CSOP NIFTY 50 DAILY (-1X) INVERSE PRODUCT: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07335 | 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 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-06 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-30 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 12.74 | 12.68 | 12.74 | - | - | 0 | 0 | - | 12.74 | 12.68 | 12.74 | - | - | 0 | - | 0.00% |
| 2018-06-29 | 0 | 12.74 | 12.74 | 12.78 | - | - | 0 | 0 | - | 12.74 | 12.74 | 12.78 | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 12.74 | 12.74 | 12.86 | - | - | 0 | 0 | - | 12.74 | 12.74 | 12.86 | - | - | 0 | - | 0.47% |
| 2018-06-27 | 0 | 12.68 | 12.66 | 12.80 | - | - | 0 | 0 | - | 12.68 | 12.66 | 12.80 | - | - | 0 | - | 0.63% |
| 2018-06-26 | 0 | 12.60 | 12.56 | 12.66 | - | - | 0 | 0 | - | 12.60 | 12.56 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-06-25 | 0 | 12.60 | 12.54 | 12.66 | - | - | 0 | 0 | - | 12.60 | 12.54 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 12.60 | 12.54 | 12.70 | - | - | 0 | 0 | - | 12.60 | 12.54 | 12.70 | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 12.60 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-20 | 0 | 12.60 | 12.54 | 12.78 | - | - | 0 | 0 | - | 12.60 | 12.54 | 12.78 | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 12.60 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-15 | 0 | 12.60 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 12.60 | 12.52 | 12.66 | - | - | 0 | 0 | - | 12.60 | 12.52 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 12.60 | 12.46 | 12.60 | - | - | 0 | 0 | - | 12.60 | 12.46 | 12.60 | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 12.60 | 12.48 | 12.60 | - | - | 0 | 0 | - | 12.60 | 12.48 | 12.60 | - | - | 0 | - | -0.16% |
| 2018-06-11 | 0 | 12.62 | 12.48 | 12.62 | - | - | 0 | 0 | - | 12.62 | 12.48 | 12.62 | - | - | 0 | - | -0.16% |
| 2018-06-08 | 0 | 12.64 | 12.62 | 12.74 | - | - | 0 | 0 | - | 12.64 | 12.62 | 12.74 | - | - | 0 | - | 0.00% |
| 2018-06-07 | 0 | 12.64 | 12.50 | 12.64 | - | - | 0 | 0 | - | 12.64 | 12.50 | 12.64 | - | - | 0 | - | -0.94% |
| 2018-06-06 | 0 | 12.76 | - | - | - | - | 0 | 0 | - | 12.76 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 12.76 | 12.74 | 12.84 | - | - | 0 | 0 | - | 12.76 | 12.74 | 12.84 | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 12.76 | - | - | - | - | 0 | 0 | - | 12.76 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 12.76 | 12.64 | 12.76 | - | - | 0 | 0 | - | 12.76 | 12.64 | 12.76 | - | - | 0 | - | -0.16% |
| 2018-05-31 | 0 | 12.78 | 12.64 | 12.78 | - | - | 0 | 0 | - | 12.78 | 12.64 | 12.78 | - | - | 0 | - | -0.16% |
| 2018-05-30 | 0 | 12.80 | 12.76 | 12.82 | - | - | 0 | 0 | - | 12.80 | 12.76 | 12.82 | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 12.80 | 12.68 | 12.80 | - | - | 0 | 0 | - | 12.80 | 12.68 | 12.80 | - | - | 0 | - | -0.31% |
| 2018-05-28 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 12.84 | 12.72 | 12.86 | - | - | 0 | 0 | - | 12.84 | 12.72 | 12.86 | - | - | 0 | - | 0.00% |
| 2018-05-24 | 0 | 12.84 | 12.82 | 12.98 | - | - | 0 | 0 | - | 12.84 | 12.82 | 12.98 | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 12.84 | 12.84 | 12.96 | - | - | 0 | 0 | - | 12.84 | 12.84 | 12.96 | - | - | 0 | - | 0.31% |
| 2018-05-21 | 0 | 12.80 | 12.80 | 12.90 | - | - | 0 | 0 | - | 12.80 | 12.80 | 12.90 | - | - | 0 | - | 0.63% |
| 2018-05-18 | 0 | 12.72 | 12.72 | 12.82 | - | - | 0 | 0 | - | 12.72 | 12.72 | 12.82 | - | - | 0 | - | 0.47% |
| 2018-05-17 | 0 | 12.66 | 12.60 | 12.72 | - | - | 0 | 0 | - | 12.66 | 12.60 | 12.72 | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 12.66 | 12.52 | 12.66 | - | - | 0 | 0 | - | 12.66 | 12.52 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 12.66 | - | - | - | - | 0 | 0 | - | 12.66 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 12.66 | 12.54 | 12.66 | - | - | 0 | 0 | - | 12.66 | 12.54 | 12.66 | - | - | 0 | - | 0.00% |
| 2018-05-11 | 0 | 12.66 | 12.56 | 12.70 | - | - | 0 | 0 | - | 12.66 | 12.56 | 12.70 | - | - | 0 | - | 0.00% |
| 2018-05-10 | 0 | 12.66 | 12.60 | 12.72 | - | - | 0 | 0 | - | 12.66 | 12.60 | 12.72 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 12.66 | 12.46 | - | - | - | 0 | 0 | - | 12.66 | 12.46 | - | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 12.66 | 12.60 | 12.76 | - | - | 0 | 0 | - | 12.66 | 12.60 | 12.76 | - | - | 0 | - | 0.00% |
| 2018-05-07 | 0 | 12.66 | 12.64 | 12.76 | - | - | 0 | 0 | - | 12.66 | 12.64 | 12.76 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 12.66 | 12.60 | - | - | - | 0 | 0 | - | 12.66 | 12.60 | - | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 12.66 | 12.54 | 12.90 | - | - | 0 | 0 | - | 12.66 | 12.54 | 12.90 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 12.66 | 12.60 | 12.88 | - | - | 0 | 0 | - | 12.66 | 12.60 | 12.88 | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 12.66 | 12.56 | 12.66 | - | - | 0 | 0 | - | 12.66 | 12.56 | 12.66 | - | - | 0 | - | -0.31% |
| 2018-04-27 | 0 | 12.70 | - | 12.86 | 12.70 | 12.70 | 300 | 3,810 | 12.700 | 12.70 | - | 12.86 | 12.70 | 12.70 | 300 | 12.700 | -3.93% |
| 2018-04-26 | 0 | 13.22 | - | - | - | - | 0 | 0 | - | 13.22 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 13.22 | 12.64 | - | - | - | 0 | 0 | - | 13.22 | 12.64 | - | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 13.22 | 12.66 | - | - | - | 0 | 0 | - | 13.22 | 12.66 | - | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 13.22 | 12.62 | - | - | - | 0 | 0 | - | 13.22 | 12.62 | - | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 13.22 | 12.72 | - | - | - | 0 | 0 | - | 13.22 | 12.72 | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 13.22 | - | - | - | - | 0 | 0 | - | 13.22 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 13.22 | 12.66 | - | - | - | 0 | 0 | - | 13.22 | 12.66 | - | - | - | 0 | - | 0.00% |
| 2018-04-17 | 0 | 13.22 | 12.74 | - | - | - | 0 | 0 | - | 13.22 | 12.74 | - | - | - | 0 | - | 0.00% |
| 2018-04-16 | 0 | 13.22 | 12.78 | - | - | - | 0 | 0 | - | 13.22 | 12.78 | - | - | - | 0 | - | 0.00% |
| 2018-04-13 | 0 | 13.22 | 12.82 | - | - | - | 0 | 0 | - | 13.22 | 12.82 | - | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 13.22 | 12.82 | - | - | - | 0 | 0 | - | 13.22 | 12.82 | - | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 13.22 | 12.88 | - | - | - | 0 | 0 | - | 13.22 | 12.88 | - | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 13.22 | 12.88 | - | - | - | 0 | 0 | - | 13.22 | 12.88 | - | - | - | 0 | - | 0.00% |
| 2018-04-09 | 0 | 13.22 | - | - | - | - | 0 | 0 | - | 13.22 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 13.22 | - | - | 13.22 | 13.22 | 600 | 7,932 | 13.220 | 13.22 | - | - | 13.22 | 13.22 | 600 | 13.220 | 0.46% |
| 2018-04-04 | 0 | 13.16 | 13.16 | - | 13.10 | 13.16 | 50,700 | 665,644 | 13.129 | 13.16 | 13.16 | - | 13.10 | 13.16 | 50,700 | 13.129 | -1.94% |
| 2018-04-03 | 0 | 13.42 | 13.00 | - | - | - | 0 | 0 | - | 13.42 | 13.00 | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 13.42 | 13.40 | 13.46 | 13.42 | 13.42 | 600 | 8,052 | 13.420 | 13.42 | 13.40 | 13.46 | 13.42 | 13.42 | 600 | 13.420 | 0.45% |
| 2018-03-28 | 0 | 13.36 | - | - | - | - | 0 | 0 | - | 13.36 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 13.36 | 13.30 | 13.36 | - | - | 0 | 0 | - | 13.36 | 13.30 | 13.36 | - | - | 0 | - | -1.91% |
| 2018-03-26 | 0 | 13.62 | 13.48 | 13.62 | 13.64 | 13.64 | 2,100 | 28,644 | 13.640 | 13.62 | 13.48 | 13.62 | 13.64 | 13.64 | 2,100 | 13.640 | 0.44% |
| 2018-03-23 | 0 | 13.56 | 13.50 | 13.58 | 13.56 | 13.56 | 800 | 10,848 | 13.560 | 13.56 | 13.50 | 13.58 | 13.56 | 13.56 | 800 | 13.560 | 1.80% |
| 2018-03-22 | 0 | 13.32 | - | - | - | - | 0 | 0 | - | 13.32 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 13.32 | - | - | - | - | 0 | 0 | - | 13.32 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-20 | 0 | 13.32 | - | - | - | - | 0 | 0 | - | 13.32 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 13.32 | 13.32 | 13.40 | - | - | 0 | 0 | - | 13.32 | 13.32 | 13.40 | - | - | 0 | - | 2.30% |
| 2018-03-16 | 0 | 13.02 | - | - | - | - | 0 | 0 | - | 13.02 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-15 | 0 | 13.02 | 13.00 | 13.06 | - | - | 0 | 0 | - | 13.02 | 13.00 | 13.06 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 13.02 | 13.02 | 13.10 | - | - | 0 | 0 | - | 13.02 | 13.02 | 13.10 | - | - | 0 | - | 0.46% |
| 2018-03-13 | 0 | 12.96 | 12.90 | 12.96 | - | - | 0 | 0 | - | 12.96 | 12.90 | 12.96 | - | - | 0 | - | -1.37% |
| 2018-03-12 | 0 | 13.14 | 13.06 | 13.14 | - | - | 0 | 0 | - | 13.14 | 13.06 | 13.14 | - | - | 0 | - | -0.76% |
| 2018-03-09 | 0 | 13.24 | 13.18 | 13.24 | - | - | 0 | 0 | - | 13.24 | 13.18 | 13.24 | - | - | 0 | - | -0.15% |
| 2018-03-08 | 0 | 13.26 | 13.24 | 13.34 | - | - | 0 | 0 | - | 13.26 | 13.24 | 13.34 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 13.26 | 13.26 | 13.32 | - | - | 0 | 0 | - | 13.26 | 13.26 | 13.32 | - | - | 0 | - | 1.38% |
| 2018-03-06 | 0 | 13.08 | 13.00 | 13.08 | - | - | 0 | 0 | - | 13.08 | 13.00 | 13.08 | - | - | 0 | - | -0.15% |
| 2018-03-05 | 0 | 13.10 | 13.00 | 13.20 | 13.10 | 13.10 | 100 | 1,310 | 13.100 | 13.10 | 13.00 | 13.20 | 13.10 | 13.10 | 100 | 13.100 | 0.00% |
| 2018-03-02 | 0 | 13.10 | 13.06 | 13.12 | 13.10 | 13.10 | 800 | 10,480 | 13.100 | 13.10 | 13.06 | 13.12 | 13.10 | 13.10 | 800 | 13.100 | 1.39% |
| 2018-03-01 | 0 | 12.92 | 12.88 | 12.92 | - | - | 0 | 0 | - | 12.92 | 12.88 | 12.92 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.78% |
| 2018-02-27 | 0 | 12.82 | 12.78 | 12.84 | - | - | 0 | 0 | - | 12.82 | 12.78 | 12.84 | - | - | 0 | - | 0.00% |
| 2018-02-26 | 0 | 12.82 | 12.78 | 12.82 | - | - | 0 | 0 | - | 12.82 | 12.78 | 12.82 | - | - | 0 | - | -0.77% |
| 2018-02-23 | 0 | 12.92 | 12.88 | 12.92 | - | - | 0 | 0 | - | 12.92 | 12.88 | 12.92 | - | - | 0 | - | -0.92% |
| 2018-02-22 | 0 | 13.04 | 13.02 | 13.06 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.06 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 13.04 | 13.06 | 13.10 | - | - | 0 | 0 | - | 13.04 | 13.06 | 13.10 | - | - | 0 | - | 0.31% |
| 2018-02-20 | 0 | 13.00 | 13.02 | 13.06 | - | - | 0 | 0 | - | 13.00 | 13.02 | 13.06 | - | - | 0 | - | 1.09% |
| 2018-02-15 | 0 | 12.86 | 12.84 | 12.88 | - | - | 0 | 0 | - | 12.86 | 12.84 | 12.88 | - | - | 0 | - | 0.00% |
| 2018-02-14 | 0 | 12.86 | 12.80 | 12.86 | - | - | 0 | 0 | - | 12.86 | 12.80 | 12.86 | - | - | 0 | - | -0.46% |
| 2018-02-13 | 0 | 12.92 | 12.88 | 12.92 | - | - | 0 | 0 | - | 12.92 | 12.88 | 12.92 | - | - | 0 | - | 0.00% |
| 2018-02-12 | 0 | 12.92 | 12.86 | 12.92 | 12.92 | 12.92 | 100 | 1,292 | 12.920 | 12.92 | 12.86 | 12.92 | 12.92 | 12.92 | 100 | 12.920 | 0.00% |
| 2018-02-09 | 0 | 12.92 | 12.92 | 12.98 | - | - | 0 | 0 | - | 12.92 | 12.92 | 12.98 | - | - | 0 | - | 0.94% |
| 2018-02-08 | 0 | 12.80 | 12.74 | 12.80 | - | - | 0 | 0 | - | 12.80 | 12.74 | 12.80 | - | - | 0 | - | -1.08% |
| 2018-02-07 | 0 | 12.94 | 12.90 | 12.94 | - | - | 0 | 0 | - | 12.94 | 12.90 | 12.94 | - | - | 0 | - | -0.46% |
| 2018-02-06 | 0 | 13.00 | 12.98 | 13.06 | - | - | 0 | 0 | - | 13.00 | 12.98 | 13.06 | - | - | 0 | - | 2.52% |
| 2018-02-05 | 0 | 12.68 | 12.68 | 12.72 | - | - | 0 | 0 | - | 12.68 | 12.68 | 12.72 | - | - | 0 | - | 1.44% |
| 2018-02-02 | 0 | 12.50 | - | - | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 12.50 | - | - | 12.50 | 12.50 | 10,000 | 12.500 | 0.81% |
| 2018-02-01 | 0 | 12.40 | 12.26 | - | 12.40 | 12.42 | 20,000 | 248,200 | 12.410 | 12.40 | 12.26 | - | 12.40 | 12.42 | 20,000 | 12.410 | 0.98% |
| 2018-01-31 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.33% |
| 2018-01-30 | 0 | 12.24 | - | - | - | - | 0 | 0 | - | 12.24 | - | - | - | - | 0 | - | 0.49% |
| 2018-01-29 | 0 | 12.18 | - | - | - | - | 0 | 0 | - | 12.18 | - | - | - | - | 0 | - | -0.65% |
| 2018-01-26 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-25 | 0 | 12.26 | 12.26 | 12.30 | - | - | 0 | 0 | - | 12.26 | 12.26 | 12.30 | - | - | 0 | - | 0.16% |
| 2018-01-24 | 0 | 12.24 | - | - | - | - | 0 | 0 | - | 12.24 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-23 | 0 | 12.24 | 12.22 | 12.26 | 12.24 | 12.24 | 700 | 8,568 | 12.240 | 12.24 | 12.22 | 12.26 | 12.24 | 12.24 | 700 | 12.240 | -1.61% |
| 2018-01-22 | 0 | 12.44 | 12.40 | 12.44 | - | - | 0 | 0 | - | 12.44 | 12.40 | 12.44 | - | - | 0 | - | -0.48% |
| 2018-01-19 | 0 | 12.50 | 12.46 | 12.52 | - | - | 0 | 0 | - | 12.50 | 12.46 | 12.52 | - | - | 0 | - | 0.00% |
| 2018-01-18 | 0 | 12.50 | 12.46 | 12.50 | - | - | 0 | 0 | - | 12.50 | 12.46 | 12.50 | - | - | 0 | - | -0.95% |
| 2018-01-17 | 0 | 12.62 | 12.56 | 12.62 | - | - | 0 | 0 | - | 12.62 | 12.56 | 12.62 | - | - | 0 | - | -0.16% |
| 2018-01-16 | 0 | 12.64 | 12.64 | 12.68 | - | - | 0 | 0 | - | 12.64 | 12.64 | 12.68 | - | - | 0 | - | 0.00% |
| 2018-01-15 | 0 | 12.64 | 12.58 | 12.64 | - | - | 0 | 0 | - | 12.64 | 12.58 | 12.64 | - | - | 0 | - | -0.78% |
| 2018-01-12 | 0 | 12.74 | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-11 | 0 | 12.74 | 12.70 | 12.74 | - | - | 0 | 0 | - | 12.74 | 12.70 | 12.74 | - | - | 0 | - | -0.31% |
| 2018-01-10 | 0 | 12.78 | 12.76 | 12.80 | - | - | 0 | 0 | - | 12.78 | 12.76 | 12.80 | - | - | 0 | - | 0.00% |
| 2018-01-09 | 0 | 12.78 | 12.74 | 12.78 | - | - | 0 | 0 | - | 12.78 | 12.74 | 12.78 | - | - | 0 | - | 0.00% |
| 2018-01-08 | 0 | 12.78 | 12.74 | 12.78 | - | - | 0 | 0 | - | 12.78 | 12.74 | 12.78 | - | - | 0 | - | -0.78% |
| 2018-01-05 | 0 | 12.88 | 12.82 | - | - | - | 0 | 0 | - | 12.88 | 12.82 | - | - | - | 0 | - | -0.46% |
| 2018-01-04 | 0 | 12.94 | 12.90 | 12.96 | - | - | 0 | 0 | - | 12.94 | 12.90 | 12.96 | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 12.94 | 12.90 | 12.94 | - | - | 0 | 0 | - | 12.94 | 12.90 | 12.94 | - | - | 0 | - | 0.00% |
| 2018-01-02 | 0 | 12.94 | 12.92 | 12.98 | - | - | 0 | 0 | - | 12.94 | 12.92 | 12.98 | - | - | 0 | - | 0.62% |
| 2017-12-29 | 0 | 12.86 | 12.84 | 12.90 | - | - | 0 | 0 | - | 12.86 | 12.84 | 12.90 | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 12.86 | 12.66 | 13.08 | - | - | 0 | 0 | - | 12.86 | 12.66 | 13.08 | - | - | 0 | - | 0.16% |
| 2017-12-27 | 0 | 12.84 | 12.80 | 12.84 | - | - | 0 | 0 | - | 12.84 | 12.80 | 12.84 | - | - | 0 | - | -0.62% |
| 2017-12-22 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | -0.15% |
| 2017-12-21 | 0 | 12.94 | 12.92 | 12.96 | - | - | 0 | 0 | - | 12.94 | 12.92 | 12.96 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 12.94 | 12.90 | 12.94 | - | - | 0 | 0 | - | 12.94 | 12.90 | 12.94 | - | - | 0 | - | -0.46% |
| 2017-12-19 | 0 | 13.00 | 12.82 | 13.16 | - | - | 0 | 0 | - | 13.00 | 12.82 | 13.16 | - | - | 0 | - | 0.00% |
| 2017-12-18 | 0 | 13.00 | 12.96 | 13.00 | - | - | 0 | 0 | - | 13.00 | 12.96 | 13.00 | - | - | 0 | - | -0.61% |
| 2017-12-15 | 0 | 13.08 | 13.04 | 13.08 | - | - | 0 | 0 | - | 13.08 | 13.04 | 13.08 | - | - | 0 | - | -1.21% |
| 2017-12-14 | 0 | 13.24 | 13.22 | 13.26 | - | - | 0 | 0 | - | 13.24 | 13.22 | 13.26 | - | - | 0 | - | 0.91% |
| 2017-12-13 | 0 | 13.12 | 13.08 | 13.12 | - | - | 0 | 0 | - | 13.12 | 13.08 | 13.12 | - | - | 0 | - | -0.15% |
| 2017-12-12 | 0 | 13.14 | 13.12 | 13.16 | - | - | 0 | 0 | - | 13.14 | 13.12 | 13.16 | - | - | 0 | - | 0.00% |
| 2017-12-11 | 0 | 13.14 | - | - | - | - | 0 | 0 | - | 13.14 | - | - | - | - | 0 | - | -0.45% |
| 2017-12-08 | 0 | 13.20 | 13.14 | 13.20 | - | - | 0 | 0 | - | 13.20 | 13.14 | 13.20 | - | - | 0 | - | -1.20% |
| 2017-12-07 | 0 | 13.36 | - | - | 13.36 | 13.36 | 10,000 | 133,600 | 13.360 | 13.36 | - | - | 13.36 | 13.36 | 10,000 | 13.360 | -0.30% |
| 2017-12-06 | 0 | 13.40 | 13.40 | 13.44 | - | - | 0 | 0 | - | 13.40 | 13.40 | 13.44 | - | - | 0 | - | 0.15% |
| 2017-12-05 | 0 | 13.38 | - | - | - | - | 0 | 0 | - | 13.38 | - | - | - | - | 0 | - | 0.75% |
| 2017-12-04 | 0 | 13.28 | - | - | - | - | 0 | 0 | - | 13.28 | - | - | - | - | 0 | - | 0.76% |
| 2017-12-01 | 0 | 13.18 | 13.18 | 13.24 | - | - | 0 | 0 | - | 13.18 | 13.18 | 13.24 | - | - | 0 | - | 0.61% |
| 2017-11-30 | 0 | 13.10 | 13.10 | 13.14 | - | - | 0 | 0 | - | 13.10 | 13.10 | 13.14 | - | - | 0 | - | 1.08% |
| 2017-11-29 | 0 | 12.96 | 12.94 | 13.00 | - | - | 0 | 0 | - | 12.96 | 12.94 | 13.00 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 12.96 | 12.92 | 12.96 | - | - | 0 | 0 | - | 12.96 | 12.92 | 12.96 | - | - | 0 | - | -0.15% |
| 2017-11-27 | 0 | 12.98 | 12.98 | 13.02 | - | - | 0 | 0 | - | 12.98 | 12.98 | 13.02 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 12.98 | 12.94 | 12.98 | - | - | 0 | 0 | - | 12.98 | 12.94 | 12.98 | - | - | 0 | - | -0.46% |
| 2017-11-23 | 0 | 13.04 | 13.04 | 13.10 | - | - | 0 | 0 | - | 13.04 | 13.04 | 13.10 | - | - | 0 | - | 0.15% |
| 2017-11-22 | 0 | 13.02 | - | - | - | - | 0 | 0 | - | 13.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-21 | 0 | 13.02 | 12.98 | 13.02 | - | - | 0 | 0 | - | 13.02 | 12.98 | 13.02 | - | - | 0 | - | -0.46% |
| 2017-11-20 | 0 | 13.08 | 13.06 | 13.12 | 13.08 | 13.08 | 25,600 | 334,848 | 13.080 | 13.08 | 13.06 | 13.12 | 13.08 | 13.08 | 25,600 | 13.080 | 0.00% |
| 2017-11-17 | 0 | 13.08 | 13.04 | 13.08 | - | - | 0 | 0 | - | 13.08 | 13.04 | 13.08 | - | - | 0 | - | -1.21% |
| 2017-11-16 | 0 | 13.24 | 13.20 | 13.24 | - | - | 0 | 0 | - | 13.24 | 13.20 | 13.24 | - | - | 0 | - | 0.00% |
| 2017-11-15 | 0 | 13.24 | 13.24 | 13.30 | - | - | 0 | 0 | - | 13.24 | 13.24 | 13.30 | - | - | 0 | - | 0.61% |
| 2017-11-14 | 0 | 13.16 | - | - | - | - | 0 | 0 | - | 13.16 | - | - | - | - | 0 | - | 0.61% |
| 2017-11-13 | 0 | 13.08 | 13.08 | - | - | - | 0 | 0 | - | 13.08 | 13.08 | - | - | - | 0 | - | 0.00% |
| 2017-11-10 | 0 | 13.08 | 13.04 | 13.08 | 13.08 | 13.08 | 700 | 9,156 | 13.080 | 13.08 | 13.04 | 13.08 | 13.08 | 13.08 | 700 | 13.080 | 0.15% |
| 2017-11-09 | 0 | 13.06 | - | - | - | - | 0 | 0 | - | 13.06 | - | - | - | - | 0 | - | 0.46% |
| 2017-11-08 | 0 | 13.00 | 12.98 | 13.02 | - | - | 0 | 0 | - | 13.00 | 12.98 | 13.02 | - | - | 0 | - | 0.62% |
| 2017-11-07 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.47% |
| 2017-11-06 | 0 | 12.86 | 12.82 | 12.86 | - | - | 0 | 0 | - | 12.86 | 12.82 | 12.86 | - | - | 0 | - | -0.46% |
| 2017-11-03 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 12.92 | - | - | 12.92 | 12.92 | 50,000 | 646,000 | 12.920 | 12.92 | - | - | 12.92 | 12.92 | 50,000 | 12.920 | 0.00% |
| 2017-11-01 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | -0.62% |
| 2017-10-31 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 13.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-30 | 0 | 13.00 | 12.96 | 13.00 | - | - | 0 | 0 | - | 13.00 | 12.96 | 13.00 | - | - | 0 | - | -0.31% |
| 2017-10-27 | 0 | 13.04 | 13.00 | 13.04 | - | - | 0 | 0 | - | 13.04 | 13.00 | 13.04 | - | - | 0 | - | -0.15% |
| 2017-10-26 | 0 | 13.06 | 13.02 | 13.06 | - | - | 0 | 0 | - | 13.06 | 13.02 | 13.06 | - | - | 0 | - | -0.31% |
| 2017-10-25 | 0 | 13.10 | 13.06 | 13.10 | - | - | 0 | 0 | - | 13.10 | 13.06 | 13.10 | - | - | 0 | - | -0.76% |
| 2017-10-24 | 0 | 13.20 | 13.16 | 13.20 | - | - | 0 | 0 | - | 13.20 | 13.16 | 13.20 | - | - | 0 | - | -0.30% |
| 2017-10-23 | 0 | 13.24 | 13.24 | 13.28 | 13.20 | 13.20 | 10,000 | 132,000 | 13.200 | 13.24 | 13.24 | 13.28 | 13.20 | 13.20 | 10,000 | 13.200 | 0.30% |
| 2017-10-20 | 0 | 13.20 | 13.20 | 13.24 | - | - | 0 | 0 | - | 13.20 | 13.20 | 13.24 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 13.20 | 13.20 | 13.24 | - | - | 0 | 0 | - | 13.20 | 13.20 | 13.24 | - | - | 0 | - | 0.30% |
| 2017-10-18 | 0 | 13.16 | 13.14 | 13.18 | - | - | 0 | 0 | - | 13.16 | 13.14 | 13.18 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 13.16 | 13.12 | 13.18 | - | - | 0 | 0 | - | 13.16 | 13.12 | 13.18 | - | - | 0 | - | -0.30% |
| 2017-10-16 | 0 | 13.20 | 13.14 | 13.20 | - | - | 0 | 0 | - | 13.20 | 13.14 | 13.20 | - | - | 0 | - | -0.30% |
| 2017-10-13 | 0 | 13.24 | 13.20 | 13.24 | - | - | 0 | 0 | - | 13.24 | 13.20 | 13.24 | - | - | 0 | - | -1.34% |
| 2017-10-12 | 0 | 13.42 | 13.40 | 13.44 | - | - | 0 | 0 | - | 13.42 | 13.40 | 13.44 | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 13.42 | 13.38 | 13.42 | - | - | 0 | 0 | - | 13.42 | 13.38 | 13.42 | - | - | 0 | - | -0.15% |
| 2017-10-10 | 0 | 13.44 | 13.40 | 13.44 | - | - | 0 | 0 | - | 13.44 | 13.40 | 13.44 | - | - | 0 | - | -0.15% |
| 2017-10-09 | 0 | 13.46 | 13.42 | 13.48 | 13.50 | 13.50 | 20,000 | 270,000 | 13.500 | 13.46 | 13.42 | 13.48 | 13.50 | 13.50 | 20,000 | 13.500 | -0.30% |
| 2017-10-06 | 0 | 13.50 | 13.46 | 13.52 | - | - | 0 | 0 | - | 13.50 | 13.46 | 13.52 | - | - | 0 | - | -0.74% |
| 2017-10-04 | 0 | 13.60 | 13.54 | 13.58 | - | - | 0 | 0 | - | 13.60 | 13.54 | 13.58 | - | - | 0 | - | -0.58% |
| 2017-10-03 | 0 | 13.68 | 13.66 | 13.72 | - | - | 0 | 0 | - | 13.68 | 13.66 | 13.72 | - | - | 0 | - | 0.00% |
| 2017-09-29 | 0 | 13.68 | 13.64 | 13.68 | 13.70 | 13.70 | 1,000 | 13,700 | 13.700 | 13.68 | 13.64 | 13.68 | 13.70 | 13.70 | 1,000 | 13.700 | -0.73% |
| 2017-09-28 | 0 | 13.78 | - | - | 13.76 | 13.76 | 100 | 1,376 | 13.760 | 13.78 | - | - | 13.76 | 13.76 | 100 | 13.760 | 0.73% |
| 2017-09-27 | 0 | 13.68 | 13.68 | 13.72 | - | - | 0 | 0 | - | 13.68 | 13.68 | 13.72 | - | - | 0 | - | 0.59% |
| 2017-09-26 | 0 | 13.60 | 13.60 | 13.66 | - | - | 0 | 0 | - | 13.60 | 13.60 | 13.66 | - | - | 0 | - | 0.00% |
| 2017-09-25 | 0 | 13.60 | 13.60 | 13.64 | - | - | 0 | 0 | - | 13.60 | 13.60 | 13.64 | - | - | 0 | - | 1.64% |
| 2017-09-22 | 0 | 13.38 | 13.38 | 13.44 | - | - | 0 | 0 | - | 13.38 | 13.38 | 13.44 | - | - | 0 | - | 0.75% |
| 2017-09-21 | 0 | 13.28 | 13.28 | 13.32 | - | - | 0 | 0 | - | 13.28 | 13.28 | 13.32 | - | - | 0 | - | 0.30% |
| 2017-09-20 | 0 | 13.24 | - | - | - | - | 0 | 0 | - | 13.24 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 0 | 13.24 | - | - | - | - | 0 | 0 | - | 13.24 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 13.24 | - | - | - | - | 0 | 0 | - | 13.24 | - | - | - | - | 0 | - | -0.60% |
| 2017-09-15 | 0 | 13.32 | 13.34 | 13.38 | - | - | 0 | 0 | - | 13.32 | 13.34 | 13.38 | - | - | 0 | - | 0.15% |
| 2017-09-14 | 0 | 13.30 | 13.30 | 13.34 | - | - | 0 | 0 | - | 13.30 | 13.30 | 13.34 | - | - | 0 | - | 0.00% |
| 2017-09-13 | 0 | 13.30 | 13.26 | 13.30 | - | - | 0 | 0 | - | 13.30 | 13.26 | 13.30 | - | - | 0 | - | -0.75% |
| 2017-09-12 | 0 | 13.40 | - | - | - | - | 0 | 0 | - | 13.40 | - | - | - | - | 0 | - | -0.30% |
| 2017-09-11 | 0 | 13.44 | - | - | - | - | 0 | 0 | - | 13.44 | - | - | - | - | 0 | - | -0.59% |
| 2017-09-08 | 0 | 13.52 | - | - | 13.50 | 13.50 | 100 | 1,350 | 13.500 | 13.52 | - | - | 13.50 | 13.50 | 100 | 13.500 | -0.29% |
| 2017-09-07 | 0 | 13.56 | 13.52 | 13.56 | - | - | 0 | 0 | - | 13.56 | 13.52 | 13.56 | - | - | 0 | - | -0.15% |
| 2017-09-06 | 0 | 13.58 | 13.52 | 13.58 | - | - | 0 | 0 | - | 13.58 | 13.52 | 13.58 | - | - | 0 | - | 0.00% |
| 2017-09-05 | 0 | 13.58 | 13.52 | 13.58 | - | - | 0 | 0 | - | 13.58 | 13.52 | 13.58 | - | - | 0 | - | 0.00% |
| 2017-09-04 | 0 | 13.58 | 13.58 | 13.62 | - | - | 0 | 0 | - | 13.58 | 13.58 | 13.62 | - | - | 0 | - | 0.44% |
| 2017-09-01 | 0 | 13.52 | 13.46 | 13.52 | - | - | 0 | 0 | - | 13.52 | 13.46 | 13.52 | - | - | 0 | - | -0.59% |
| 2017-08-31 | 0 | 13.60 | 13.60 | 13.66 | - | - | 0 | 0 | - | 13.60 | 13.60 | 13.66 | - | - | 0 | - | 0.00% |
| 2017-08-30 | 0 | 13.60 | 13.56 | 13.62 | - | - | 0 | 0 | - | 13.60 | 13.56 | 13.62 | - | - | 0 | - | -0.58% |
| 2017-08-29 | 0 | 13.68 | - | - | - | - | 0 | 0 | - | 13.68 | - | - | - | - | 0 | - | 0.59% |
| 2017-08-28 | 0 | 13.60 | 13.56 | 13.60 | - | - | 0 | 0 | - | 13.60 | 13.56 | 13.60 | - | - | 0 | - | -0.44% |
| 2017-08-25 | 0 | 13.66 | - | - | - | - | 0 | 0 | - | 13.66 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 0 | 13.66 | 13.60 | 13.66 | - | - | 0 | 0 | - | 13.66 | 13.60 | 13.66 | - | - | 0 | - | -0.29% |
| 2017-08-22 | 0 | 13.70 | 13.70 | 13.74 | - | - | 0 | 0 | - | 13.70 | 13.70 | 13.74 | - | - | 0 | - | 0.15% |
| 2017-08-21 | 0 | 13.68 | 13.68 | 13.74 | 13.66 | 13.68 | 20,000 | 273,400 | 13.670 | 13.68 | 13.68 | 13.74 | 13.66 | 13.68 | 20,000 | 13.670 | -0.29% |
| 2017-08-18 | 0 | 13.72 | 13.72 | 13.76 | - | - | 0 | 0 | - | 13.72 | 13.72 | 13.76 | - | - | 0 | - | 0.88% |
| 2017-08-17 | 0 | 13.60 | 13.56 | 13.60 | - | - | 0 | 0 | - | 13.60 | 13.56 | 13.60 | - | - | 0 | - | -0.44% |
| 2017-08-16 | 0 | 13.66 | 13.62 | 13.66 | - | - | 0 | 0 | - | 13.66 | 13.62 | 13.66 | - | - | 0 | - | -0.44% |
| 2017-08-15 | 0 | 13.72 | 13.72 | 13.76 | - | - | 0 | 0 | - | 13.72 | 13.72 | 13.76 | - | - | 0 | - | 0.00% |
| 2017-08-14 | 0 | 13.72 | - | - | - | - | 0 | 0 | - | 13.72 | - | - | - | - | 0 | - | -0.29% |
| 2017-08-11 | 0 | 13.76 | 13.76 | 13.82 | - | - | 0 | 0 | - | 13.76 | 13.76 | 13.82 | - | - | 0 | - | 1.18% |
| 2017-08-10 | 0 | 13.60 | - | - | - | - | 0 | 0 | - | 13.60 | - | - | - | - | 0 | - | 0.74% |
| 2017-08-09 | 0 | 13.50 | 13.50 | 13.54 | - | - | 0 | 0 | - | 13.50 | 13.50 | 13.54 | - | - | 0 | - | 0.30% |
| 2017-08-08 | 0 | 13.46 | 13.46 | 13.50 | - | - | 0 | 0 | - | 13.46 | 13.46 | 13.50 | - | - | 0 | - | 0.75% |
| 2017-08-07 | 0 | 13.36 | 13.32 | 13.36 | - | - | 0 | 0 | - | 13.36 | 13.32 | 13.36 | - | - | 0 | - | -0.15% |
| 2017-08-04 | 0 | 13.38 | 13.38 | 13.42 | - | - | 0 | 0 | - | 13.38 | 13.38 | 13.42 | - | - | 0 | - | 0.15% |
| 2017-08-03 | 0 | 13.36 | 13.36 | 13.40 | - | - | 0 | 0 | - | 13.36 | 13.36 | 13.40 | - | - | 0 | - | 0.30% |
| 2017-08-02 | 0 | 13.32 | - | - | - | - | 0 | 0 | - | 13.32 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 13.32 | 13.28 | 13.32 | - | - | 0 | 0 | - | 13.32 | 13.28 | 13.32 | - | - | 0 | - | -0.75% |
| 2017-07-31 | 0 | 13.42 | - | - | - | - | 0 | 0 | - | 13.42 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-28 | 0 | 13.42 | - | - | - | - | 0 | 0 | - | 13.42 | - | - | - | - | 0 | - | 0.60% |
| 2017-07-27 | 0 | 13.34 | 13.30 | 13.34 | - | - | 0 | 0 | - | 13.34 | 13.30 | 13.34 | - | - | 0 | - | -0.74% |
| 2017-07-26 | 0 | 13.44 | 13.40 | 13.44 | - | - | 0 | 0 | - | 13.44 | 13.40 | 13.44 | - | - | 0 | - | -0.15% |
| 2017-07-25 | 0 | 13.46 | - | - | - | - | 0 | 0 | - | 13.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 13.46 | 13.42 | 13.52 | - | - | 0 | 0 | - | 13.46 | 13.42 | 13.52 | - | - | 0 | - | -0.74% |
| 2017-07-21 | 0 | 13.56 | 13.56 | 13.66 | - | - | 0 | 0 | - | 13.56 | 13.56 | 13.66 | - | - | 0 | - | 0.30% |
| 2017-07-20 | 0 | 13.52 | 13.50 | 13.60 | - | - | 0 | 0 | - | 13.52 | 13.50 | 13.60 | - | - | 0 | - | 0.00% |
| 2017-07-19 | 0 | 13.52 | 13.50 | 13.60 | - | - | 0 | 0 | - | 13.52 | 13.50 | 13.60 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 13.52 | 13.52 | 13.62 | - | - | 0 | 0 | - | 13.52 | 13.52 | 13.62 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 13.52 | 13.46 | 13.56 | - | - | 0 | 0 | - | 13.52 | 13.46 | 13.56 | - | - | 0 | - | -0.73% |
| 2017-07-14 | 0 | 13.62 | 13.52 | 13.62 | - | - | 0 | 0 | - | 13.62 | 13.52 | 13.62 | - | - | 0 | - | -0.58% |
| 2017-07-13 | 0 | 13.70 | - | - | - | - | 0 | 0 | - | 13.70 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-12 | 0 | 13.70 | 13.68 | 13.72 | - | - | 0 | 0 | - | 13.70 | 13.68 | 13.72 | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 13.70 | 13.66 | 13.70 | - | - | 0 | 0 | - | 13.70 | 13.66 | 13.70 | - | - | 0 | - | -0.72% |
| 2017-07-10 | 0 | 13.80 | 13.76 | 13.80 | - | - | 0 | 0 | - | 13.80 | 13.76 | 13.80 | - | - | 0 | - | -0.58% |
| 2017-07-07 | 0 | 13.88 | 13.88 | 13.92 | - | - | 0 | 0 | - | 13.88 | 13.88 | 13.92 | - | - | 0 | - | 0.00% |
| 2017-07-06 | 0 | 13.88 | 13.84 | 13.88 | - | - | 0 | 0 | - | 13.88 | 13.84 | 13.88 | - | - | 0 | - | -0.14% |
| 2017-07-05 | 0 | 13.90 | 13.90 | 13.94 | 13.90 | 13.90 | 5,000 | 69,500 | 13.900 | 13.90 | 13.90 | 13.94 | 13.90 | 13.90 | 5,000 | 13.900 | -0.43% |
| 2017-07-04 | 0 | 13.96 | 13.92 | 13.96 | 13.96 | 13.96 | 200 | 2,792 | 13.960 | 13.96 | 13.92 | 13.96 | 13.96 | 13.96 | 200 | 13.960 | -0.14% |
| 2017-07-03 | 0 | 13.98 | 13.94 | 14.00 | - | - | 0 | 0 | - | 13.98 | 13.94 | 14.00 | - | - | 0 | - | -0.85% |
| 2017-06-30 | 0 | 14.10 | 14.10 | 14.16 | - | - | 0 | 0 | - | 14.10 | 14.10 | 14.16 | - | - | 0 | - | 0.00% |
| 2017-06-29 | 0 | 14.10 | 14.04 | 14.10 | - | - | 0 | 0 | - | 14.10 | 14.04 | 14.10 | - | - | 0 | - | -0.14% |
| 2017-06-28 | 0 | 14.12 | 14.08 | 14.12 | 14.22 | 14.22 | 9,000 | 127,980 | 14.220 | 14.12 | 14.08 | 14.12 | 14.22 | 14.22 | 9,000 | 14.220 | 0.57% |
| 2017-06-27 | 0 | 14.04 | 14.04 | - | - | - | 0 | 0 | - | 14.04 | 14.04 | - | - | - | 0 | - | 1.01% |
| 2017-06-26 | 0 | 13.90 | 13.90 | 13.94 | - | - | 0 | 0 | - | 13.90 | 13.90 | 13.94 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 13.90 | 13.90 | 13.94 | - | - | 0 | 0 | - | 13.90 | 13.90 | 13.94 | - | - | 0 | - | 0.58% |
| 2017-06-22 | 0 | 13.82 | 13.78 | 13.84 | - | - | 0 | 0 | - | 13.82 | 13.78 | 13.84 | - | - | 0 | - | -0.29% |
| 2017-06-21 | 0 | 13.86 | - | 14.06 | - | - | 0 | 0 | - | 13.86 | - | 14.06 | - | - | 0 | - | 0.00% |
| 2017-06-20 | 0 | 13.86 | 13.78 | 13.86 | - | - | 0 | 0 | - | 13.86 | 13.78 | 13.86 | - | - | 0 | - | -0.14% |
| 2017-06-19 | 0 | 13.88 | 13.82 | 13.88 | - | - | 0 | 0 | - | 13.88 | 13.82 | 13.88 | - | - | 0 | - | -0.29% |
| 2017-06-16 | 0 | 13.92 | 13.88 | 13.96 | - | - | 0 | 0 | - | 13.92 | 13.88 | 13.96 | - | - | 0 | - | 0.00% |
| 2017-06-15 | 0 | 13.92 | 13.92 | 13.96 | - | - | 0 | 0 | - | 13.92 | 13.92 | 13.96 | - | - | 0 | - | 0.14% |
| 2017-06-14 | 0 | 13.90 | 13.88 | 13.90 | 13.94 | 13.94 | 1,000 | 13,940 | 13.940 | 13.90 | 13.88 | 13.90 | 13.94 | 13.94 | 1,000 | 13.940 | 0.14% |
| 2017-06-13 | 0 | 13.88 | 13.84 | 13.88 | - | - | 0 | 0 | - | 13.88 | 13.84 | 13.88 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 13.88 | 13.88 | 13.90 | - | - | 0 | 0 | - | 13.88 | 13.88 | 13.90 | - | - | 0 | - | 0.00% |
| 2017-06-09 | 0 | 13.88 | - | - | 13.88 | 13.88 | 1,000 | 13,880 | 13.880 | 13.88 | - | - | 13.88 | 13.88 | 1,000 | 13.880 | 0.43% |
| 2017-06-08 | 0 | 13.82 | 13.80 | 13.84 | - | - | 0 | 0 | - | 13.82 | 13.80 | 13.84 | - | - | 0 | - | 0.00% |
| 2017-06-07 | 0 | 13.82 | 13.80 | 13.84 | - | - | 0 | 0 | - | 13.82 | 13.80 | 13.84 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 13.82 | 13.80 | 13.84 | - | - | 0 | 0 | - | 13.82 | 13.80 | 13.84 | - | - | 0 | - | 0.00% |
| 2017-06-05 | 0 | 13.82 | 13.78 | 13.82 | - | - | 0 | 0 | - | 13.82 | 13.78 | 13.82 | - | - | 0 | - | -0.14% |
| 2017-06-02 | 0 | 13.84 | 13.82 | 13.84 | - | - | 0 | 0 | - | 13.84 | 13.82 | 13.84 | - | - | 0 | - | -0.29% |
| 2017-06-01 | 0 | 13.88 | 13.88 | 13.90 | - | - | 0 | 0 | - | 13.88 | 13.88 | 13.90 | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 13.88 | 13.86 | 13.88 | - | - | 0 | 0 | - | 13.88 | 13.86 | 13.88 | - | - | 0 | - | -0.43% |
| 2017-05-29 | 0 | 13.94 | 13.92 | 13.94 | - | - | 0 | 0 | - | 13.94 | 13.92 | 13.94 | - | - | 0 | - | -0.57% |
| 2017-05-26 | 0 | 14.02 | 13.96 | 14.02 | - | - | 0 | 0 | - | 14.02 | 13.96 | 14.02 | - | - | 0 | - | -1.41% |
| 2017-05-25 | 0 | 14.22 | 14.16 | 14.22 | - | - | 0 | 0 | - | 14.22 | 14.16 | 14.22 | - | - | 0 | - | -0.14% |
| 2017-05-24 | 0 | 14.24 | 14.24 | 14.30 | - | - | 0 | 0 | - | 14.24 | 14.24 | 14.30 | - | - | 0 | - | 0.42% |
| 2017-05-23 | 0 | 14.18 | - | 14.66 | - | - | 0 | 0 | - | 14.18 | - | 14.66 | - | - | 0 | - | 0.00% |
| 2017-05-22 | 0 | 14.18 | 14.14 | 14.20 | - | - | 0 | 0 | - | 14.18 | 14.14 | 14.20 | - | - | 0 | - | 0.00% |
| 2017-05-19 | 0 | 14.18 | 14.18 | 14.22 | - | - | 0 | 0 | - | 14.18 | 14.18 | 14.22 | - | - | 0 | - | 0.57% |
| 2017-05-18 | 0 | 14.10 | - | 14.60 | - | - | 0 | 0 | - | 14.10 | - | 14.60 | - | - | 0 | - | 0.28% |
| 2017-05-17 | 0 | 14.06 | - | - | - | - | 0 | 0 | - | 14.06 | - | - | - | - | 0 | - | -0.85% |
| 2017-05-16 | 0 | 14.18 | - | - | - | - | 0 | 0 | - | 14.18 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 14.18 | 14.14 | 14.18 | - | - | 0 | 0 | - | 14.18 | 14.14 | 14.18 | - | - | 0 | - | -0.28% |
| 2017-05-12 | 0 | 14.22 | 14.22 | 14.26 | - | - | 0 | 0 | - | 14.22 | 14.22 | 14.26 | - | - | 0 | - | 0.28% |
| 2017-05-11 | 0 | 14.18 | - | - | - | - | 0 | 0 | - | 14.18 | - | - | - | - | 0 | - | -0.56% |
| 2017-05-10 | 0 | 14.26 | 14.20 | 14.26 | - | - | 0 | 0 | - | 14.26 | 14.20 | 14.26 | - | - | 0 | - | -0.42% |
| 2017-05-09 | 0 | 14.32 | - | - | - | - | 0 | 0 | - | 14.32 | - | - | - | - | 0 | - | -0.14% |
| 2017-05-08 | 0 | 14.34 | 14.30 | 14.36 | - | - | 0 | 0 | - | 14.34 | 14.30 | 14.36 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 14.34 | - | - | - | - | 0 | 0 | - | 14.34 | - | - | - | - | 0 | - | 0.28% |
| 2017-05-04 | 0 | 14.30 | 14.28 | 14.32 | - | - | 0 | 0 | - | 14.30 | 14.28 | 14.32 | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 14.30 | 14.28 | 14.36 | - | - | 0 | 0 | - | 14.30 | 14.28 | 14.36 | - | - | 0 | - | 0.00% |
| 2017-04-28 | 0 | 14.30 | 14.30 | 14.32 | - | - | 0 | 0 | - | 14.30 | 14.30 | 14.32 | - | - | 0 | - | 0.14% |
| 2017-04-27 | 0 | 14.28 | 14.24 | 14.28 | - | - | 0 | 0 | - | 14.28 | 14.24 | 14.28 | - | - | 0 | - | -0.14% |
| 2017-04-26 | 0 | 14.30 | 14.28 | 14.30 | - | - | 0 | 0 | - | 14.30 | 14.28 | 14.30 | - | - | 0 | - | -0.83% |
| 2017-04-25 | 0 | 14.42 | 14.38 | 14.42 | - | - | 0 | 0 | - | 14.42 | 14.38 | 14.42 | - | - | 0 | - | -0.41% |
| 2017-04-24 | 0 | 14.48 | 14.44 | 14.48 | 14.54 | 14.60 | 10,200 | 148,908 | 14.599 | 14.48 | 14.44 | 14.48 | 14.54 | 14.60 | 10,200 | 14.599 | -0.96% |
| 2017-04-21 | 0 | 14.62 | 14.62 | 14.66 | - | - | 0 | 0 | - | 14.62 | 14.62 | 14.66 | - | - | 0 | - | 0.14% |
| 2017-04-20 | 0 | 14.60 | 14.56 | 14.60 | - | - | 0 | 0 | - | 14.60 | 14.56 | 14.60 | - | - | 0 | - | -0.14% |
| 2017-04-19 | 0 | 14.62 | 14.60 | 14.64 | 14.62 | 14.62 | 1,400 | 20,468 | 14.620 | 14.62 | 14.60 | 14.64 | 14.62 | 14.62 | 1,400 | 14.620 | 0.69% |
| 2017-04-18 | 0 | 14.52 | 14.50 | 14.56 | - | - | 0 | 0 | - | 14.52 | 14.50 | 14.56 | - | - | 0 | - | 0.28% |
| 2017-04-13 | 0 | 14.48 | 14.48 | 14.52 | - | - | 0 | 0 | - | 14.48 | 14.48 | 14.52 | - | - | 0 | - | 0.28% |
| 2017-04-12 | 0 | 14.44 | 14.40 | 14.44 | 14.44 | 14.44 | 200 | 2,888 | 14.440 | 14.44 | 14.40 | 14.44 | 14.44 | 14.44 | 200 | 14.440 | 0.14% |
| 2017-04-11 | 0 | 14.42 | 14.38 | 14.42 | - | - | 0 | 0 | - | 14.42 | 14.38 | 14.42 | - | - | 0 | - | -0.28% |
| 2017-04-10 | 0 | 14.46 | 14.46 | 14.50 | - | - | 0 | 0 | - | 14.46 | 14.46 | 14.50 | - | - | 0 | - | 0.28% |
| 2017-04-07 | 0 | 14.42 | 14.38 | 14.42 | - | - | 0 | 0 | - | 14.42 | 14.38 | 14.42 | - | - | 0 | - | -0.14% |
| 2017-04-06 | 0 | 14.44 | 14.40 | 14.44 | 14.44 | 14.44 | 1,400 | 20,216 | 14.440 | 14.44 | 14.40 | 14.44 | 14.44 | 14.44 | 1,400 | 14.440 | -0.14% |
| 2017-04-05 | 0 | 14.46 | - | - | - | - | 0 | 0 | - | 14.46 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-03 | 0 | 14.46 | 14.42 | 14.46 | - | - | 0 | 0 | - | 14.46 | 14.42 | 14.46 | - | - | 0 | - | -0.55% |
| 2017-03-31 | 0 | 14.54 | - | - | - | - | 0 | 0 | - | 14.54 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 14.54 | 14.50 | 14.54 | - | - | 0 | 0 | - | 14.54 | 14.50 | 14.54 | - | - | 0 | - | -0.27% |
| 2017-03-29 | 0 | 14.58 | 14.54 | 14.58 | - | - | 0 | 0 | - | 14.58 | 14.54 | 14.58 | - | - | 0 | - | -0.27% |
| 2017-03-28 | 0 | 14.62 | 14.58 | 14.62 | - | - | 0 | 0 | - | 14.62 | 14.58 | 14.62 | - | - | 0 | - | -0.27% |
| 2017-03-27 | 0 | 14.66 | 14.68 | 14.74 | - | - | 0 | 0 | - | 14.66 | 14.68 | 14.74 | - | - | 0 | - | 0.69% |
| 2017-03-24 | 0 | 14.56 | 14.54 | 14.56 | - | - | 0 | 0 | - | 14.56 | 14.54 | 14.56 | - | - | 0 | - | -0.55% |
| 2017-03-23 | 0 | 14.64 | 14.64 | 14.66 | - | - | 0 | 0 | - | 14.64 | 14.64 | 14.66 | - | - | 0 | - | 0.27% |
| 2017-03-22 | 0 | 14.60 | 14.60 | 14.64 | - | - | 0 | 0 | - | 14.60 | 14.60 | 14.64 | - | - | 0 | - | 0.27% |
| 2017-03-21 | 0 | 14.56 | 14.54 | 14.58 | - | - | 0 | 0 | - | 14.56 | 14.54 | 14.58 | - | - | 0 | - | 0.41% |
| 2017-03-20 | 0 | 14.50 | 14.50 | 14.54 | - | - | 0 | 0 | - | 14.50 | 14.50 | 14.54 | - | - | 0 | - | 0.14% |
| 2017-03-17 | 0 | 14.48 | 14.46 | 14.48 | - | - | 0 | 0 | - | 14.48 | 14.46 | 14.48 | - | - | 0 | - | -0.14% |
| 2017-03-16 | 0 | 14.50 | 14.48 | 14.50 | - | - | 0 | 0 | - | 14.50 | 14.48 | 14.50 | - | - | 0 | - | -0.68% |
| 2017-03-15 | 0 | 14.60 | 14.58 | 14.60 | - | - | 0 | 0 | - | 14.60 | 14.58 | 14.60 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 14.60 | 14.60 | 14.62 | 14.44 | 14.50 | 3,000 | 43,420 | 14.473 | 14.60 | 14.60 | 14.62 | 14.44 | 14.50 | 3,000 | 14.473 | 0.83% |
| 2017-03-13 | 0 | 14.48 | 14.46 | 14.48 | - | - | 0 | 0 | - | 14.48 | 14.46 | 14.48 | - | - | 0 | - | -2.56% |
| 2017-03-10 | 0 | 14.86 | 14.80 | 14.88 | - | - | 0 | 0 | - | 14.86 | 14.80 | 14.88 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 14.86 | - | - | - | - | 0 | 0 | - | 14.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 14.86 | - | - | - | - | 0 | 0 | - | 14.86 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 14.86 | - | - | - | - | 0 | 0 | - | 14.86 | - | - | - | - | 0 | - | -0.13% |
| 2017-03-06 | 0 | 14.88 | - | - | - | - | 0 | 0 | - | 14.88 | - | - | - | - | 0 | - | -0.53% |
| 2017-03-03 | 0 | 14.96 | 14.96 | 15.00 | - | - | 0 | 0 | - | 14.96 | 14.96 | 15.00 | - | - | 0 | - | 0.81% |
| 2017-03-02 | 0 | 14.84 | 14.80 | 14.84 | - | - | 0 | 0 | - | 14.84 | 14.80 | 14.84 | - | - | 0 | - | -0.27% |
| 2017-03-01 | 0 | 14.88 | 14.84 | 14.88 | - | - | 0 | 0 | - | 14.88 | 14.84 | 14.88 | - | - | 0 | - | -0.40% |
| 2017-02-28 | 0 | 14.94 | 14.94 | 15.00 | - | - | 0 | 0 | - | 14.94 | 14.94 | 15.00 | - | - | 0 | - | 0.27% |
| 2017-02-27 | 0 | 14.90 | 14.88 | 14.92 | 14.90 | 14.90 | 5,000 | 74,500 | 14.900 | 14.90 | 14.88 | 14.92 | 14.90 | 14.90 | 5,000 | 14.900 | 0.40% |
| 2017-02-24 | 0 | 14.84 | - | - | - | - | 0 | 0 | - | 14.84 | - | - | - | - | 0 | - | 0.13% |
| 2017-02-23 | 0 | 14.82 | - | - | - | - | 0 | 0 | - | 14.82 | - | - | - | - | 0 | - | -0.40% |
| 2017-02-22 | 0 | 14.88 | - | - | 14.86 | 14.86 | 1,000 | 14,860 | 14.860 | 14.88 | - | - | 14.86 | 14.86 | 1,000 | 14.860 | -0.80% |
| 2017-02-21 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 15.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 15.00 | 14.96 | 15.00 | - | - | 0 | 0 | - | 15.00 | 14.96 | 15.00 | - | - | 0 | - | -0.79% |
| 2017-02-17 | 0 | 15.12 | - | - | - | - | 0 | 0 | - | 15.12 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 15.12 | 15.12 | 15.16 | - | - | 0 | 0 | - | 15.12 | 15.12 | 15.16 | - | - | 0 | - | 0.13% |
| 2017-02-15 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 15.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 15.10 | 15.06 | - | - | - | 0 | 0 | - | 15.10 | 15.06 | - | - | - | 0 | - | -0.13% |
| 2017-02-13 | 0 | 15.12 | - | - | 15.12 | 15.12 | 1,200 | 18,144 | 15.120 | 15.12 | - | - | 15.12 | 15.12 | 1,200 | 15.120 | 0.13% |
| 2017-02-10 | 0 | 15.10 | 15.06 | 15.10 | - | - | 0 | 0 | - | 15.10 | 15.06 | 15.10 | - | - | 0 | - | 0.00% |
| 2017-02-09 | 0 | 15.10 | 15.10 | 15.14 | - | - | 0 | 0 | - | 15.10 | 15.10 | 15.14 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 15.10 | 15.10 | 15.14 | - | - | 0 | 0 | - | 15.10 | 15.10 | 15.14 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 15.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 15.10 | - | - | - | - | 0 | - | -0.92% |
| 2017-02-03 | 0 | 15.24 | 15.20 | 15.24 | - | - | 0 | 0 | - | 15.24 | 15.20 | 15.24 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 15.24 | 15.20 | 15.24 | - | - | 0 | 0 | - | 15.24 | 15.20 | 15.24 | - | - | 0 | - | -0.52% |
| 2017-02-01 | 0 | 15.32 | 15.32 | 15.36 | - | - | 0 | 0 | - | 15.32 | 15.32 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 15.32 | - | - | - | - | 0 | 0 | - | 15.32 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 15.32 | - | - | - | - | 0 | 0 | - | 15.32 | - | - | - | - | 0 | - | -1.42% |
| 2017-01-25 | 0 | 15.54 | - | - | - | - | 0 | 0 | - | 15.54 | - | - | - | - | 0 | - | -1.15% |
| 2017-01-24 | 0 | 15.72 | 15.68 | 15.72 | - | - | 0 | 0 | - | 15.72 | 15.68 | 15.72 | - | - | 0 | - | -0.63% |
| 2017-01-23 | 0 | 15.82 | - | - | - | - | 0 | 0 | - | 15.82 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-20 | 0 | 15.82 | 15.82 | 15.88 | - | - | 0 | 0 | - | 15.82 | 15.82 | 15.88 | - | - | 0 | - | 0.38% |
| 2017-01-19 | 0 | 15.76 | 15.70 | 15.76 | - | - | 0 | 0 | - | 15.76 | 15.70 | 15.76 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 15.76 | - | - | - | - | 0 | 0 | - | 15.76 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 15.76 | - | - | - | - | 0 | 0 | - | 15.76 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 15.76 | - | - | - | - | 0 | 0 | - | 15.76 | - | - | - | - | 0 | - | -0.25% |
| 2017-01-13 | 0 | 15.80 | 15.76 | 15.80 | - | - | 0 | 0 | - | 15.80 | 15.76 | 15.80 | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 15.80 | 15.76 | 15.80 | - | - | 0 | 0 | - | 15.80 | 15.76 | 15.80 | - | - | 0 | - | -0.38% |
| 2017-01-11 | 0 | 15.86 | 15.82 | 15.86 | - | - | 0 | 0 | - | 15.86 | 15.82 | 15.86 | - | - | 0 | - | -1.00% |
| 2017-01-10 | 0 | 16.02 | 15.98 | 16.04 | - | - | 0 | 0 | - | 16.02 | 15.98 | 16.04 | - | - | 0 | - | -0.25% |
| 2017-01-09 | 0 | 16.06 | 16.06 | 16.10 | - | - | 0 | 0 | - | 16.06 | 16.06 | 16.10 | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 16.06 | 15.96 | - | - | - | 0 | 0 | - | 16.06 | 15.96 | - | - | - | 0 | - | 0.00% |
| 2017-01-05 | 0 | 16.06 | - | - | - | - | 0 | 0 | - | 16.06 | - | - | - | - | 0 | - | -0.86% |
| 2017-01-04 | 0 | 16.20 | 16.14 | 16.20 | - | - | 0 | 0 | - | 16.20 | 16.14 | 16.20 | - | - | 0 | - | -0.12% |
| 2017-01-03 | 0 | 16.22 | 16.18 | 16.22 | - | - | 0 | 0 | - | 16.22 | 16.18 | 16.22 | - | - | 0 | - | -0.25% |
| 2016-12-30 | 0 | 16.26 | - | 16.56 | 16.42 | 16.48 | 1,800 | 29,592 | 16.440 | 16.26 | - | 16.56 | 16.42 | 16.48 | 1,800 | 16.440 | -1.09% |
| 2016-12-29 | 0 | 16.44 | - | - | - | - | 0 | 0 | - | 16.44 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 16.44 | 16.38 | 16.44 | - | - | 0 | 0 | - | 16.44 | 16.38 | 16.44 | - | - | 0 | - | -0.36% |
| 2016-12-23 | 0 | 16.50 | 16.50 | 16.54 | - | - | 0 | 0 | - | 16.50 | 16.50 | 16.54 | - | - | 0 | - | 0.73% |
| 2016-12-22 | 0 | 16.38 | - | - | - | - | 0 | 0 | - | 16.38 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 16.38 | 16.34 | 16.38 | - | - | 0 | 0 | - | 16.38 | 16.34 | 16.38 | - | - | 0 | - | -0.12% |
| 2016-12-20 | 0 | 16.40 | 16.40 | - | - | - | 0 | 0 | - | 16.40 | 16.40 | - | - | - | 0 | - | 0.61% |
| 2016-12-19 | 0 | 16.30 | 16.30 | 16.34 | - | - | 0 | 0 | - | 16.30 | 16.30 | 16.34 | - | - | 0 | - | 0.12% |
| 2016-12-16 | 0 | 16.28 | 16.28 | 16.32 | - | - | 0 | 0 | - | 16.28 | 16.28 | 16.32 | - | - | 0 | - | 0.62% |
| 2016-12-15 | 0 | 16.18 | 16.18 | 16.22 | - | - | 0 | 0 | - | 16.18 | 16.18 | 16.22 | - | - | 0 | - | 0.00% |
| 2016-12-14 | 0 | 16.18 | 16.18 | 16.22 | - | - | 0 | 0 | - | 16.18 | 16.18 | 16.22 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 16.18 | 16.18 | 16.24 | - | - | 0 | 0 | - | 16.18 | 16.18 | 16.24 | - | - | 0 | - | 0.25% |
| 2016-12-12 | 0 | 16.14 | 16.14 | 16.20 | - | - | 0 | 0 | - | 16.14 | 16.14 | 16.20 | - | - | 0 | - | 0.37% |
| 2016-12-09 | 0 | 16.08 | - | - | - | - | 0 | 0 | - | 16.08 | - | - | - | - | 0 | - | -0.12% |
| 2016-12-08 | 0 | 16.10 | 16.06 | 16.10 | - | - | 0 | 0 | - | 16.10 | 16.06 | 16.10 | - | - | 0 | - | -0.98% |
| 2016-12-07 | 0 | 16.26 | - | - | - | - | 0 | 0 | - | 16.26 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 16.26 | 16.22 | 16.26 | - | - | 0 | 0 | - | 16.26 | 16.22 | 16.26 | - | - | 0 | - | -0.61% |
| 2016-12-05 | 0 | 16.36 | 16.36 | 16.42 | - | - | 0 | 0 | - | 16.36 | 16.36 | 16.42 | - | - | 0 | - | 0.37% |
| 2016-12-02 | 0 | 16.30 | 16.24 | 16.30 | 16.32 | 16.32 | 600 | 9,792 | 16.320 | 16.30 | 16.24 | 16.30 | 16.32 | 16.32 | 600 | 16.320 | 0.87% |
| 2016-12-01 | 0 | 16.16 | 16.10 | - | - | - | 0 | 0 | - | 16.16 | 16.10 | - | - | - | 0 | - | -0.49% |
| 2016-11-30 | 0 | 16.24 | 16.20 | 16.24 | - | - | 0 | 0 | - | 16.24 | 16.20 | 16.24 | - | - | 0 | - | 0.00% |
| 2016-11-29 | 0 | 16.24 | 16.20 | - | - | - | 0 | 0 | - | 16.24 | 16.20 | - | - | - | 0 | - | -0.73% |
| 2016-11-28 | 0 | 16.36 | 16.32 | 16.36 | - | - | 0 | 0 | - | 16.36 | 16.32 | 16.36 | - | - | 0 | - | -0.73% |
| 2016-11-25 | 0 | 16.48 | 16.42 | 16.48 | - | - | 0 | 0 | - | 16.48 | 16.42 | 16.48 | - | - | 0 | - | -0.72% |
| 2016-11-24 | 0 | 16.60 | 16.62 | 16.66 | - | - | 0 | 0 | - | 16.60 | 16.62 | 16.66 | - | - | 0 | - | 0.36% |
| 2016-11-23 | 0 | 16.54 | 16.50 | 16.54 | - | - | 0 | 0 | - | 16.54 | 16.50 | 16.54 | - | - | 0 | - | -0.48% |
| 2016-11-22 | 0 | 16.62 | - | - | - | - | 0 | 0 | - | 16.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-21 | 0 | 16.62 | 16.62 | 16.66 | 16.46 | 16.46 | 100 | 1,646 | 16.460 | 16.62 | 16.62 | 16.66 | 16.46 | 16.46 | 100 | 16.460 | 2.47% |
| 2016-11-18 | 0 | 16.22 | - | 16.40 | - | - | 0 | 0 | - | 16.22 | - | 16.40 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 16.22 | - | - | - | - | 0 | 0 | - | 16.22 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 16.22 | - | - | - | - | 0 | 0 | - | 16.22 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 16.22 | 16.22 | 16.28 | - | - | 0 | 0 | - | 16.22 | 16.22 | 16.28 | - | - | 0 | - | 0.75% |
| 2016-11-14 | 0 | 16.10 | 16.10 | 16.18 | - | - | 0 | 0 | - | 16.10 | 16.10 | 16.18 | - | - | 0 | - | 1.90% |
| 2016-11-11 | 0 | 15.80 | - | - | - | - | 0 | 0 | - | 15.80 | - | - | - | - | 0 | - | 1.80% |
| 2016-11-10 | 0 | 15.52 | 15.46 | 15.50 | - | - | 0 | 0 | - | 15.52 | 15.46 | 15.50 | - | - | 0 | - | -2.02% |
| 2016-11-09 | 0 | 15.84 | - | - | - | - | 0 | 0 | - | 15.84 | - | - | - | - | 0 | - | 1.54% |
| 2016-11-08 | 0 | 15.60 | 15.60 | 15.66 | - | - | 0 | 0 | - | 15.60 | 15.60 | 15.66 | - | - | 0 | - | 0.00% |
| 2016-11-07 | 0 | 15.60 | 15.54 | 15.60 | - | - | 0 | 0 | - | 15.60 | 15.54 | 15.60 | - | - | 0 | - | -0.64% |
| 2016-11-04 | 0 | 15.70 | - | - | 15.70 | 15.70 | 4,000 | 62,800 | 15.700 | 15.70 | - | - | 15.70 | 15.70 | 4,000 | 15.700 | 0.51% |
| 2016-11-03 | 0 | 15.62 | - | 15.70 | - | - | 0 | 0 | - | 15.62 | - | 15.70 | - | - | 0 | - | 0.51% |
| 2016-11-02 | 0 | 15.54 | - | - | - | - | 0 | 0 | - | 15.54 | - | - | - | - | 0 | - | 1.30% |
| 2016-11-01 | 0 | 15.34 | - | - | - | - | 0 | 0 | - | 15.34 | - | - | - | - | 0 | - | -0.78% |
| 2016-10-31 | 0 | 15.46 | 15.46 | 15.50 | - | - | 0 | 0 | - | 15.46 | 15.46 | 15.50 | - | - | 0 | - | 0.26% |
| 2016-10-28 | 0 | 15.42 | - | - | - | - | 0 | 0 | - | 15.42 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-27 | 0 | 15.42 | 15.42 | 15.46 | - | - | 0 | 0 | - | 15.42 | 15.42 | 15.46 | - | - | 0 | - | 0.52% |
| 2016-10-26 | 0 | 15.34 | 15.34 | 15.38 | - | - | 0 | 0 | - | 15.34 | 15.34 | 15.38 | - | - | 0 | - | 0.52% |
| 2016-10-25 | 0 | 15.26 | - | - | - | - | 0 | 0 | - | 15.26 | - | - | - | - | 0 | - | 0.26% |
| 2016-10-24 | 0 | 15.22 | 15.18 | 15.22 | - | - | 0 | 0 | - | 15.22 | 15.18 | 15.22 | - | - | 0 | - | -0.52% |
| 2016-10-20 | 0 | 15.30 | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | -0.65% |
| 2016-10-19 | 0 | 15.40 | 15.36 | 15.40 | - | - | 0 | 0 | - | 15.40 | 15.36 | 15.40 | - | - | 0 | - | -0.13% |
| 2016-10-18 | 0 | 15.42 | - | - | - | - | 0 | 0 | - | 15.42 | - | - | - | - | 0 | - | -0.90% |
| 2016-10-17 | 0 | 15.56 | - | - | - | - | 0 | 0 | - | 15.56 | - | - | - | - | 0 | - | 0.65% |
| 2016-10-14 | 0 | 15.46 | 15.46 | - | - | - | 0 | 0 | - | 15.46 | 15.46 | - | - | - | 0 | - | 1.31% |
| 2016-10-13 | 0 | 15.26 | - | - | - | - | 0 | 0 | - | 15.26 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 15.26 | - | - | - | - | 0 | 0 | - | 15.26 | - | - | - | - | 0 | - | 0.26% |
| 2016-10-11 | 0 | 15.22 | 15.22 | 15.38 | - | - | 0 | 0 | - | 15.22 | 15.22 | 15.38 | - | - | 0 | - | 0.13% |
| 2016-10-07 | 0 | 15.20 | - | - | - | - | 0 | 0 | - | 15.20 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-06 | 0 | 15.20 | - | - | - | - | 0 | 0 | - | 15.20 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 15.20 | - | - | - | - | 0 | 0 | - | 15.20 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-04 | 0 | 15.20 | - | - | - | - | 0 | 0 | - | 15.20 | - | - | - | - | 0 | - | -0.65% |
| 2016-10-03 | 0 | 15.30 | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 15.30 | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-29 | 0 | 15.30 | - | - | 15.20 | 15.20 | 2,600 | 39,520 | 15.200 | 15.30 | - | - | 15.20 | 15.20 | 2,600 | 15.200 | 0.92% |
| 2016-09-28 | 0 | 15.16 | 15.14 | 15.18 | - | - | 0 | 0 | - | 15.16 | 15.14 | 15.18 | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 15.16 | - | - | - | - | 0 | 0 | - | 15.16 | - | - | - | - | 0 | - | 0.13% |
| 2016-09-26 | 0 | 15.14 | 15.14 | - | - | - | 0 | 0 | - | 15.14 | 15.14 | - | - | - | 0 | - | 1.34% |
| 2016-09-23 | 0 | 14.94 | 14.94 | 14.98 | - | - | 0 | 0 | - | 14.94 | 14.94 | 14.98 | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 14.94 | - | - | 14.86 | 15.00 | 4,200 | 62,706 | 14.930 | 14.94 | - | - | 14.86 | 15.00 | 4,200 | 14.930 | -0.66% |
| 2016-09-21 | 0 | 15.04 | 15.02 | 15.06 | 15.04 | 15.04 | 100 | 1,504 | 15.040 | 15.04 | 15.02 | 15.06 | 15.04 | 15.04 | 100 | 15.040 | -0.27% |
| 2016-09-20 | 0 | 15.08 | 15.08 | 15.12 | - | - | 0 | 0 | - | 15.08 | 15.08 | 15.12 | - | - | 0 | - | 0.00% |
| 2016-09-19 | 0 | 15.08 | 15.04 | 15.08 | - | - | 0 | 0 | - | 15.08 | 15.04 | 15.08 | - | - | 0 | - | -0.66% |
| 2016-09-15 | 0 | 15.18 | 15.18 | 15.22 | - | - | 0 | 0 | - | 15.18 | 15.18 | 15.22 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 15.18 | - | - | - | - | 0 | 0 | - | 15.18 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-13 | 0 | 15.18 | 15.14 | 15.18 | - | - | 0 | 0 | - | 15.18 | 15.14 | 15.18 | - | - | 0 | - | 0.00% |
| 2016-09-12 | 0 | 15.18 | 15.18 | 15.22 | - | - | 0 | 0 | - | 15.18 | 15.18 | 15.22 | - | - | 0 | - | 2.02% |
| 2016-09-09 | 0 | 14.88 | - | - | 14.86 | 14.86 | 1,800 | 26,748 | 14.860 | 14.88 | - | - | 14.86 | 14.86 | 1,800 | 14.860 | 0.27% |
| 2016-09-08 | 0 | 14.84 | 14.82 | 14.88 | - | - | 0 | 0 | - | 14.84 | 14.82 | 14.88 | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 14.84 | 14.82 | 14.86 | 14.84 | 14.84 | 1,800 | 26,712 | 14.840 | 14.84 | 14.82 | 14.86 | 14.84 | 14.84 | 1,800 | 14.840 | -0.67% |
| 2016-09-06 | 0 | 14.94 | 14.90 | 14.94 | - | - | 0 | 0 | - | 14.94 | 14.90 | 14.94 | - | - | 0 | - | -0.27% |
| 2016-09-05 | 0 | 14.98 | 14.94 | 14.98 | - | - | 0 | 0 | - | 14.98 | 14.94 | 14.98 | - | - | 0 | - | -0.79% |
| 2016-09-02 | 0 | 15.10 | - | - | - | - | 0 | 0 | - | 15.10 | - | - | - | - | 0 | - | 0.13% |
| 2016-09-01 | 0 | 15.08 | 15.06 | 15.10 | - | - | 0 | 0 | - | 15.08 | 15.06 | 15.10 | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 15.08 | - | - | - | - | 0 | 0 | - | 15.08 | - | - | - | - | 0 | - | -1.05% |
| 2016-08-30 | 0 | 15.24 | 15.20 | 15.24 | - | - | 0 | 0 | - | 15.24 | 15.20 | 15.24 | - | - | 0 | - | -0.65% |
| 2016-08-29 | 0 | 15.34 | - | - | - | - | 0 | 0 | - | 15.34 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 15.34 | - | - | - | - | 0 | 0 | - | 15.34 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 15.34 | - | - | - | - | 0 | 0 | - | 15.34 | - | - | - | - | 0 | - | -0.13% |
| 2016-08-24 | 0 | 15.36 | - | - | - | - | 0 | 0 | - | 15.36 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 15.36 | 15.38 | 15.42 | - | - | 0 | 0 | - | 15.36 | 15.38 | 15.42 | - | - | 0 | - | 0.39% |
| 2016-08-22 | 0 | 15.30 | 15.32 | 15.36 | - | - | 0 | 0 | - | 15.30 | 15.32 | 15.36 | - | - | 0 | - | 0.13% |
| 2016-08-19 | 0 | 15.28 | 15.28 | 15.32 | - | - | 0 | 0 | - | 15.28 | 15.28 | 15.32 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 15.28 | 15.24 | - | - | - | 0 | 0 | - | 15.28 | 15.24 | - | - | - | 0 | - | -0.65% |
| 2016-08-17 | 0 | 15.38 | - | - | 15.36 | 15.36 | 2,400 | 36,864 | 15.360 | 15.38 | - | - | 15.36 | 15.36 | 2,400 | 15.360 | 0.00% |
| 2016-08-16 | 0 | 15.38 | - | - | - | - | 0 | 0 | - | 15.38 | - | - | - | - | 0 | - | 0.79% |
| 2016-08-15 | 0 | 15.26 | 15.22 | 15.26 | - | - | 0 | 0 | - | 15.26 | 15.22 | 15.26 | - | - | 0 | - | -0.52% |
| 2016-08-12 | 0 | 15.34 | 15.30 | 15.36 | 15.36 | 15.36 | 2,400 | 36,864 | 15.360 | 15.34 | 15.30 | 15.36 | 15.36 | 15.36 | 2,400 | 15.360 | -0.90% |
| 2016-08-11 | 0 | 15.48 | 15.48 | 15.52 | - | - | 0 | 0 | - | 15.48 | 15.48 | 15.52 | - | - | 0 | - | 0.52% |
| 2016-08-10 | 0 | 15.40 | 15.40 | 15.44 | - | - | 0 | 0 | - | 15.40 | 15.40 | 15.44 | - | - | 0 | - | 0.79% |
| 2016-08-09 | 0 | 15.28 | 15.28 | 15.32 | - | - | 0 | 0 | - | 15.28 | 15.28 | 15.32 | - | - | 0 | - | 0.39% |
| 2016-08-08 | 0 | 15.22 | - | - | - | - | 0 | 0 | - | 15.22 | - | - | - | - | 0 | - | -0.78% |
| 2016-08-05 | 0 | 15.34 | 15.30 | 15.34 | - | - | 0 | 0 | - | 15.34 | 15.30 | 15.34 | - | - | 0 | - | -0.90% |
| 2016-08-04 | 0 | 15.48 | 15.50 | 15.54 | - | - | 0 | 0 | - | 15.48 | 15.50 | 15.54 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 15.48 | - | - | 15.48 | 15.48 | 3,900 | 60,372 | 15.480 | 15.48 | - | - | 15.48 | 15.48 | 3,900 | 15.480 | 0.78% |
| 2016-08-01 | 0 | 15.36 | - | - | - | - | 0 | 0 | - | 15.36 | - | - | - | - | 0 | - | 0.13% |
| 2016-07-29 | 0 | 15.34 | - | - | - | - | 0 | 0 | - | 15.34 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 15.34 | 15.18 | 15.38 | - | - | 0 | 0 | - | 15.34 | 15.18 | 15.38 | - | - | 0 | - | -0.26% |
| 2016-07-27 | 0 | 15.38 | 15.38 | 15.42 | - | - | 0 | 0 | - | 15.38 | 15.38 | 15.42 | - | - | 0 | - | 0.13% |
| 2016-07-26 | 0 | 15.36 | - | - | - | - | 0 | 0 | - | 15.36 | - | - | - | - | 0 | - | -0.26% |
| 2016-07-25 | 0 | 15.40 | 15.36 | 15.40 | - | - | 0 | 0 | - | 15.40 | 15.36 | 15.40 | - | - | 0 | - | -0.65% |
| 2016-07-22 | 0 | 15.50 | - | - | - | - | 0 | 0 | - | 15.50 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 15.50 | 15.50 | 15.54 | 15.50 | 15.50 | 2,600 | 40,300 | 15.500 | 15.50 | 15.50 | 15.54 | 15.50 | 15.50 | 2,600 | 15.500 | 0.26% |
| 2016-07-20 | 0 | 15.46 | 15.44 | 15.48 | 15.48 | 15.50 | 52,000 | 805,400 | 15.488 | 15.46 | 15.44 | 15.48 | 15.48 | 15.50 | 52,000 | 15.488 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy