 0 | - | 19.28 | 19.28 | 19.34 | - | - | 0 | - | 1.69% |
| 2018-02-23 | 0 | 18.96 | 18.96 | 19.02 | - | - | 0 | 0 | - | 18.96 | 18.96 | 19.02 | - | - | 0 | - | 2.16% |
| 2018-02-22 | 0 | 18.56 | 18.56 | 18.62 | - | - | 0 | 0 | - | 18.56 | 18.56 | 18.62 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 18.56 | 18.48 | 18.54 | 18.58 | 18.58 | 2,200 | 40,876 | 18.580 | 18.56 | 18.48 | 18.54 | 18.58 | 18.58 | 2,200 | 18.580 | -0.64% |
| 2018-02-20 | 0 | 18.68 | 18.62 | 18.68 | 18.60 | 18.76 | 6,200 | 115,772 | 18.673 | 18.68 | 18.62 | 18.68 | 18.60 | 18.76 | 6,200 | 18.673 | -2.71% |
| 2018-02-15 | 0 | 19.20 | 19.16 | 19.22 | 19.20 | 19.20 | 10,000 | 192,000 | 19.200 | 19.20 | 19.16 | 19.22 | 19.20 | 19.20 | 10,000 | 19.200 | -0.21% |
| 2018-02-14 | 0 | 19.24 | 19.24 | 19.30 | - | - | 0 | 0 | - | 19.24 | 19.24 | 19.30 | - | - | 0 | - | 0.94% |
| 2018-02-13 | 0 | 19.06 | 19.02 | 19.08 | 19.26 | 19.30 | 1,300 | 25,078 | 19.291 | 19.06 | 19.02 | 19.08 | 19.26 | 19.30 | 1,300 | 19.291 | 0.11% |
| 2018-02-12 | 0 | 19.04 | 19.04 | 19.10 | - | - | 0 | 0 | - | 19.04 | 19.04 | 19.10 | - | - | 0 | - | 0.85% |
| 2018-02-09 | 0 | 18.88 | 18.88 | 18.94 | 18.56 | 18.82 | 6,000 | 112,140 | 18.690 | 18.88 | 18.88 | 18.94 | 18.56 | 18.82 | 6,000 | 18.690 | -2.78% |
| 2018-02-08 | 0 | 19.42 | 19.42 | 19.48 | - | - | 0 | 0 | - | 19.42 | 19.42 | 19.48 | - | - | 0 | - | 2.32% |
| 2018-02-07 | 0 | 18.98 | 18.98 | 19.04 | - | - | 0 | 0 | - | 18.98 | 18.98 | 19.04 | - | - | 0 | - | 1.17% |
| 2018-02-06 | 0 | 18.76 | 18.64 | 18.78 | - | - | 0 | 0 | - | 18.76 | 18.64 | 18.78 | - | - | 0 | - | -4.77% |
| 2018-02-05 | 0 | 19.70 | 19.68 | 19.72 | 19.50 | 19.70 | 3,000 | 58,800 | 19.600 | 19.70 | 19.68 | 19.72 | 19.50 | 19.70 | 3,000 | 19.600 | -3.90% |
| 2018-02-02 | 0 | 20.50 | - | - | - | - | 0 | 0 | - | 20.50 | - | - | - | - | 0 | - | -1.91% |
| 2018-02-01 | 0 | 20.90 | - | 21.20 | 20.90 | 21.30 | 20,900 | 438,675 | 20.989 | 20.90 | - | 21.20 | 20.90 | 21.30 | 20,900 | 20.989 | -0.95% |
| 2018-01-31 | 0 | 21.10 | - | - | 21.10 | 21.10 | 2,900 | 61,190 | 21.100 | 21.10 | - | - | 21.10 | 21.10 | 2,900 | 21.100 | -0.47% |
| 2018-01-30 | 0 | 21.20 | - | - | 21.20 | 21.20 | 2,500 | 53,000 | 21.200 | 21.20 | - | - | 21.20 | 21.20 | 2,500 | 21.200 | -1.85% |
| 2018-01-29 | 0 | 21.60 | 21.50 | - | 21.60 | 21.60 | 8,000 | 172,800 | 21.600 | 21.60 | 21.50 | - | 21.60 | 21.60 | 8,000 | 21.600 | 1.17% |
| 2018-01-26 | 0 | 21.35 | - | - | 21.35 | 21.35 | 10,000 | 213,500 | 21.350 | 21.35 | - | - | 21.35 | 21.35 | 10,000 | 21.350 | 0.71% |
| 2018-01-25 | 0 | 21.20 | 21.10 | 21.20 | - | - | 0 | 0 | - | 21.20 | 21.10 | 21.20 | - | - | 0 | - | -0.70% |
| 2018-01-24 | 0 | 21.35 | - | - | - | - | 0 | 0 | - | 21.35 | - | - | - | - | 0 | - | 0.23% |
| 2018-01-23 | 0 | 21.30 | 21.25 | 21.35 | - | - | 0 | 0 | - | 21.30 | 21.25 | 21.35 | - | - | 0 | - | 3.15% |
| 2018-01-22 | 0 | 20.65 | 20.70 | 20.80 | - | - | 0 | 0 | - | 20.65 | 20.70 | 20.80 | - | - | 0 | - | 0.98% |
| 2018-01-19 | 0 | 20.45 | 20.45 | 20.55 | 20.40 | 20.45 | 800 | 16,345 | 20.431 | 20.45 | 20.45 | 20.55 | 20.40 | 20.45 | 800 | 20.431 | -0.24% |
| 2018-01-18 | 0 | 20.50 | 20.50 | 20.60 | - | - | 0 | 0 | - | 20.50 | 20.50 | 20.60 | - | - | 0 | - | 1.74% |
| 2018-01-17 | 0 | 20.15 | 20.15 | 20.25 | - | - | 0 | 0 | - | 20.15 | 20.15 | 20.25 | - | - | 0 | - | 0.50% |
| 2018-01-16 | 0 | 20.05 | 19.90 | 20.05 | - | - | 0 | 0 | - | 20.05 | 19.90 | 20.05 | - | - | 0 | - | -0.50% |
| 2018-01-15 | 0 | 20.15 | 20.15 | 20.35 | - | - | 0 | 0 | - | 20.15 | 20.15 | 20.35 | - | - | 0 | - | 1.87% |
| 2018-01-12 | 0 | 19.78 | 19.70 | 19.88 | - | - | 0 | 0 | - | 19.78 | 19.70 | 19.88 | - | - | 0 | - | -0.20% |
| 2018-01-11 | 0 | 19.82 | 19.80 | 19.88 | - | - | 0 | 0 | - | 19.82 | 19.80 | 19.88 | - | - | 0 | - | 0.71% |
| 2018-01-10 | 0 | 19.68 | 19.64 | 19.70 | - | - | 0 | 0 | - | 19.68 | 19.64 | 19.70 | - | - | 0 | - | 0.00% |
| 2018-01-09 | 0 | 19.68 | 19.66 | 19.72 | - | - | 0 | 0 | - | 19.68 | 19.66 | 19.72 | - | - | 0 | - | 0.00% |
| 2018-01-08 | 0 | 19.68 | 19.66 | 19.72 | - | - | 0 | 0 | - | 19.68 | 19.66 | 19.72 | - | - | 0 | - | 1.44% |
| 2018-01-05 | 0 | 19.40 | 19.38 | 19.44 | - | - | 0 | 0 | - | 19.40 | 19.38 | 19.44 | - | - | 0 | - | 1.04% |
| 2018-01-04 | 0 | 19.20 | 19.14 | 19.20 | - | - | 0 | 0 | - | 19.20 | 19.14 | 19.20 | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 19.20 | 19.18 | 19.24 | 19.14 | 19.20 | 1,300 | 24,942 | 19.186 | 19.20 | 19.18 | 19.24 | 19.14 | 19.20 | 1,300 | 19.186 | 0.31% |
| 2018-01-02 | 0 | 19.14 | 19.06 | 19.14 | - | - | 0 | 0 | - | 19.14 | 19.06 | 19.14 | - | - | 0 | - | -1.44% |
| 2017-12-29 | 0 | 19.42 | 19.36 | 19.44 | - | - | 0 | 0 | - | 19.42 | 19.36 | 19.44 | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 19.42 | 19.38 | 20.00 | 19.44 | 19.44 | 10,000 | 194,400 | 19.440 | 19.42 | 19.38 | 20.00 | 19.44 | 19.44 | 10,000 | 19.440 | -0.41% |
| 2017-12-27 | 0 | 19.50 | 19.48 | 19.56 | - | - | 0 | 0 | - | 19.50 | 19.48 | 19.56 | - | - | 0 | - | 1.04% |
| 2017-12-22 | 0 | 19.30 | 19.30 | 19.48 | - | - | 0 | 0 | - | 19.30 | 19.30 | 19.48 | - | - | 0 | - | 0.21% |
| 2017-12-21 | 0 | 19.26 | 19.18 | 19.28 | - | - | 0 | 0 | - | 19.26 | 19.18 | 19.28 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 19.26 | 19.26 | 19.34 | - | - | 0 | 0 | - | 19.26 | 19.26 | 19.34 | - | - | 0 | - | 0.84% |
| 2017-12-19 | 0 | 19.10 | 19.04 | 19.22 | - | - | 0 | 0 | - | 19.10 | 19.04 | 19.22 | - | - | 0 | - | 0.00% |
| 2017-12-18 | 0 | 19.10 | 19.02 | 19.10 | 18.50 | 19.12 | 600 | 11,324 | 18.873 | 19.10 | 19.02 | 19.10 | 18.50 | 19.12 | 600 | 18.873 | 1.70% |
| 2017-12-15 | 0 | 18.78 | 18.78 | 18.86 | - | - | 0 | 0 | - | 18.78 | 18.78 | 18.86 | - | - | 0 | - | 2.40% |
| 2017-12-14 | 0 | 18.34 | 18.26 | 18.34 | - | - | 0 | 0 | - | 18.34 | 18.26 | 18.34 | - | - | 0 | - | -1.61% |
| 2017-12-13 | 0 | 18.64 | 18.62 | 18.70 | - | - | 0 | 0 | - | 18.64 | 18.62 | 18.70 | - | - | 0 | - | 0.11% |
| 2017-12-12 | 0 | 18.62 | 18.54 | 18.62 | - | - | 0 | 0 | - | 18.62 | 18.54 | 18.62 | - | - | 0 | - | 0.00% |
| 2017-12-11 | 0 | 18.62 | 18.48 | 18.88 | - | - | 0 | 0 | - | 18.62 | 18.48 | 18.88 | - | - | 0 | - | 0.87% |
| 2017-12-08 | 0 | 18.46 | 18.46 | 18.54 | - | - | 0 | 0 | - | 18.46 | 18.46 | 18.54 | - | - | 0 | - | 2.21% |
| 2017-12-07 | 0 | 18.06 | 17.92 | 18.30 | - | - | 200 | 3,580 | 17.900 | 18.06 | 17.92 | 18.30 | - | - | 200 | 17.900 | 0.78% |
| 2017-12-06 | 0 | 17.92 | 17.86 | 17.92 | - | - | 0 | 0 | - | 17.92 | 17.86 | 17.92 | - | - | 0 | - | -0.33% |
| 2017-12-05 | 0 | 17.98 | 17.88 | 18.06 | 17.96 | 18.00 | 85,400 | 1,535,200 | 17.977 | 17.98 | 17.88 | 18.06 | 17.96 | 18.00 | 85,400 | 17.977 | -1.75% |
| 2017-12-04 | 0 | 18.30 | 18.18 | 18.30 | - | - | 0 | 0 | - | 18.30 | 18.18 | 18.30 | - | - | 0 | - | -1.19% |
| 2017-12-01 | 0 | 18.52 | 18.44 | 18.52 | - | - | 0 | 0 | - | 18.52 | 18.44 | 18.52 | - | - | 0 | - | -1.17% |
| 2017-11-30 | 0 | 18.74 | 18.66 | 18.74 | - | - | 0 | 0 | - | 18.74 | 18.66 | 18.74 | - | - | 0 | - | -2.29% |
| 2017-11-29 | 0 | 19.18 | 19.10 | 19.18 | - | - | 0 | 0 | - | 19.18 | 19.10 | 19.18 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 19.18 | 19.18 | 19.24 | - | - | 0 | 0 | - | 19.18 | 19.18 | 19.24 | - | - | 0 | - | 0.52% |
| 2017-11-27 | 0 | 19.08 | 19.00 | 19.08 | - | - | 0 | 0 | - | 19.08 | 19.00 | 19.08 | - | - | 0 | - | -0.63% |
| 2017-11-24 | 0 | 19.20 | 19.20 | 19.26 | 19.18 | 19.18 | 200 | 3,836 | 19.180 | 19.20 | 19.20 | 19.26 | 19.18 | 19.18 | 200 | 19.180 | 1.37% |
| 2017-11-23 | 0 | 18.94 | 18.88 | 18.94 | - | - | 0 | 0 | - | 18.94 | 18.88 | 18.94 | - | - | 0 | - | -0.73% |
| 2017-11-22 | 0 | 19.08 | 19.00 | 19.10 | - | - | 0 | 0 | - | 19.08 | 19.00 | 19.10 | - | - | 0 | - | 0.00% |
| 2017-11-21 | 0 | 19.08 | 19.08 | 19.16 | 19.04 | 19.04 | 100 | 1,904 | 19.040 | 19.08 | 19.08 | 19.16 | 19.04 | 19.04 | 100 | 19.040 | 0.95% |
| 2017-11-20 | 0 | 18.90 | 18.84 | 18.92 | - | - | 0 | 0 | - | 18.90 | 18.84 | 18.92 | - | - | 0 | - | -0.32% |
| 2017-11-17 | 0 | 18.96 | 18.96 | 19.04 | 18.96 | 18.96 | 2,000 | 37,920 | 18.960 | 18.96 | 18.96 | 19.04 | 18.96 | 18.96 | 2,000 | 18.960 | 2.49% |
| 2017-11-16 | 0 | 18.50 | 18.50 | 18.56 | - | - | 0 | 0 | - | 18.50 | 18.50 | 18.56 | - | - | 0 | - | 0.54% |
| 2017-11-15 | 0 | 18.40 | 18.34 | 18.40 | - | - | 0 | 0 | - | 18.40 | 18.34 | 18.40 | - | - | 0 | - | -1.39% |
| 2017-11-14 | 0 | 18.66 | 18.54 | 18.64 | - | - | 0 | 0 | - | 18.66 | 18.54 | 18.64 | - | - | 0 | - | -1.17% |
| 2017-11-13 | 0 | 18.88 | 18.80 | 18.88 | - | - | 0 | 0 | - | 18.88 | 18.80 | 18.88 | - | - | 0 | - | -0.42% |
| 2017-11-10 | 0 | 18.96 | 18.90 | 18.98 | - | - | 0 | 0 | - | 18.96 | 18.90 | 18.98 | - | - | 0 | - | 0.00% |
| 2017-11-09 | 0 | 18.96 | 18.86 | 18.96 | - | - | 0 | 0 | - | 18.96 | 18.86 | 18.96 | - | - | 0 | - | -1.04% |
| 2017-11-08 | 0 | 19.16 | 19.08 | 19.16 | - | - | 0 | 0 | - | 19.16 | 19.08 | 19.16 | - | - | 0 | - | -1.14% |
| 2017-11-07 | 0 | 19.38 | 19.28 | 19.38 | - | - | 0 | 0 | - | 19.38 | 19.28 | 19.38 | - | - | 0 | - | -1.12% |
| 2017-11-06 | 0 | 19.60 | 19.60 | 19.66 | - | - | 0 | 0 | - | 19.60 | 19.60 | 19.66 | - | - | 0 | - | 0.82% |
| 2017-11-03 | 0 | 19.44 | 19.42 | 19.52 | - | - | 0 | 0 | - | 19.44 | 19.42 | 19.52 | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 19.44 | 19.38 | 19.46 | - | - | 0 | 0 | - | 19.44 | 19.38 | 19.46 | - | - | 0 | - | -0.10% |
| 2017-11-01 | 0 | 19.46 | 19.46 | 19.54 | - | - | 0 | 0 | - | 19.46 | 19.46 | 19.54 | - | - | 0 | - | 1.46% |
| 2017-10-31 | 0 | 19.18 | 19.12 | 19.20 | - | - | 0 | 0 | - | 19.18 | 19.12 | 19.20 | - | - | 0 | - | -0.10% |
| 2017-10-30 | 0 | 19.20 | 19.18 | 19.26 | 19.20 | 19.20 | 2,500 | 48,000 | 19.200 | 19.20 | 19.18 | 19.26 | 19.20 | 19.20 | 2,500 | 19.200 | 0.42% |
| 2017-10-27 | 0 | 19.12 | 19.14 | 19.18 | - | - | 0 | 0 | - | 19.12 | 19.14 | 19.18 | - | - | 0 | - | 0.31% |
| 2017-10-26 | 0 | 19.06 | 19.04 | 19.10 | - | - | 1,000 | 18,800 | 18.800 | 19.06 | 19.04 | 19.10 | - | - | 1,000 | 18.800 | 0.53% |
| 2017-10-25 | 0 | 18.96 | 18.96 | 19.02 | 18.94 | 19.04 | 600 | 11,414 | 19.023 | 18.96 | 18.96 | 19.02 | 18.94 | 19.04 | 600 | 19.023 | 1.39% |
| 2017-10-24 | 0 | 18.70 | 18.70 | 18.76 | - | - | 0 | 0 | - | 18.70 | 18.70 | 18.76 | - | - | 0 | - | 1.19% |
| 2017-10-23 | 0 | 18.48 | 18.46 | 18.52 | 18.44 | 18.44 | 1,000 | 18,440 | 18.440 | 18.48 | 18.46 | 18.52 | 18.44 | 18.44 | 1,000 | 18.440 | -0.75% |
| 2017-10-20 | 0 | 18.62 | 18.54 | 18.62 | 18.62 | 18.62 | 1,000 | 18,620 | 18.620 | 18.62 | 18.54 | 18.62 | 18.62 | 18.62 | 1,000 | 18.620 | -0.11% |
| 2017-10-19 | 0 | 18.64 | 18.58 | 18.64 | - | - | 0 | 0 | - | 18.64 | 18.58 | 18.64 | - | - | 0 | - | -1.17% |
| 2017-10-18 | 0 | 18.86 | 18.80 | 18.86 | - | - | 0 | 0 | - | 18.86 | 18.80 | 18.86 | - | - | 0 | - | -0.11% |
| 2017-10-17 | 0 | 18.88 | 18.82 | 18.88 | 18.94 | 18.94 | 500 | 9,470 | 18.940 | 18.88 | 18.82 | 18.88 | 18.94 | 18.94 | 500 | 18.940 | 0.53% |
| 2017-10-16 | 0 | 18.78 | 18.78 | 18.84 | - | - | 0 | 0 | - | 18.78 | 18.78 | 18.84 | - | - | 0 | - | 0.75% |
| 2017-10-13 | 0 | 18.64 | 18.64 | 18.70 | 18.44 | 18.56 | 1,400 | 25,870 | 18.479 | 18.64 | 18.64 | 18.70 | 18.44 | 18.56 | 1,400 | 18.479 | 2.87% |
| 2017-10-12 | 0 | 18.12 | 18.06 | 18.12 | - | - | 0 | 0 | - | 18.12 | 18.06 | 18.12 | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 18.12 | 18.12 | 18.18 | - | - | 0 | 0 | - | 18.12 | 18.12 | 18.18 | - | - | 0 | - | 0.22% |
| 2017-10-10 | 0 | 18.08 | 18.08 | 18.14 | - | - | 0 | 0 | - | 18.08 | 18.08 | 18.14 | - | - | 0 | - | 0.44% |
| 2017-10-09 | 0 | 18.00 | 18.00 | 18.06 | 17.92 | 17.92 | 300 | 5,376 | 17.920 | 18.00 | 18.00 | 18.06 | 17.92 | 17.92 | 300 | 17.920 | 0.45% |
| 2017-10-06 | 0 | 17.92 | 17.92 | 17.98 | - | - | 0 | 0 | - | 17.92 | 17.92 | 17.98 | - | - | 0 | - | 1.24% |
| 2017-10-04 | 0 | 17.70 | 17.72 | 17.78 | - | - | 0 | 0 | - | 17.70 | 17.72 | 17.78 | - | - | 0 | - | 1.26% |
| 2017-10-03 | 0 | 17.48 | 17.42 | 17.48 | - | - | 0 | 0 | - | 17.48 | 17.42 | 17.48 | - | - | 0 | - | -0.11% |
| 2017-09-29 | 0 | 17.50 | 17.50 | 17.58 | 17.42 | 17.48 | 2,000 | 34,900 | 17.450 | 17.50 | 17.50 | 17.58 | 17.42 | 17.48 | 2,000 | 17.450 | 2.10% |
| 2017-09-28 | 0 | 17.14 | 17.10 | 17.26 | 17.12 | 17.12 | 2,000 | 34,240 | 17.120 | 17.14 | 17.10 | 17.26 | 17.12 | 17.12 | 2,000 | 17.120 | -1.61% |
| 2017-09-27 | 0 | 17.42 | 17.40 | 17.48 | 17.42 | 17.50 | 6,200 | 108,292 | 17.466 | 17.42 | 17.40 | 17.48 | 17.42 | 17.50 | 6,200 | 17.466 | -1.14% |
| 2017-09-26 | 0 | 17.62 | 17.62 | 17.70 | 17.60 | 17.60 | 1,000 | 17,600 | 17.600 | 17.62 | 17.62 | 17.70 | 17.60 | 17.60 | 1,000 | 17.600 | -0.56% |
| 2017-09-25 | 0 | 17.72 | 17.68 | 17.74 | 17.78 | 17.82 | 1,500 | 26,678 | 17.785 | 17.72 | 17.68 | 17.74 | 17.78 | 17.82 | 1,500 | 17.785 | -2.96% |
| 2017-09-22 | 0 | 18.26 | 18.22 | 18.30 | 18.26 | 18.50 | 1,300 | 23,778 | 18.291 | 18.26 | 18.22 | 18.30 | 18.26 | 18.50 | 1,300 | 18.291 | -1.72% |
| 2017-09-21 | 0 | 18.58 | 18.54 | 18.58 | - | - | 0 | 0 | - | 18.58 | 18.54 | 18.58 | - | - | 0 | - | -0.96% |
| 2017-09-20 | 0 | 18.76 | 18.70 | 18.78 | - | - | 0 | 0 | - | 18.76 | 18.70 | 18.78 | - | - | 0 | - | 0.00% |
| 2017-09-19 | 0 | 18.76 | 18.72 | 18.78 | - | - | 0 | 0 | - | 18.76 | 18.72 | 18.78 | - | - | 0 | - | -0.21% |
| 2017-09-18 | 0 | 18.80 | 18.80 | 18.88 | - | - | 0 | 0 | - | 18.80 | 18.80 | 18.88 | - | - | 0 | - | 1.62% |
| 2017-09-15 | 0 | 18.50 | 18.44 | 18.50 | - | - | 0 | 0 | - | 18.50 | 18.44 | 18.50 | - | - | 0 | - | -0.43% |
| 2017-09-14 | 0 | 18.58 | 18.54 | 18.60 | - | - | 0 | 0 | - | 18.58 | 18.54 | 18.60 | - | - | 0 | - | -0.32% |
| 2017-09-13 | 0 | 18.64 | 18.64 | 18.70 | - | - | 0 | 0 | - | 18.64 | 18.64 | 18.70 | - | - | 0 | - | 1.30% |
| 2017-09-12 | 0 | 18.40 | 18.40 | 18.48 | - | - | 0 | 0 | - | 18.40 | 18.40 | 18.48 | - | - | 0 | - | 0.55% |
| 2017-09-11 | 0 | 18.30 | 18.30 | 18.36 | - | - | 0 | 0 | - | 18.30 | 18.30 | 18.36 | - | - | 0 | - | 1.89% |
| 2017-09-08 | 0 | 17.96 | 17.90 | 17.98 | - | - | 0 | 0 | - | 17.96 | 17.90 | 17.98 | - | - | 0 | - | -0.22% |
| 2017-09-07 | 0 | 18.00 | 18.00 | 18.06 | - | - | 0 | 0 | - | 18.00 | 18.00 | 18.06 | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 18.00 | 18.00 | 18.06 | 17.94 | 17.94 | 4,100 | 73,554 | 17.940 | 18.00 | 18.00 | 18.06 | 17.94 | 17.94 | 4,100 | 17.940 | -0.22% |
| 2017-09-05 | 0 | 18.04 | 18.02 | 18.08 | 18.04 | 18.04 | 200 | 3,608 | 18.040 | 18.04 | 18.02 | 18.08 | 18.04 | 18.04 | 200 | 18.040 | 0.67% |
| 2017-09-04 | 0 | 17.92 | 17.88 | 17.96 | - | - | 0 | 0 | - | 17.92 | 17.88 | 17.96 | - | - | 0 | - | -1.54% |
| 2017-09-01 | 0 | 18.20 | 18.20 | 18.28 | - | - | 0 | 0 | - | 18.20 | 18.20 | 18.28 | - | - | 0 | - | 1.68% |
| 2017-08-31 | 0 | 17.90 | 17.84 | 17.90 | - | - | 0 | 0 | - | 17.90 | 17.84 | 17.90 | - | - | 0 | - | -0.33% |
| 2017-08-30 | 0 | 17.96 | 17.96 | 18.00 | - | - | 0 | 0 | - | 17.96 | 17.96 | 18.00 | - | - | 0 | - | 1.58% |
| 2017-08-29 | 0 | 17.68 | 17.62 | 17.70 | - | - | 0 | 0 | - | 17.68 | 17.62 | 17.70 | - | - | 0 | - | -1.78% |
| 2017-08-28 | 0 | 18.00 | 18.00 | 18.06 | - | - | 0 | 0 | - | 18.00 | 18.00 | 18.06 | - | - | 0 | - | 0.56% |
| 2017-08-25 | 0 | 17.90 | 17.88 | 17.96 | - | - | 0 | 0 | - | 17.90 | 17.88 | 17.96 | - | - | 0 | - | 0.00% |
| 2017-08-24 | 0 | 17.90 | 17.90 | 17.96 | - | - | 0 | 0 | - | 17.90 | 17.90 | 17.96 | - | - | 0 | - | 1.24% |
| 2017-08-22 | 0 | 17.68 | 17.66 | 17.72 | - | - | 0 | 0 | - | 17.68 | 17.66 | 17.72 | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 17.68 | 17.70 | 17.76 | - | - | 0 | 0 | - | 17.68 | 17.70 | 17.76 | - | - | 0 | - | 0.00% |
| 2017-08-18 | 0 | 17.68 | 17.66 | 17.70 | - | - | 0 | 0 | - | 17.68 | 17.66 | 17.70 | - | - | 0 | - | -2.10% |
| 2017-08-17 | 0 | 18.06 | 18.06 | 18.12 | - | - | 0 | 0 | - | 18.06 | 18.06 | 18.12 | - | - | 0 | - | 0.89% |
| 2017-08-16 | 0 | 17.90 | 17.90 | 17.96 | - | - | 0 | 0 | - | 17.90 | 17.90 | 17.96 | - | - | 0 | - | 1.24% |
| 2017-08-15 | 0 | 17.68 | 17.62 | 17.68 | - | - | 0 | 0 | - | 17.68 | 17.62 | 17.68 | - | - | 0 | - | -0.23% |
| 2017-08-14 | 0 | 17.72 | 17.72 | 17.78 | 17.66 | 17.72 | 2,800 | 49,592 | 17.711 | 17.72 | 17.72 | 17.78 | 17.66 | 17.72 | 2,800 | 17.711 | 0.91% |
| 2017-08-11 | 0 | 17.56 | 17.48 | 17.54 | - | - | 0 | 0 | - | 17.56 | 17.48 | 17.54 | - | - | 0 | - | -2.01% |
| 2017-08-10 | 0 | 17.92 | 17.92 | 18.00 | 17.92 | 17.94 | 2,000 | 35,860 | 17.930 | 17.92 | 17.92 | 18.00 | 17.92 | 17.94 | 2,000 | 17.930 | -1.65% |
| 2017-08-09 | 0 | 18.22 | 18.18 | 18.26 | 18.22 | 18.22 | 800 | 14,576 | 18.220 | 18.22 | 18.18 | 18.26 | 18.22 | 18.22 | 800 | 18.220 | -1.19% |
| 2017-08-08 | 0 | 18.44 | 18.36 | 18.42 | - | - | 0 | 0 | - | 18.44 | 18.36 | 18.42 | - | - | 0 | - | -1.60% |
| 2017-08-07 | 0 | 18.74 | 18.74 | 18.80 | - | - | 0 | 0 | - | 18.74 | 18.74 | 18.80 | - | - | 0 | - | 0.64% |
| 2017-08-04 | 0 | 18.62 | 18.56 | 18.62 | - | - | 0 | 0 | - | 18.62 | 18.56 | 18.62 | - | - | 0 | - | -0.32% |
| 2017-08-03 | 0 | 18.68 | 18.62 | 18.68 | - | - | 0 | 0 | - | 18.68 | 18.62 | 18.68 | - | - | 0 | - | -0.74% |
| 2017-08-02 | 0 | 18.82 | 18.82 | 18.88 | - | - | 0 | 0 | - | 18.82 | 18.82 | 18.88 | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 18.82 | 18.82 | 18.88 | - | - | 0 | 0 | - | 18.82 | 18.82 | 18.88 | - | - | 0 | - | 0.86% |
| 2017-07-31 | 0 | 18.66 | 18.66 | 18.72 | - | - | 0 | 0 | - | 18.66 | 18.66 | 18.72 | - | - | 0 | - | 1.30% |
| 2017-07-28 | 0 | 18.42 | 18.42 | 18.48 | 18.34 | 18.34 | 800 | 14,672 | 18.340 | 18.42 | 18.42 | 18.48 | 18.34 | 18.34 | 800 | 18.340 | -1.71% |
| 2017-07-27 | 0 | 18.74 | 18.74 | 18.80 | - | - | 0 | 0 | - | 18.74 | 18.74 | 18.80 | - | - | 0 | - | 1.30% |
| 2017-07-26 | 0 | 18.50 | 18.50 | 18.56 | - | - | 0 | 0 | - | 18.50 | 18.50 | 18.56 | - | - | 0 | - | 0.65% |
| 2017-07-25 | 0 | 18.38 | - | - | - | - | 0 | 0 | - | 18.38 | - | - | - | - | 0 | - | 0.11% |
| 2017-07-24 | 0 | 18.36 | 18.36 | 18.44 | - | - | 0 | 0 | - | 18.36 | 18.36 | 18.44 | - | - | 0 | - | 1.55% |
| 2017-07-21 | 0 | 18.08 | 18.00 | 18.08 | - | - | 0 | 0 | - | 18.08 | 18.00 | 18.08 | - | - | 0 | - | -0.55% |
| 2017-07-20 | 0 | 18.18 | 18.14 | 18.22 | - | - | 0 | 0 | - | 18.18 | 18.14 | 18.22 | - | - | 0 | - | 0.00% |
| 2017-07-19 | 0 | 18.18 | 18.16 | 18.24 | - | - | 0 | 0 | - | 18.18 | 18.16 | 18.24 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 18.18 | 18.10 | 18.18 | - | - | 0 | 0 | - | 18.18 | 18.10 | 18.18 | - | - | 0 | - | -0.44% |
| 2017-07-17 | 0 | 18.26 | 18.26 | 18.34 | - | - | 0 | 0 | - | 18.26 | 18.26 | 18.34 | - | - | 0 | - | 0.66% |
| 2017-07-14 | 0 | 18.14 | 18.14 | 18.22 | - | - | 0 | 0 | - | 18.14 | 18.14 | 18.22 | - | - | 0 | - | 0.22% |
| 2017-07-13 | 0 | 18.10 | 18.10 | 18.18 | - | - | 0 | 0 | - | 18.10 | 18.10 | 18.18 | - | - | 0 | - | 1.23% |
| 2017-07-12 | 0 | 17.88 | 17.82 | 17.88 | - | - | 0 | 0 | - | 17.88 | 17.82 | 17.88 | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 17.88 | 17.88 | 17.92 | - | - | 0 | 0 | - | 17.88 | 17.88 | 17.92 | - | - | 0 | - | 1.48% |
| 2017-07-10 | 0 | 17.62 | 17.62 | 17.70 | - | - | 0 | 0 | - | 17.62 | 17.62 | 17.70 | - | - | 0 | - | 1.38% |
| 2017-07-07 | 0 | 17.38 | 17.32 | 17.38 | - | - | 0 | 0 | - | 17.38 | 17.32 | 17.38 | - | - | 0 | - | 0.00% |
| 2017-07-06 | 0 | 17.38 | 17.36 | 17.42 | - | - | 0 | 0 | - | 17.38 | 17.36 | 17.42 | - | - | 0 | - | 0.81% |
| 2017-07-05 | 0 | 17.24 | 17.24 | 17.30 | - | - | 0 | 0 | - | 17.24 | 17.24 | 17.30 | - | - | 0 | - | 0.35% |
| 2017-07-04 | 0 | 17.18 | 17.18 | 17.24 | - | - | 0 | 0 | - | 17.18 | 17.18 | 17.24 | - | - | 0 | - | 0.12% |
| 2017-07-03 | 0 | 17.16 | 17.14 | 17.18 | - | - | 0 | 0 | - | 17.16 | 17.14 | 17.18 | - | - | 0 | - | 2.26% |
| 2017-06-30 | 0 | 16.78 | 16.74 | 16.78 | - | - | 0 | 0 | - | 16.78 | 16.74 | 16.78 | - | - | 0 | - | -0.59% |
| 2017-06-29 | 0 | 16.88 | 16.88 | 16.92 | - | - | 200 | 3,424 | 17.120 | 16.88 | 16.88 | 16.92 | - | - | 200 | 17.120 | 0.36% |
| 2017-06-28 | 0 | 16.82 | 16.78 | 16.82 | 16.48 | 16.84 | 122,100 | 2,027,018 | 16.601 | 16.82 | 16.78 | 16.82 | 16.48 | 16.84 | 122,100 | 16.601 | -0.83% |
| 2017-06-27 | 0 | 16.96 | 16.90 | 16.96 | - | - | 0 | 0 | - | 16.96 | 16.90 | 16.96 | - | - | 0 | - | -1.97% |
| 2017-06-26 | 0 | 17.30 | 17.26 | 17.32 | - | - | 0 | 0 | - | 17.30 | 17.26 | 17.32 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 17.30 | 17.24 | 17.30 | - | - | 0 | 0 | - | 17.30 | 17.24 | 17.30 | - | - | 0 | - | -1.37% |
| 2017-06-22 | 0 | 17.54 | 17.52 | 17.60 | - | - | 0 | 0 | - | 17.54 | 17.52 | 17.60 | - | - | 0 | - | 0.92% |
| 2017-06-21 | 0 | 17.38 | 17.32 | 17.38 | - | - | 0 | 0 | - | 17.38 | 17.32 | 17.38 | - | - | 0 | - | -0.57% |
| 2017-06-20 | 0 | 17.48 | 17.48 | 17.54 | - | - | 0 | 0 | - | 17.48 | 17.48 | 17.54 | - | - | 0 | - | 0.58% |
| 2017-06-19 | 0 | 17.38 | 17.38 | 17.44 | - | - | 0 | 0 | - | 17.38 | 17.38 | 17.44 | - | - | 0 | - | 0.81% |
| 2017-06-16 | 0 | 17.24 | 17.22 | 17.30 | - | - | 0 | 0 | - | 17.24 | 17.22 | 17.30 | - | - | 0 | - | 0.00% |
| 2017-06-15 | 0 | 17.24 | 17.18 | 17.24 | - | - | 0 | 0 | - | 17.24 | 17.18 | 17.24 | - | - | 0 | - | -0.46% |
| 2017-06-14 | 0 | 17.32 | 17.32 | 17.36 | 17.24 | 17.24 | 2,600 | 44,824 | 17.240 | 17.32 | 17.32 | 17.36 | 17.24 | 17.24 | 2,600 | 17.240 | -0.46% |
| 2017-06-13 | 0 | 17.40 | 17.40 | 17.44 | 17.36 | 17.40 | 500 | 8,688 | 17.376 | 17.40 | 17.40 | 17.44 | 17.36 | 17.40 | 500 | 17.376 | 0.35% |
| 2017-06-12 | 0 | 17.34 | 17.30 | 17.34 | - | - | 0 | 0 | - | 17.34 | 17.30 | 17.34 | - | - | 0 | - | -0.46% |
| 2017-06-09 | 0 | 17.42 | 17.36 | 17.42 | - | - | 0 | 0 | - | 17.42 | 17.36 | 17.42 | - | - | 0 | - | -0.57% |
| 2017-06-08 | 0 | 17.52 | 17.50 | 17.54 | - | - | 0 | 0 | - | 17.52 | 17.50 | 17.54 | - | - | 0 | - | 0.00% |
| 2017-06-07 | 0 | 17.52 | 17.48 | 17.52 | - | - | 0 | 0 | - | 17.52 | 17.48 | 17.52 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 17.52 | 17.48 | 17.52 | - | - | 0 | 0 | - | 17.52 | 17.48 | 17.52 | - | - | 0 | - | -0.11% |
| 2017-06-05 | 0 | 17.54 | 17.52 | 17.56 | - | - | 0 | 0 | - | 17.54 | 17.52 | 17.56 | - | - | 0 | - | 0.46% |
| 2017-06-02 | 0 | 17.46 | 17.46 | 17.50 | - | - | 0 | 0 | - | 17.46 | 17.46 | 17.50 | - | - | 0 | - | 0.81% |
| 2017-06-01 | 0 | 17.32 | 17.30 | 17.34 | - | - | 0 | 0 | - | 17.32 | 17.30 | 17.34 | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 17.32 | 17.32 | 17.36 | 17.32 | 17.32 | 1,700 | 29,444 | 17.320 | 17.32 | 17.32 | 17.36 | 17.32 | 17.32 | 1,700 | 17.320 | 0.35% |
| 2017-05-29 | 0 | 17.26 | 17.24 | 17.26 | 17.20 | 17.26 | 45,000 | 776,104 | 17.247 | 17.26 | 17.24 | 17.26 | 17.20 | 17.26 | 45,000 | 17.247 | 0.94% |
| 2017-05-26 | 0 | 17.10 | 17.08 | 17.14 | - | - | 0 | 0 | - | 17.10 | 17.08 | 17.14 | - | - | 0 | - | 2.76% |
| 2017-05-25 | 0 | 16.64 | 16.64 | 16.70 | - | - | 0 | 0 | - | 16.64 | 16.64 | 16.70 | - | - | 0 | - | 0.85% |
| 2017-05-24 | 0 | 16.50 | 16.44 | 16.50 | - | - | 0 | 0 | - | 16.50 | 16.44 | 16.50 | - | - | 0 | - | -1.20% |
| 2017-05-23 | 0 | 16.70 | 16.64 | 16.70 | - | - | 0 | 0 | - | 16.70 | 16.64 | 16.70 | - | - | 0 | - | 0.00% |
| 2017-05-22 | 0 | 16.70 | 16.70 | 16.76 | - | - | 0 | 0 | - | 16.70 | 16.70 | 16.76 | - | - | 0 | - | 0.12% |
| 2017-05-19 | 0 | 16.68 | 16.60 | 16.68 | - | - | 400 | 6,700 | 16.750 | 16.68 | 16.60 | 16.68 | - | - | 400 | 16.750 | -1.18% |
| 2017-05-18 | 0 | 16.88 | 16.82 | 16.88 | - | - | 200 | 3,380 | 16.900 | 16.88 | 16.82 | 16.88 | - | - | 200 | 16.900 | -0.71% |
| 2017-05-17 | 0 | 17.00 | 17.00 | 17.06 | - | - | 0 | 0 | - | 17.00 | 17.00 | 17.06 | - | - | 0 | - | 0.59% |
| 2017-05-16 | 0 | 16.90 | 16.90 | 16.96 | - | - | 0 | 0 | - | 16.90 | 16.90 | 16.96 | - | - | 0 | - | 1.08% |
| 2017-05-15 | 0 | 16.72 | 16.72 | 16.78 | - | - | 0 | 0 | - | 16.72 | 16.72 | 16.78 | - | - | 0 | - | 0.48% |
| 2017-05-12 | 0 | 16.64 | 16.58 | 16.64 | - | - | 0 | 0 | - | 16.64 | 16.58 | 16.64 | - | - | 0 | - | -0.60% |
| 2017-05-11 | 0 | 16.74 | 16.74 | 16.80 | - | - | 0 | 0 | - | 16.74 | 16.74 | 16.80 | - | - | 0 | - | 1.09% |
| 2017-05-10 | 0 | 16.56 | 16.56 | 16.62 | - | - | 0 | 0 | - | 16.56 | 16.56 | 16.62 | - | - | 0 | - | 0.85% |
| 2017-05-09 | 0 | 16.42 | 16.42 | 16.48 | - | - | 0 | 0 | - | 16.42 | 16.42 | 16.48 | - | - | 0 | - | 0.49% |
| 2017-05-08 | 0 | 16.34 | 16.34 | 16.40 | - | - | 0 | 0 | - | 16.34 | 16.34 | 16.40 | - | - | 0 | - | 0.37% |
| 2017-05-05 | 0 | 16.28 | 16.22 | 16.28 | - | - | 200 | 3,260 | 16.300 | 16.28 | 16.22 | 16.28 | - | - | 200 | 16.300 | -0.73% |
| 2017-05-04 | 0 | 16.40 | 16.40 | 16.46 | - | - | 200 | 3,280 | 16.400 | 16.40 | 16.40 | 16.46 | - | - | 200 | 16.400 | 0.37% |
| 2017-05-02 | 0 | 16.34 | 16.34 | 16.40 | 16.30 | 16.30 | 20,000 | 326,000 | 16.300 | 16.34 | 16.34 | 16.40 | 16.30 | 16.30 | 20,000 | 16.300 | -0.24% |
| 2017-04-28 | 0 | 16.38 | 16.34 | 16.38 | - | - | 0 | 0 | - | 16.38 | 16.34 | 16.38 | - | - | 0 | - | -0.49% |
| 2017-04-27 | 0 | 16.46 | 16.46 | 16.50 | 16.46 | 16.46 | 400 | 6,584 | 16.460 | 16.46 | 16.46 | 16.50 | 16.46 | 16.46 | 400 | 16.460 | 0.24% |
| 2017-04-26 | 0 | 16.42 | 16.42 | 16.48 | - | - | 0 | 0 | - | 16.42 | 16.42 | 16.48 | - | - | 0 | - | 1.48% |
| 2017-04-25 | 0 | 16.18 | 16.20 | 16.24 | - | - | 0 | 0 | - | 16.18 | 16.20 | 16.24 | - | - | 0 | - | 1.00% |
| 2017-04-24 | 0 | 16.02 | 16.02 | 16.06 | 15.86 | 15.86 | 44,600 | 707,356 | 15.860 | 16.02 | 16.02 | 16.06 | 15.86 | 15.86 | 44,600 | 15.860 | 2.17% |
| 2017-04-21 | 0 | 15.68 | 15.64 | 15.70 | - | - | 0 | 0 | - | 15.68 | 15.64 | 15.70 | - | - | 0 | - | -0.63% |
| 2017-04-20 | 0 | 15.78 | 15.78 | 15.82 | - | - | 0 | 0 | - | 15.78 | 15.78 | 15.82 | - | - | 0 | - | 0.64% |
| 2017-04-19 | 0 | 15.68 | 15.68 | 15.72 | 15.68 | 15.68 | 22,800 | 357,504 | 15.680 | 15.68 | 15.68 | 15.72 | 15.68 | 15.68 | 22,800 | 15.680 | -1.26% |
| 2017-04-18 | 0 | 15.88 | 15.90 | 15.92 | 15.84 | 15.84 | 2,800 | 44,352 | 15.840 | 15.88 | 15.90 | 15.92 | 15.84 | 15.84 | 2,800 | 15.840 | -0.63% |
| 2017-04-13 | 0 | 15.98 | 15.96 | 15.98 | - | - | 0 | 0 | - | 15.98 | 15.96 | 15.98 | - | - | 0 | - | -0.99% |
| 2017-04-12 | 0 | 16.14 | 16.14 | 16.18 | 16.04 | 16.04 | 2,800 | 44,912 | 16.040 | 16.14 | 16.14 | 16.18 | 16.04 | 16.04 | 2,800 | 16.040 | 0.12% |
| 2017-04-11 | 0 | 16.12 | 16.12 | 16.20 | 15.98 | 16.14 | 42,600 | 683,600 | 16.047 | 16.12 | 16.12 | 16.20 | 15.98 | 16.14 | 42,600 | 16.047 | 0.50% |
| 2017-04-10 | 0 | 16.04 | 16.00 | 16.04 | - | - | 0 | 0 | - | 16.04 | 16.00 | 16.04 | - | - | 0 | - | -0.99% |
| 2017-04-07 | 0 | 16.20 | 16.20 | 16.24 | - | - | 0 | 0 | - | 16.20 | 16.20 | 16.24 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 16.20 | 16.16 | 16.20 | - | - | 0 | 0 | - | 16.20 | 16.16 | 16.20 | - | - | 0 | - | -0.49% |
| 2017-04-05 | 0 | 16.28 | 16.28 | 16.34 | - | - | 0 | 0 | - | 16.28 | 16.28 | 16.34 | - | - | 0 | - | 0.99% |
| 2017-04-03 | 0 | 16.12 | 16.12 | 16.16 | - | - | 0 | 0 | - | 16.12 | 16.12 | 16.16 | - | - | 0 | - | 1.00% |
| 2017-03-31 | 0 | 15.96 | 15.94 | 16.00 | - | - | 0 | 0 | - | 15.96 | 15.94 | 16.00 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 15.96 | 15.96 | 16.00 | - | - | 0 | 0 | - | 15.96 | 15.96 | 16.00 | - | - | 0 | - | 0.50% |
| 2017-03-29 | 0 | 15.88 | 15.88 | 15.92 | - | - | 0 | 0 | - | 15.88 | 15.88 | 15.92 | - | - | 0 | - | 0.63% |
| 2017-03-28 | 0 | 15.78 | 15.78 | 15.84 | - | - | 0 | 0 | - | 15.78 | 15.78 | 15.84 | - | - | 0 | - | 1.15% |
| 2017-03-27 | 0 | 15.60 | 15.56 | 15.60 | - | - | 0 | 0 | - | 15.60 | 15.56 | 15.60 | - | - | 0 | - | -1.76% |
| 2017-03-24 | 0 | 15.88 | 15.88 | 15.92 | - | - | 0 | 0 | - | 15.88 | 15.88 | 15.92 | - | - | 0 | - | 1.02% |
| 2017-03-23 | 0 | 15.72 | 15.68 | 15.72 | - | - | 0 | 0 | - | 15.72 | 15.68 | 15.72 | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 15.72 | 15.72 | 15.78 | 15.72 | 15.72 | 5,000 | 78,600 | 15.720 | 15.72 | 15.72 | 15.78 | 15.72 | 15.72 | 5,000 | 15.720 | -1.13% |
| 2017-03-21 | 0 | 15.90 | 15.86 | 15.90 | - | - | 0 | 0 | - | 15.90 | 15.86 | 15.90 | - | - | 0 | - | -0.38% |
| 2017-03-20 | 0 | 15.96 | 15.96 | 16.00 | 15.96 | 16.06 | 400 | 6,404 | 16.010 | 15.96 | 15.96 | 16.00 | 15.96 | 16.06 | 400 | 16.010 | -0.62% |
| 2017-03-17 | 0 | 16.06 | 16.06 | 16.10 | - | - | 0 | 0 | - | 16.06 | 16.06 | 16.10 | - | - | 0 | - | 0.37% |
| 2017-03-16 | 0 | 16.00 | 16.00 | 16.04 | - | - | 0 | 0 | - | 16.00 | 16.00 | 16.04 | - | - | 0 | - | 0.88% |
| 2017-03-15 | 0 | 15.86 | 15.82 | 15.88 | - | - | 0 | 0 | - | 15.86 | 15.82 | 15.88 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 15.86 | 15.82 | 15.86 | - | - | 0 | 0 | - | 15.86 | 15.82 | 15.86 | - | - | 0 | - | -1.25% |
| 2017-03-13 | 0 | 16.06 | 16.06 | 16.10 | 15.94 | 15.94 | 2,800 | 44,632 | 15.940 | 16.06 | 16.06 | 16.10 | 15.94 | 15.94 | 2,800 | 15.940 | 5.10% |
| 2017-03-10 | 0 | 15.28 | 15.28 | 15.34 | - | - | 0 | 0 | - | 15.28 | 15.28 | 15.34 | - | - | 0 | - | 0.13% |
| 2017-03-09 | 0 | 15.26 | 15.20 | 15.26 | - | - | 0 | 0 | - | 15.26 | 15.20 | 15.26 | - | - | 0 | - | -0.26% |
| 2017-03-08 | 0 | 15.30 | 15.24 | 15.30 | 15.26 | 15.30 | 26,000 | 397,480 | 15.288 | 15.30 | 15.24 | 15.30 | 15.26 | 15.30 | 26,000 | 15.288 | -0.26% |
| 2017-03-07 | 0 | 15.34 | 15.34 | 15.40 | - | - | 0 | 0 | - | 15.34 | 15.34 | 15.40 | - | - | 0 | - | 0.26% |
| 2017-03-06 | 0 | 15.30 | 15.30 | 15.34 | - | - | 0 | 0 | - | 15.30 | 15.30 | 15.34 | - | - | 0 | - | 1.32% |
| 2017-03-03 | 0 | 15.10 | 15.04 | 15.10 | - | - | 0 | 0 | - | 15.10 | 15.04 | 15.10 | - | - | 0 | - | -1.69% |
| 2017-03-02 | 0 | 15.36 | 15.38 | 15.44 | - | - | 200 | 3,100 | 15.500 | 15.36 | 15.38 | 15.44 | - | - | 200 | 15.500 | 0.39% |
| 2017-03-01 | 0 | 15.30 | 15.30 | 15.36 | - | - | 0 | 0 | - | 15.30 | 15.30 | 15.36 | - | - | 0 | - | 1.19% |
| 2017-02-28 | 0 | 15.12 | 15.06 | 15.12 | - | - | 0 | 0 | - | 15.12 | 15.06 | 15.12 | - | - | 0 | - | -0.92% |
| 2017-02-27 | 0 | 15.26 | 15.22 | 15.28 | - | - | 0 | 0 | - | 15.26 | 15.22 | 15.28 | - | - | 0 | - | -0.52% |
| 2017-02-24 | 0 | 15.34 | 15.28 | 15.34 | - | - | 0 | 0 | - | 15.34 | 15.28 | 15.34 | - | - | 0 | - | -0.39% |
| 2017-02-23 | 0 | 15.40 | 15.42 | 15.48 | - | - | 0 | 0 | - | 15.40 | 15.42 | 15.48 | - | - | 0 | - | 1.18% |
| 2017-02-22 | 0 | 15.22 | 15.24 | 15.30 | - | - | 0 | 0 | - | 15.22 | 15.24 | 15.30 | - | - | 0 | - | 0.79% |
| 2017-02-21 | 0 | 15.10 | 15.10 | 15.16 | - | - | 0 | 0 | - | 15.10 | 15.10 | 15.16 | - | - | 0 | - | 0.13% |
| 2017-02-20 | 0 | 15.08 | 15.08 | 15.14 | 15.00 | 15.00 | 20,000 | 300,000 | 15.000 | 15.08 | 15.08 | 15.14 | 15.00 | 15.00 | 20,000 | 15.000 | 0.67% |
| 2017-02-17 | 0 | 14.98 | 14.98 | 15.04 | - | - | 0 | 0 | - | 14.98 | 14.98 | 15.04 | - | - | 0 | - | 1.35% |
| 2017-02-16 | 0 | 14.78 | 14.78 | 14.84 | - | - | 0 | 0 | - | 14.78 | 14.78 | 14.84 | - | - | 0 | - | 0.54% |
| 2017-02-15 | 0 | 14.70 | 14.70 | 14.76 | 14.70 | 14.74 | 400 | 5,920 | 14.800 | 14.70 | 14.70 | 14.76 | 14.70 | 14.74 | 400 | 14.800 | -1.47% |
| 2017-02-14 | 0 | 14.92 | 14.92 | 14.98 | - | - | 0 | 0 | - | 14.92 | 14.92 | 14.98 | - | - | 0 | - | 0.00% |
| 2017-02-13 | 0 | 14.92 | 14.86 | 14.92 | - | - | 0 | 0 | - | 14.92 | 14.86 | 14.92 | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 14.92 | 14.92 | 14.98 | - | - | 0 | 0 | - | 14.92 | 14.92 | 14.98 | - | - | 0 | - | 0.27% |
| 2017-02-09 | 0 | 14.88 | 14.82 | 14.88 | - | - | 0 | 0 | - | 14.88 | 14.82 | 14.88 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 14.88 | 14.82 | 14.88 | 14.90 | 14.90 | 5,000 | 74,500 | 14.900 | 14.88 | 14.82 | 14.88 | 14.90 | 14.90 | 5,000 | 14.900 | -0.40% |
| 2017-02-07 | 0 | 14.94 | - | - | - | - | 0 | 0 | - | 14.94 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 14.94 | 14.94 | 14.98 | - | - | 0 | 0 | - | 14.94 | 14.94 | 14.98 | - | - | 0 | - | 1.91% |
| 2017-02-03 | 0 | 14.66 | 14.66 | 14.72 | - | - | 0 | 0 | - | 14.66 | 14.66 | 14.72 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 14.66 | 14.66 | 14.72 | - | - | 0 | 0 | - | 14.66 | 14.66 | 14.72 | - | - | 0 | - | 0.96% |
| 2017-02-01 | 0 | 14.52 | 14.46 | 14.52 | - | - | 0 | 0 | - | 14.52 | 14.46 | 14.52 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 14.52 | 14.46 | 14.50 | - | - | 0 | 0 | - | 14.52 | 14.46 | 14.50 | - | - | 0 | - | -0.14% |
| 2017-01-26 | 0 | 14.54 | 14.54 | 14.60 | - | - | 0 | 0 | - | 14.54 | 14.54 | 14.60 | - | - | 0 | - | 2.83% |
| 2017-01-25 | 0 | 14.14 | 14.14 | 14.18 | - | - | 0 | 0 | - | 14.14 | 14.14 | 14.18 | - | - | 0 | - | 2.32% |
| 2017-01-24 | 0 | 13.82 | 13.82 | 13.88 | - | - | 0 | 0 | - | 13.82 | 13.82 | 13.88 | - | - | 0 | - | 1.62% |
| 2017-01-23 | 0 | 13.60 | 13.60 | 13.64 | 13.58 | 13.58 | 6,100 | 82,838 | 13.580 | 13.60 | 13.60 | 13.64 | 13.58 | 13.58 | 6,100 | 13.580 | -0.29% |
| 2017-01-20 | 0 | 13.64 | 13.58 | 13.64 | 13.70 | 13.70 | 20,000 | 274,000 | 13.700 | 13.64 | 13.58 | 13.64 | 13.70 | 13.70 | 20,000 | 13.700 | -1.16% |
| 2017-01-19 | 0 | 13.80 | 13.80 | 13.84 | - | - | 0 | 0 | - | 13.80 | 13.80 | 13.84 | - | - | 0 | - | 0.15% |
| 2017-01-18 | 0 | 13.78 | 13.76 | 13.82 | 13.78 | 13.78 | 20,000 | 275,600 | 13.780 | 13.78 | 13.76 | 13.82 | 13.78 | 13.78 | 20,000 | 13.780 | 0.00% |
| 2017-01-17 | 0 | 13.78 | 13.72 | 13.78 | 13.86 | 13.86 | 20,000 | 277,200 | 13.860 | 13.78 | 13.72 | 13.78 | 13.86 | 13.86 | 20,000 | 13.860 | -0.14% |
| 2017-01-16 | 0 | 13.80 | 13.80 | 13.84 | - | - | 0 | 0 | - | 13.80 | 13.80 | 13.84 | - | - | 0 | - | 0.44% |
| 2017-01-13 | 0 | 13.74 | 13.70 | 13.74 | - | - | 0 | 0 | - | 13.74 | 13.70 | 13.74 | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 13.74 | 13.72 | 13.76 | 13.74 | 13.76 | 28,000 | 384,880 | 13.746 | 13.74 | 13.72 | 13.76 | 13.74 | 13.76 | 28,000 | 13.746 | 0.88% |
| 2017-01-11 | 0 | 13.62 | 13.62 | 13.66 | - | - | 0 | 0 | - | 13.62 | 13.62 | 13.66 | - | - | 0 | - | 2.10% |
| 2017-01-10 | 0 | 13.34 | 13.34 | 13.38 | - | - | 0 | 0 | - | 13.34 | 13.34 | 13.38 | - | - | 0 | - | 0.60% |
| 2017-01-09 | 0 | 13.26 | 13.22 | 13.26 | - | - | 0 | 0 | - | 13.26 | 13.22 | 13.26 | - | - | 0 | - | -0.30% |
| 2017-01-06 | 0 | 13.30 | 13.30 | 13.34 | - | - | 0 | 0 | - | 13.30 | 13.30 | 13.34 | - | - | 0 | - | 0.00% |
| 2017-01-05 | 0 | 13.30 | 13.32 | 13.38 | 13.20 | 13.20 | 8,000 | 105,600 | 13.200 | 13.30 | 13.32 | 13.38 | 13.20 | 13.20 | 8,000 | 13.200 | 1.53% |
| 2017-01-04 | 0 | 13.10 | 13.10 | 13.14 | - | - | 0 | 0 | - | 13.10 | 13.10 | 13.14 | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 13.10 | 13.06 | 13.10 | 13.10 | 13.10 | 20,000 | 262,000 | 13.100 | 13.10 | 13.06 | 13.10 | 13.10 | 13.10 | 20,000 | 13.100 | 1.24% |
| 2016-12-30 | 0 | 12.94 | - | - | 12.90 | 12.90 | 1,600 | 20,640 | 12.900 | 12.94 | - | - | 12.90 | 12.90 | 1,600 | 12.900 | 3.35% |
| 2016-12-29 | 0 | 12.52 | - | 12.86 | 12.52 | 12.64 | 16,000 | 201,280 | 12.580 | 12.52 | - | 12.86 | 12.52 | 12.64 | 16,000 | 12.580 | -2.03% |
| 2016-12-28 | 0 | 12.78 | 12.78 | 12.82 | 12.74 | 12.74 | 1,600 | 20,384 | 12.740 | 12.78 | 12.78 | 12.82 | 12.74 | 12.74 | 1,600 | 12.740 | 1.27% |
| 2016-12-23 | 0 | 12.62 | 12.62 | 12.68 | - | - | 0 | 0 | - | 12.62 | 12.62 | 12.68 | - | - | 0 | - | 0.80% |
| 2016-12-22 | 0 | 12.52 | 12.46 | 12.50 | - | - | 0 | 0 | - | 12.52 | 12.46 | 12.50 | - | - | 0 | - | -2.80% |
| 2016-12-21 | 0 | 12.88 | 12.88 | 12.94 | - | - | 0 | 0 | - | 12.88 | 12.88 | 12.94 | - | - | 0 | - | 0.16% |
| 2016-12-20 | 0 | 12.86 | 12.80 | 12.86 | - | - | 0 | 0 | - | 12.86 | 12.80 | 12.86 | - | - | 0 | - | -1.38% |
| 2016-12-19 | 0 | 13.04 | 12.98 | 13.04 | - | - | 0 | 0 | - | 13.04 | 12.98 | 13.04 | - | - | 0 | - | -0.15% |
| 2016-12-16 | 0 | 13.06 | 13.00 | 13.06 | - | - | 0 | 0 | - | 13.06 | 13.00 | 13.06 | - | - | 0 | - | -0.61% |
| 2016-12-15 | 0 | 13.14 | 13.14 | 13.20 | 12.98 | 13.12 | 43,400 | 564,788 | 13.014 | 13.14 | 13.14 | 13.20 | 12.98 | 13.12 | 43,400 | 13.014 | -0.30% |
| 2016-12-14 | 0 | 13.18 | 13.14 | 13.18 | - | - | 0 | 0 | - | 13.18 | 13.14 | 13.18 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 13.18 | 13.14 | 13.18 | - | - | 0 | 0 | - | 13.18 | 13.14 | 13.18 | - | - | 0 | - | -0.60% |
| 2016-12-12 | 0 | 13.26 | 13.22 | 13.26 | - | - | 0 | 0 | - | 13.26 | 13.22 | 13.26 | - | - | 0 | - | -1.19% |
| 2016-12-09 | 0 | 13.42 | 13.42 | 13.46 | - | - | 0 | 0 | - | 13.42 | 13.42 | 13.46 | - | - | 0 | - | 0.45% |
| 2016-12-08 | 0 | 13.36 | 13.36 | 13.40 | - | - | 0 | 0 | - | 13.36 | 13.36 | 13.40 | - | - | 0 | - | 0.91% |
| 2016-12-07 | 0 | 13.24 | 13.24 | 13.28 | - | - | 0 | 0 | - | 13.24 | 13.24 | 13.28 | - | - | 0 | - | 0.61% |
| 2016-12-06 | 0 | 13.16 | 13.12 | 13.16 | 13.16 | 13.16 | 20,000 | 263,200 | 13.160 | 13.16 | 13.12 | 13.16 | 13.16 | 13.16 | 20,000 | 13.160 | 1.70% |
| 2016-12-05 | 0 | 12.94 | 12.88 | 12.92 | - | - | 0 | 0 | - | 12.94 | 12.88 | 12.92 | - | - | 0 | - | -1.52% |
| 2016-12-02 | 0 | 13.14 | 13.10 | 13.14 | - | - | 0 | 0 | - | 13.14 | 13.10 | 13.14 | - | - | 0 | - | -1.50% |
| 2016-12-01 | 0 | 13.34 | 13.34 | 13.40 | - | - | 0 | 0 | - | 13.34 | 13.34 | 13.40 | - | - | 0 | - | 1.06% |
| 2016-11-30 | 0 | 13.20 | 13.18 | 13.26 | - | - | 0 | 0 | - | 13.20 | 13.18 | 13.26 | - | - | 0 | - | 0.00% |
| 2016-11-29 | 0 | 13.20 | 13.20 | 13.26 | - | - | 0 | 0 | - | 13.20 | 13.20 | 13.26 | - | - | 0 | - | 1.38% |
| 2016-11-28 | 0 | 13.02 | 13.02 | 13.08 | 12.86 | 13.02 | 23,000 | 296,260 | 12.881 | 13.02 | 13.02 | 13.08 | 12.86 | 13.02 | 23,000 | 12.881 | 0.93% |
| 2016-11-25 | 0 | 12.90 | 12.86 | 12.90 | 12.70 | 12.92 | 79,200 | 1,016,380 | 12.833 | 12.90 | 12.86 | 12.90 | 12.70 | 12.92 | 79,200 | 12.833 | 2.06% |
| 2016-11-24 | 0 | 12.64 | 12.60 | 12.64 | - | - | 0 | 0 | - | 12.64 | 12.60 | 12.64 | - | - | 0 | - | -1.40% |
| 2016-11-23 | 0 | 12.82 | 12.78 | 12.82 | 12.82 | 12.82 | 19,600 | 251,272 | 12.820 | 12.82 | 12.78 | 12.82 | 12.82 | 12.82 | 19,600 | 12.820 | 1.42% |
| 2016-11-22 | 0 | 12.64 | 12.60 | 12.64 | 12.74 | 12.76 | 38,900 | 495,964 | 12.750 | 12.64 | 12.60 | 12.64 | 12.74 | 12.76 | 38,900 | 12.750 | 0.16% |
| 2016-11-21 | 0 | 12.62 | 12.58 | 12.68 | 12.62 | 12.62 | 34,000 | 429,080 | 12.620 | 12.62 | 12.58 | 12.68 | 12.62 | 12.62 | 34,000 | 12.620 | -3.81% |
| 2016-11-18 | 0 | 13.12 | 13.12 | 13.18 | 13.08 | 13.08 | 18,900 | 247,212 | 13.080 | 13.12 | 13.12 | 13.18 | 13.08 | 13.08 | 18,900 | 13.080 | -0.30% |
| 2016-11-17 | 0 | 13.16 | 13.10 | 13.16 | - | - | 200 | 2,640 | 13.200 | 13.16 | 13.10 | 13.16 | - | - | 200 | 13.200 | -1.50% |
| 2016-11-16 | 0 | 13.36 | 13.30 | 13.36 | 13.32 | 13.38 | 1,800 | 24,030 | 13.350 | 13.36 | 13.30 | 13.36 | 13.32 | 13.38 | 1,800 | 13.350 | -0.15% |
| 2016-11-15 | 0 | 13.38 | 13.32 | 13.38 | 13.56 | 13.66 | 42,300 | 574,842 | 13.590 | 13.38 | 13.32 | 13.38 | 13.56 | 13.66 | 42,300 | 13.590 | -1.33% |
| 2016-11-14 | 0 | 13.56 | 13.56 | 13.58 | 13.52 | 13.52 | 60,000 | 811,200 | 13.520 | 13.56 | 13.56 | 13.58 | 13.52 | 13.52 | 60,000 | 13.520 | -4.10% |
| 2016-11-11 | 0 | 14.14 | 14.08 | 14.14 | - | - | 0 | 0 | - | 14.14 | 14.08 | 14.14 | - | - | 0 | - | -4.33% |
| 2016-11-10 | 0 | 14.78 | 14.72 | 14.78 | 14.78 | 14.78 | 59,000 | 872,020 | 14.780 | 14.78 | 14.72 | 14.78 | 14.78 | 14.78 | 59,000 | 14.780 | 5.42% |
| 2016-11-09 | 0 | 14.02 | 14.00 | 14.06 | 13.00 | 13.98 | 229,600 | 3,110,876 | 13.549 | 14.02 | 14.00 | 14.06 | 13.00 | 13.98 | 229,600 | 13.549 | -3.44% |
| 2016-11-08 | 0 | 14.52 | 14.48 | 14.54 | - | - | 0 | 0 | - | 14.52 | 14.48 | 14.54 | - | - | 0 | - | -0.55% |
| 2016-11-07 | 0 | 14.60 | 14.60 | 14.66 | - | - | 0 | 0 | - | 14.60 | 14.60 | 14.66 | - | - | 0 | - | 1.25% |
| 2016-11-04 | 0 | 14.42 | 14.36 | 14.40 | - | - | 0 | 0 | - | 14.42 | 14.36 | 14.40 | - | - | 0 | - | -0.69% |
| 2016-11-03 | 0 | 14.52 | 14.48 | 14.54 | - | - | 0 | 0 | - | 14.52 | 14.48 | 14.54 | - | - | 0 | - | -1.09% |
| 2016-11-02 | 0 | 14.68 | 14.62 | 14.68 | - | - | 0 | 0 | - | 14.68 | 14.62 | 14.68 | - | - | 0 | - | -2.78% |
| 2016-11-01 | 0 | 15.10 | 15.10 | 15.14 | 15.08 | 15.08 | 20,000 | 301,600 | 15.080 | 15.10 | 15.10 | 15.14 | 15.08 | 15.08 | 20,000 | 15.080 | 1.89% |
| 2016-10-31 | 0 | 14.82 | 14.80 | 14.86 | 14.80 | 14.94 | 1,500 | 22,274 | 14.849 | 14.82 | 14.80 | 14.86 | 14.80 | 14.94 | 1,500 | 14.849 | -0.80% |
| 2016-10-28 | 0 | 14.94 | 14.96 | 15.02 | - | - | 0 | 0 | - | 14.94 | 14.96 | 15.02 | - | - | 0 | - | 0.13% |
| 2016-10-27 | 0 | 14.92 | 14.90 | 14.96 | 14.78 | 14.92 | 59,200 | 881,040 | 14.882 | 14.92 | 14.90 | 14.96 | 14.78 | 14.92 | 59,200 | 14.882 | -1.32% |
| 2016-10-26 | 0 | 15.12 | 15.08 | 15.14 | 15.12 | 15.20 | 1,200 | 18,144 | 15.120 | 15.12 | 15.08 | 15.14 | 15.12 | 15.20 | 1,200 | 15.120 | -1.18% |
| 2016-10-25 | 0 | 15.30 | 15.24 | 15.30 | - | - | 0 | 0 | - | 15.30 | 15.24 | 15.30 | - | - | 0 | - | -1.42% |
| 2016-10-24 | 0 | 15.52 | 15.44 | 15.54 | 15.38 | 15.52 | 32,900 | 506,412 | 15.392 | 15.52 | 15.44 | 15.54 | 15.38 | 15.52 | 32,900 | 15.392 | 1.57% |
| 2016-10-20 | 0 | 15.28 | 15.30 | 15.36 | - | - | 0 | 0 | - | 15.28 | 15.30 | 15.36 | - | - | 0 | - | 1.19% |
| 2016-10-19 | 0 | 15.10 | 15.10 | 15.16 | - | - | 0 | 0 | - | 15.10 | 15.10 | 15.16 | - | - | 0 | - | 0.27% |
| 2016-10-18 | 0 | 15.06 | 15.06 | 15.10 | - | - | 0 | 0 | - | 15.06 | 15.06 | 15.10 | - | - | 0 | - | 1.89% |
| 2016-10-17 | 0 | 14.78 | 14.72 | 14.78 | 14.90 | 14.90 | 100 | 1,490 | 14.900 | 14.78 | 14.72 | 14.78 | 14.90 | 14.90 | 100 | 14.900 | -1.20% |
| 2016-10-14 | 0 | 14.96 | 14.94 | 15.00 | - | - | 0 | 0 | - | 14.96 | 14.94 | 15.00 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 14.96 | 14.90 | 14.96 | - | - | 0 | 0 | - | 14.96 | 14.90 | 14.96 | - | - | 0 | - | -2.98% |
| 2016-10-12 | 0 | 15.42 | 15.34 | 15.50 | - | - | 0 | 0 | - | 15.42 | 15.34 | 15.50 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 15.42 | - | - | - | - | 0 | 0 | - | 15.42 | - | - | - | - | 0 | - | 0.13% |
| 2016-10-07 | 0 | 15.40 | 15.34 | 15.40 | - | - | 0 | 0 | - | 15.40 | 15.34 | 15.40 | - | - | 0 | - | -1.41% |
| 2016-10-06 | 0 | 15.62 | 15.60 | 15.66 | - | - | 0 | 0 | - | 15.62 | 15.60 | 15.66 | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 15.62 | 15.62 | 15.68 | 15.62 | 15.66 | 900 | 14,082 | 15.647 | 15.62 | 15.62 | 15.68 | 15.62 | 15.66 | 900 | 15.647 | 0.00% |
| 2016-10-04 | 0 | 15.62 | 15.62 | 15.68 | - | - | 0 | 0 | - | 15.62 | 15.62 | 15.68 | - | - | 0 | - | 0.90% |
| 2016-10-03 | 0 | 15.48 | 15.48 | 15.54 | - | - | 0 | 0 | - | 15.48 | 15.48 | 15.54 | - | - | 0 | - | 2.93% |
| 2016-09-30 | 0 | 15.04 | 15.02 | 15.08 | 14.90 | 15.04 | 500 | 7,470 | 14.940 | 15.04 | 15.02 | 15.08 | 14.90 | 15.04 | 500 | 14.940 | -2.08% |
| 2016-09-29 | 0 | 15.36 | 15.34 | 15.40 | 15.26 | 15.36 | 20,400 | 311,398 | 15.265 | 15.36 | 15.34 | 15.40 | 15.26 | 15.36 | 20,400 | 15.265 | -2.29% |
| 2016-09-28 | 0 | 15.72 | 15.68 | 15.74 | 15.72 | 15.72 | 100 | 1,572 | 15.720 | 15.72 | 15.68 | 15.74 | 15.72 | 15.72 | 100 | 15.720 | 0.26% |
| 2016-09-27 | 0 | 15.68 | 15.66 | 15.72 | 15.62 | 15.64 | 500 | 7,818 | 15.636 | 15.68 | 15.66 | 15.72 | 15.62 | 15.64 | 500 | 15.636 | -1.01% |
| 2016-09-26 | 0 | 15.84 | 15.72 | 15.84 | - | - | 0 | 0 | - | 15.84 | 15.72 | 15.84 | - | - | 0 | - | -2.10% |
| 2016-09-23 | 0 | 16.18 | 16.16 | 16.22 | - | - | 0 | 0 | - | 16.18 | 16.16 | 16.22 | - | - | 0 | - | 0.25% |
| 2016-09-22 | 0 | 16.14 | 16.14 | 16.20 | - | - | 0 | 0 | - | 16.14 | 16.14 | 16.20 | - | - | 0 | - | 0.25% |
| 2016-09-21 | 0 | 16.10 | 16.04 | 16.10 | 15.86 | 16.12 | 1,900 | 30,328 | 15.962 | 16.10 | 16.04 | 16.10 | 15.86 | 16.12 | 1,900 | 15.962 | 0.63% |
| 2016-09-20 | 0 | 16.00 | 15.94 | 16.00 | - | - | 0 | 0 | - | 16.00 | 15.94 | 16.00 | - | - | 0 | - | -0.25% |
| 2016-09-19 | 0 | 16.04 | 16.04 | 16.10 | - | - | 0 | 0 | - | 16.04 | 16.04 | 16.10 | - | - | 0 | - | 1.65% |
| 2016-09-15 | 0 | 15.78 | 15.72 | 15.78 | - | - | 0 | 0 | - | 15.78 | 15.72 | 15.78 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 15.78 | 15.72 | 15.78 | - | - | 0 | 0 | - | 15.78 | 15.72 | 15.78 | - | - | 0 | - | -0.13% |
| 2016-09-13 | 0 | 15.80 | 15.80 | 15.86 | - | - | 0 | 0 | - | 15.80 | 15.80 | 15.86 | - | - | 0 | - | 0.13% |
| 2016-09-12 | 0 | 15.78 | 15.76 | 15.82 | 15.78 | 15.94 | 20,800 | 328,296 | 15.783 | 15.78 | 15.76 | 15.82 | 15.78 | 15.94 | 20,800 | 15.783 | -3.78% |
| 2016-09-09 | 0 | 16.40 | 16.38 | 16.44 | 16.36 | 16.54 | 600 | 9,904 | 16.507 | 16.40 | 16.38 | 16.44 | 16.36 | 16.54 | 600 | 16.507 | -0.97% |
| 2016-09-08 | 0 | 16.56 | 16.52 | 16.56 | - | - | 0 | 0 | - | 16.56 | 16.52 | 16.56 | - | - | 0 | - | -0.24% |
| 2016-09-07 | 0 | 16.60 | 16.54 | 16.60 | 16.64 | 16.64 | 800 | 13,312 | 16.640 | 16.60 | 16.54 | 16.60 | 16.64 | 16.64 | 800 | 16.640 | 1.34% |
| 2016-09-06 | 0 | 16.38 | 16.38 | 16.44 | 16.32 | 16.36 | 9,400 | 153,456 | 16.325 | 16.38 | 16.38 | 16.44 | 16.32 | 16.36 | 9,400 | 16.325 | 0.12% |
| 2016-09-05 | 0 | 16.36 | 16.32 | 16.36 | 16.34 | 16.36 | 1,700 | 27,798 | 16.352 | 16.36 | 16.32 | 16.36 | 16.34 | 16.36 | 1,700 | 16.352 | 2.51% |
| 2016-09-02 | 0 | 15.96 | 15.96 | 16.02 | 15.96 | 15.96 | 20,400 | 325,584 | 15.960 | 15.96 | 15.96 | 16.02 | 15.96 | 15.96 | 20,400 | 15.960 | -0.75% |
| 2016-09-01 | 0 | 16.08 | 16.08 | 16.12 | 16.02 | 16.16 | 94,200 | 1,516,624 | 16.100 | 16.08 | 16.08 | 16.12 | 16.02 | 16.16 | 94,200 | 16.100 | -0.37% |
| 2016-08-31 | 0 | 16.14 | 16.14 | 16.20 | 16.06 | 16.12 | 39,800 | 639,740 | 16.074 | 16.14 | 16.14 | 16.20 | 16.06 | 16.12 | 39,800 | 16.074 | 2.28% |
| 2016-08-30 | 0 | 15.78 | 15.78 | 15.84 | 15.52 | 15.60 | 21,100 | 329,072 | 15.596 | 15.78 | 15.78 | 15.84 | 15.52 | 15.60 | 21,100 | 15.596 | 3.14% |
| 2016-08-29 | 0 | 15.30 | 15.24 | 15.30 | - | - | 0 | 0 | - | 15.30 | 15.24 | 15.30 | - | - | 0 | - | -0.39% |
| 2016-08-26 | 0 | 15.36 | 15.32 | 15.38 | 15.36 | 15.36 | 1,000 | 15,360 | 15.360 | 15.36 | 15.32 | 15.38 | 15.36 | 15.36 | 1,000 | 15.360 | -1.79% |
| 2016-08-25 | 0 | 15.64 | 15.62 | 15.68 | 15.64 | 15.64 | 1,400 | 21,896 | 15.640 | 15.64 | 15.62 | 15.68 | 15.64 | 15.64 | 1,400 | 15.640 | 0.39% |
| 2016-08-24 | 0 | 15.58 | 15.58 | 15.62 | 15.58 | 15.64 | 30,100 | 470,120 | 15.619 | 15.58 | 15.58 | 15.62 | 15.58 | 15.64 | 30,100 | 15.619 | 0.26% |
| 2016-08-23 | 0 | 15.54 | 15.50 | 15.54 | - | - | 0 | 0 | - | 15.54 | 15.50 | 15.54 | - | - | 0 | - | -0.89% |
| 2016-08-22 | 0 | 15.68 | 15.62 | 15.68 | - | - | 0 | 0 | - | 15.68 | 15.62 | 15.68 | - | - | 0 | - | -0.38% |
| 2016-08-19 | 0 | 15.74 | 15.70 | 15.74 | - | - | 0 | 0 | - | 15.74 | 15.70 | 15.74 | - | - | 0 | - | -0.38% |
| 2016-08-18 | 0 | 15.80 | 15.80 | 15.86 | - | - | 0 | 0 | - | 15.80 | 15.80 | 15.86 | - | - | 0 | - | 1.41% |
| 2016-08-17 | 0 | 15.58 | 15.52 | 15.58 | 15.76 | 15.76 | 300 | 4,728 | 15.760 | 15.58 | 15.52 | 15.58 | 15.76 | 15.76 | 300 | 15.760 | 0.00% |
| 2016-08-16 | 0 | 15.58 | 15.54 | 15.60 | 15.58 | 15.64 | 20,800 | 325,282 | 15.639 | 15.58 | 15.54 | 15.60 | 15.58 | 15.64 | 20,800 | 15.639 | -1.77% |
| 2016-08-15 | 0 | 15.86 | 15.86 | 15.92 | 15.84 | 15.84 | 1,200 | 19,008 | 15.840 | 15.86 | 15.86 | 15.92 | 15.84 | 15.84 | 1,200 | 15.840 | 0.51% |
| 2016-08-12 | 0 | 15.78 | 15.72 | 15.78 | 15.72 | 15.78 | 21,000 | 331,366 | 15.779 | 15.78 | 15.72 | 15.78 | 15.72 | 15.78 | 21,000 | 15.779 | 2.33% |
| 2016-08-11 | 0 | 15.42 | 15.36 | 15.40 | 15.48 | 15.50 | 600 | 9,290 | 15.483 | 15.42 | 15.36 | 15.40 | 15.48 | 15.50 | 600 | 15.483 | -0.90% |
| 2016-08-10 | 0 | 15.56 | 15.52 | 15.58 | 15.56 | 15.96 | 50,400 | 784,618 | 15.568 | 15.56 | 15.52 | 15.58 | 15.56 | 15.96 | 50,400 | 15.568 | -1.64% |
| 2016-08-09 | 0 | 15.82 | 15.82 | 15.86 | 15.80 | 16.02 | 39,700 | 630,096 | 15.871 | 15.82 | 15.82 | 15.86 | 15.80 | 16.02 | 39,700 | 15.871 | -1.25% |
| 2016-08-08 | 0 | 16.02 | 16.02 | 16.08 | 15.98 | 16.04 | 1,200 | 19,202 | 16.002 | 16.02 | 16.02 | 16.08 | 15.98 | 16.04 | 1,200 | 16.002 | 1.65% |
| 2016-08-05 | 0 | 15.76 | 15.76 | 15.80 | 15.64 | 15.74 | 48,000 | 752,320 | 15.673 | 15.76 | 15.76 | 15.80 | 15.64 | 15.74 | 48,000 | 15.673 | 2.07% |
| 2016-08-04 | 0 | 15.44 | 15.40 | 15.44 | 15.48 | 15.60 | 62,300 | 970,560 | 15.579 | 15.44 | 15.40 | 15.44 | 15.48 | 15.60 | 62,300 | 15.579 | -0.64% |
| 2016-08-03 | 0 | 15.54 | 15.50 | 15.56 | - | - | 0 | 0 | - | 15.54 | 15.50 | 15.56 | - | - | 0 | - | -1.02% |
| 2016-08-01 | 0 | 15.70 | 15.66 | 15.72 | 15.74 | 15.98 | 20,600 | 324,354 | 15.745 | 15.70 | 15.66 | 15.72 | 15.74 | 15.98 | 20,600 | 15.745 | -0.63% |
| 2016-07-29 | 0 | 15.80 | 15.78 | 15.84 | - | - | 0 | 0 | - | 15.80 | 15.78 | 15.84 | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 15.80 | 15.80 | 15.88 | 15.72 | 15.72 | 700 | 11,004 | 15.720 | 15.80 | 15.80 | 15.88 | 15.72 | 15.72 | 700 | 15.720 | 0.89% |
| 2016-07-27 | 0 | 15.66 | 15.64 | 15.68 | 15.76 | 15.76 | 20,000 | 315,200 | 15.760 | 15.66 | 15.64 | 15.68 | 15.76 | 15.76 | 20,000 | 15.760 | -1.01% |
| 2016-07-26 | 0 | 15.82 | 15.78 | 15.86 | 15.78 | 15.88 | 77,400 | 1,225,946 | 15.839 | 15.82 | 15.78 | 15.86 | 15.78 | 15.88 | 77,400 | 15.839 | 0.64% |
| 2016-07-25 | 0 | 15.72 | 15.72 | 15.78 | 15.56 | 15.66 | 21,100 | 328,428 | 15.565 | 15.72 | 15.72 | 15.78 | 15.56 | 15.66 | 21,100 | 15.565 | 1.55% |
| 2016-07-22 | 0 | 15.48 | 15.48 | 15.54 | 15.42 | 15.48 | 30,800 | 476,140 | 15.459 | 15.48 | 15.48 | 15.54 | 15.42 | 15.48 | 30,800 | 15.459 | -0.13% |
| 2016-07-21 | 0 | 15.50 | 15.46 | 15.50 | 15.60 | 15.62 | 1,000 | 15,610 | 15.610 | 15.50 | 15.46 | 15.50 | 15.60 | 15.62 | 1,000 | 15.610 | -0.64% |
| 2016-07-20 | 0 | 15.60 | 15.58 | 15.62 | 15.50 | 15.62 | 139,100 | 2,168,810 | 15.592 | 15.60 | 15.58 | 15.62 | 15.50 | 15.62 | 139,100 | 15.592 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy