Mirae Asset Horizons S&P 500 Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07222 | 2016-10-11 | 2018-05-23 | 2018-07-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 23.85 | - | 23.85 | 23.85 | 23.85 | 1,000 | 23,850 | 23.850 | 23.85 | - | 23.85 | 23.85 | 23.85 | 1,000 | 23.850 | -0.21% |
| 2018-05-21 | 0 | 23.90 | 23.70 | 24.00 | 23.80 | 23.90 | 5,100 | 121,490 | 23.822 | 23.90 | 23.70 | 24.00 | 23.80 | 23.90 | 5,100 | 23.822 | 0.42% |
| 2018-05-18 | 0 | 23.80 | - | 23.80 | - | - | 0 | 0 | - | 23.80 | - | 23.80 | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 23.80 | 23.65 | 23.80 | - | - | 0 | 0 | - | 23.80 | 23.65 | 23.80 | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 23.80 | 23.50 | 23.80 | - | - | 0 | 0 | - | 23.80 | 23.50 | 23.80 | - | - | 0 | - | -0.42% |
| 2018-05-15 | 0 | 23.90 | 23.80 | 24.00 | - | - | 0 | 0 | - | 23.90 | 23.80 | 24.00 | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 23.90 | 23.90 | 24.15 | 24.15 | 24.15 | 2,000 | 48,300 | 24.150 | 23.90 | 23.90 | 24.15 | 24.15 | 24.15 | 2,000 | 24.150 | 1.27% |
| 2018-05-11 | 0 | 23.60 | 23.55 | 23.85 | 23.60 | 23.60 | 2,000 | 47,200 | 23.600 | 23.60 | 23.55 | 23.85 | 23.60 | 23.60 | 2,000 | 23.600 | 2.39% |
| 2018-05-10 | 0 | 23.05 | - | 23.60 | 23.00 | 23.45 | 203,400 | 4,721,670 | 23.214 | 23.05 | - | 23.60 | 23.00 | 23.45 | 203,400 | 23.214 | 0.00% |
| 2018-05-09 | 0 | 23.05 | - | 23.60 | - | - | 0 | 0 | - | 23.05 | - | 23.60 | - | - | 0 | - | 0.88% |
| 2018-05-08 | 0 | 22.85 | - | 23.70 | 22.85 | 22.85 | 3,600 | 82,260 | 22.850 | 22.85 | - | 23.70 | 22.85 | 22.85 | 3,600 | 22.850 | -0.65% |
| 2018-05-07 | 0 | 23.00 | 22.80 | 23.05 | 23.00 | 23.00 | 100 | 2,300 | 23.000 | 23.00 | 22.80 | 23.05 | 23.00 | 23.00 | 100 | 23.000 | 2.45% |
| 2018-05-04 | 0 | 22.45 | 22.15 | - | - | - | 0 | 0 | - | 22.45 | 22.15 | - | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 22.45 | 22.30 | 22.45 | - | - | 0 | 0 | - | 22.45 | 22.30 | 22.45 | - | - | 0 | - | -2.60% |
| 2018-05-02 | 0 | 23.05 | 21.20 | 24.00 | - | - | 0 | 0 | - | 23.05 | 21.20 | 24.00 | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 23.05 | 23.05 | 23.20 | - | - | 0 | 0 | - | 23.05 | 23.05 | 23.20 | - | - | 0 | - | 0.66% |
| 2018-04-27 | 0 | 22.90 | - | - | 22.90 | 22.90 | 4,000 | 91,600 | 22.900 | 22.90 | - | - | 22.90 | 22.90 | 4,000 | 22.900 | 1.33% |
| 2018-04-26 | 0 | 22.60 | 22.35 | 22.70 | 22.60 | 22.85 | 7,000 | 158,650 | 22.664 | 22.60 | 22.35 | 22.70 | 22.60 | 22.85 | 7,000 | 22.664 | -0.44% |
| 2018-04-25 | 0 | 22.70 | - | - | - | - | 0 | 0 | - | 22.70 | - | - | - | - | 0 | - | -1.52% |
| 2018-04-24 | 0 | 23.05 | - | - | - | - | 0 | 0 | - | 23.05 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 23.05 | 22.85 | 23.05 | - | - | 0 | 0 | - | 23.05 | 22.85 | 23.05 | - | - | 0 | - | -2.54% |
| 2018-04-20 | 0 | 23.65 | - | - | - | - | 0 | 0 | - | 23.65 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 23.65 | 23.60 | - | - | - | 0 | 0 | - | 23.65 | 23.60 | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 23.65 | 23.65 | 23.85 | - | - | 0 | 0 | - | 23.65 | 23.65 | 23.85 | - | - | 0 | - | 1.07% |
| 2018-04-17 | 0 | 23.40 | 23.40 | 23.55 | 23.40 | 23.40 | 2,000 | 46,800 | 23.400 | 23.40 | 23.40 | 23.55 | 23.40 | 23.40 | 2,000 | 23.400 | 1.96% |
| 2018-04-16 | 0 | 22.95 | 22.90 | 23.10 | 22.85 | 22.95 | 8,900 | 203,725 | 22.890 | 22.95 | 22.90 | 23.10 | 22.85 | 22.95 | 8,900 | 22.890 | -0.22% |
| 2018-04-13 | 0 | 23.00 | - | - | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 23.00 | - | - | 23.00 | 23.00 | 2,000 | 23.000 | 1.77% |
| 2018-04-12 | 0 | 22.60 | - | - | 22.50 | 22.60 | 1,100 | 24,760 | 22.509 | 22.60 | - | - | 22.50 | 22.60 | 1,100 | 22.509 | 0.00% |
| 2018-04-11 | 0 | 22.60 | 22.45 | 22.65 | 22.10 | 22.60 | 74,000 | 1,649,900 | 22.296 | 22.60 | 22.45 | 22.65 | 22.10 | 22.60 | 74,000 | 22.296 | -0.44% |
| 2018-04-10 | 0 | 22.70 | - | - | 22.30 | 22.90 | 17,400 | 392,230 | 22.542 | 22.70 | - | - | 22.30 | 22.90 | 17,400 | 22.542 | 2.02% |
| 2018-04-09 | 0 | 22.25 | - | - | 22.15 | 22.25 | 5,000 | 110,950 | 22.190 | 22.25 | - | - | 22.15 | 22.25 | 5,000 | 22.190 | -1.55% |
| 2018-04-06 | 0 | 22.60 | - | - | 22.35 | 22.60 | 10,100 | 226,910 | 22.466 | 22.60 | - | - | 22.35 | 22.60 | 10,100 | 22.466 | 4.63% |
| 2018-04-04 | 0 | 21.60 | - | - | 21.55 | 21.90 | 4,200 | 91,910 | 21.883 | 21.60 | - | - | 21.55 | 21.90 | 4,200 | 21.883 | -0.69% |
| 2018-04-03 | 0 | 21.75 | - | - | 21.75 | 21.75 | 1,000 | 21,750 | 21.750 | 21.75 | - | - | 21.75 | 21.75 | 1,000 | 21.750 | -1.58% |
| 2018-03-29 | 0 | 22.10 | 21.00 | - | 22.10 | 22.10 | 1,000 | 22,100 | 22.100 | 22.10 | 21.00 | - | 22.10 | 22.10 | 1,000 | 22.100 | 0.23% |
| 2018-03-28 | 0 | 22.05 | 21.85 | 22.05 | 22.05 | 22.15 | 3,500 | 77,325 | 22.093 | 22.05 | 21.85 | 22.05 | 22.05 | 22.15 | 3,500 | 22.093 | -4.96% |
| 2018-03-27 | 0 | 23.20 | - | - | 23.15 | 23.20 | 6,200 | 143,830 | 23.198 | 23.20 | - | - | 23.15 | 23.20 | 6,200 | 23.198 | 4.04% |
| 2018-03-26 | 0 | 22.30 | - | - | 22.25 | 22.25 | 2,000 | 44,500 | 22.250 | 22.30 | - | - | 22.25 | 22.25 | 2,000 | 22.250 | -1.55% |
| 2018-03-23 | 0 | 22.65 | 22.55 | 22.80 | 22.40 | 22.55 | 18,000 | 404,825 | 22.490 | 22.65 | 22.55 | 22.80 | 22.40 | 22.55 | 18,000 | 22.490 | -4.63% |
| 2018-03-22 | 0 | 23.75 | - | - | 23.75 | 23.90 | 5,000 | 119,350 | 23.870 | 23.75 | - | - | 23.75 | 23.90 | 5,000 | 23.870 | -1.25% |
| 2018-03-21 | 0 | 24.05 | - | - | 24.05 | 24.20 | 4,000 | 96,500 | 24.125 | 24.05 | - | - | 24.05 | 24.20 | 4,000 | 24.125 | -0.82% |
| 2018-03-20 | 0 | 24.25 | - | - | - | - | 0 | 0 | - | 24.25 | - | - | - | - | 0 | - | -1.62% |
| 2018-03-19 | 0 | 24.65 | 24.45 | 24.65 | - | - | 0 | 0 | - | 24.65 | 24.45 | 24.65 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 24.65 | 24.50 | 24.70 | - | - | 0 | 0 | - | 24.65 | 24.50 | 24.70 | - | - | 0 | - | -0.60% |
| 2018-03-15 | 0 | 24.80 | 24.70 | 24.85 | 24.75 | 24.80 | 10,500 | 259,900 | 24.752 | 24.80 | 24.70 | 24.85 | 24.75 | 24.80 | 10,500 | 24.752 | -0.60% |
| 2018-03-14 | 0 | 24.95 | - | - | 24.75 | 24.75 | 200 | 4,950 | 24.750 | 24.95 | - | - | 24.75 | 24.75 | 200 | 24.750 | -0.99% |
| 2018-03-13 | 0 | 25.20 | - | - | 25.15 | 25.15 | 100 | 2,515 | 25.150 | 25.20 | - | - | 25.15 | 25.15 | 100 | 25.150 | -1.75% |
| 2018-03-12 | 0 | 25.65 | - | - | 25.25 | 25.70 | 13,000 | 331,545 | 25.503 | 25.65 | - | - | 25.25 | 25.70 | 13,000 | 25.503 | 4.91% |
| 2018-03-09 | 0 | 24.45 | - | - | 24.40 | 24.45 | 2,000 | 48,855 | 24.428 | 24.45 | - | - | 24.40 | 24.45 | 2,000 | 24.428 | 0.82% |
| 2018-03-08 | 0 | 24.25 | - | - | 24.25 | 24.25 | 2,000 | 48,500 | 24.250 | 24.25 | - | - | 24.25 | 24.25 | 2,000 | 24.250 | 2.11% |
| 2018-03-07 | 0 | 23.75 | - | - | 23.40 | 23.75 | 19,700 | 464,275 | 23.567 | 23.75 | - | - | 23.40 | 23.75 | 19,700 | 23.567 | -1.45% |
| 2018-03-06 | 0 | 24.10 | 24.10 | - | 24.00 | 24.10 | 1,600 | 38,450 | 24.031 | 24.10 | 24.10 | - | 24.00 | 24.10 | 1,600 | 24.031 | 3.43% |
| 2018-03-05 | 0 | 23.30 | - | 23.65 | 23.30 | 23.35 | 4,100 | 95,680 | 23.337 | 23.30 | - | 23.65 | 23.30 | 23.35 | 4,100 | 23.337 | 0.00% |
| 2018-03-02 | 0 | 23.30 | 23.25 | 23.30 | 23.25 | 23.35 | 12,300 | 286,625 | 23.303 | 23.30 | 23.25 | 23.30 | 23.25 | 23.35 | 12,300 | 23.303 | -2.92% |
| 2018-03-01 | 0 | 24.00 | 23.90 | 24.05 | 23.85 | 23.90 | 3,500 | 83,485 | 23.853 | 24.00 | 23.90 | 24.05 | 23.85 | 23.90 | 3,500 | 23.853 | -2.04% |
| 2018-02-28 | 0 | 24.50 | - | - | 24.45 | 24.50 | 16,100 | 393,745 | 24.456 | 24.50 | - | - | 24.45 | 24.50 | 16,100 | 24.456 | -2.78% |
| 2018-02-27 | 0 | 25.20 | 25.00 | - | 25.20 | 25.30 | 22,800 | 576,075 | 25.266 | 25.20 | 25.00 | - | 25.20 | 25.30 | 22,800 | 25.266 | 2.02% |
| 2018-02-26 | 0 | 24.70 | 24.50 | 24.75 | 24.55 | 24.70 | 23,600 | 581,160 | 24.625 | 24.70 | 24.50 | 24.75 | 24.55 | 24.70 | 23,600 | 24.625 | 2.49% |
| 2018-02-23 | 0 | 24.10 | 24.10 | 24.15 | 24.00 | 24.10 | 2,400 | 57,800 | 24.083 | 24.10 | 24.10 | 24.15 | 24.00 | 24.10 | 2,400 | 24.083 | 1.90% |
| 2018-02-22 | 0 | 23.65 | 23.45 | - | 23.50 | 23.65 | 10,100 | 237,480 | 23.513 | 23.65 | 23.45 | - | 23.50 | 23.65 | 10,100 | 23.513 | -1.46% |
| 2018-02-21 | 0 | 24.00 | 23.85 | 24.00 | 24.05 | 24.05 | 1,000 | 24,050 | 24.050 | 24.00 | 23.85 | 24.00 | 24.05 | 24.05 | 1,000 | 24.050 | -0.83% |
| 2018-02-20 | 0 | 24.20 | 24.05 | 24.20 | 24.20 | 24.20 | 2,000 | 48,400 | 24.200 | 24.20 | 24.05 | 24.20 | 24.20 | 24.20 | 2,000 | 24.200 | 1.26% |
| 2018-02-15 | 0 | 23.90 | 23.75 | 23.95 | 23.65 | 23.90 | 209,200 | 4,957,650 | 23.698 | 23.90 | 23.75 | 23.95 | 23.65 | 23.90 | 209,200 | 23.698 | 2.14% |
| 2018-02-14 | 0 | 23.40 | 23.20 | 23.40 | 23.15 | 23.40 | 6,900 | 160,835 | 23.309 | 23.40 | 23.20 | 23.40 | 23.15 | 23.40 | 6,900 | 23.309 | 2.63% |
| 2018-02-13 | 0 | 22.80 | 22.60 | 22.80 | 22.80 | 23.10 | 2,400 | 55,410 | 23.088 | 22.80 | 22.60 | 22.80 | 22.80 | 23.10 | 2,400 | 23.088 | 0.88% |
| 2018-02-12 | 0 | 22.60 | 22.55 | 22.70 | - | - | 0 | 0 | - | 22.60 | 22.55 | 22.70 | - | - | 0 | - | 1.80% |
| 2018-02-09 | 0 | 22.20 | 22.20 | 22.30 | 21.85 | 22.10 | 7,300 | 160,030 | 21.922 | 22.20 | 22.20 | 22.30 | 21.85 | 22.10 | 7,300 | 21.922 | -5.13% |
| 2018-02-08 | 0 | 23.40 | 23.15 | 23.40 | 23.25 | 23.40 | 2,100 | 48,840 | 23.257 | 23.40 | 23.15 | 23.40 | 23.25 | 23.40 | 2,100 | 23.257 | 0.65% |
| 2018-02-07 | 0 | 23.25 | 23.15 | 23.35 | 23.25 | 23.75 | 11,400 | 268,030 | 23.511 | 23.25 | 23.15 | 23.35 | 23.25 | 23.75 | 11,400 | 23.511 | 4.73% |
| 2018-02-06 | 0 | 22.20 | 21.35 | 22.50 | 21.30 | 22.20 | 42,200 | 912,590 | 21.625 | 22.20 | 21.35 | 22.50 | 21.30 | 22.20 | 42,200 | 21.625 | -10.30% |
| 2018-02-05 | 0 | 24.75 | 24.65 | 24.85 | 24.55 | 24.60 | 2,000 | 49,150 | 24.575 | 24.75 | 24.65 | 24.85 | 24.55 | 24.60 | 2,000 | 24.575 | -5.17% |
| 2018-02-02 | 0 | 26.10 | - | - | - | - | 0 | 0 | - | 26.10 | - | - | - | - | 0 | - | -1.14% |
| 2018-02-01 | 0 | 26.40 | 26.20 | 26.40 | 26.45 | 26.45 | 1,000 | 26,450 | 26.450 | 26.40 | 26.20 | 26.40 | 26.45 | 26.45 | 1,000 | 26.450 | 0.57% |
| 2018-01-31 | 0 | 26.25 | 26.25 | - | 26.10 | 26.30 | 3,100 | 81,215 | 26.198 | 26.25 | 26.25 | - | 26.10 | 26.30 | 3,100 | 26.198 | -1.69% |
| 2018-01-30 | 0 | 26.70 | - | - | 26.70 | 26.70 | 4,000 | 106,800 | 26.700 | 26.70 | - | - | 26.70 | 26.70 | 4,000 | 26.700 | -2.02% |
| 2018-01-29 | 0 | 27.25 | 27.20 | 27.75 | 27.20 | 27.25 | 6,100 | 166,170 | 27.241 | 27.25 | 27.20 | 27.75 | 27.20 | 27.25 | 6,100 | 27.241 | 3.02% |
| 2018-01-26 | 0 | 26.45 | 25.90 | - | - | - | 0 | 0 | - | 26.45 | 25.90 | - | - | - | 0 | - | 0.00% |
| 2018-01-25 | 0 | 26.45 | 26.25 | 26.45 | - | - | 0 | 0 | - | 26.45 | 26.25 | 26.45 | - | - | 0 | - | -0.19% |
| 2018-01-24 | 0 | 26.50 | 26.30 | - | - | - | 0 | 0 | - | 26.50 | 26.30 | - | - | - | 0 | - | 0.00% |
| 2018-01-23 | 0 | 26.50 | 26.35 | 26.50 | 26.30 | 26.50 | 5,500 | 144,750 | 26.318 | 26.50 | 26.35 | 26.50 | 26.30 | 26.50 | 5,500 | 26.318 | 2.71% |
| 2018-01-22 | 0 | 25.80 | 25.75 | 25.90 | 25.80 | 25.80 | 200 | 5,160 | 25.800 | 25.80 | 25.75 | 25.90 | 25.80 | 25.80 | 200 | 25.800 | 0.58% |
| 2018-01-19 | 0 | 25.65 | 25.50 | 25.65 | 25.65 | 25.65 | 500 | 12,825 | 25.650 | 25.65 | 25.50 | 25.65 | 25.65 | 25.65 | 500 | 25.650 | -0.39% |
| 2018-01-18 | 0 | 25.75 | 25.75 | 25.90 | - | - | 0 | 0 | - | 25.75 | 25.75 | 25.90 | - | - | 0 | - | 0.98% |
| 2018-01-17 | 0 | 25.50 | 25.30 | 25.50 | 25.50 | 25.50 | 5,000 | 127,500 | 25.500 | 25.50 | 25.30 | 25.50 | 25.50 | 25.50 | 5,000 | 25.500 | -0.39% |
| 2018-01-16 | 0 | 25.60 | 25.60 | 25.80 | 25.60 | 25.60 | 1,000 | 25,600 | 25.600 | 25.60 | 25.60 | 25.80 | 25.60 | 25.60 | 1,000 | 25.600 | 0.20% |
| 2018-01-15 | 0 | 25.55 | 25.50 | 25.70 | 25.55 | 25.55 | 100 | 2,555 | 25.550 | 25.55 | 25.50 | 25.70 | 25.55 | 25.55 | 100 | 25.550 | 1.79% |
| 2018-01-12 | 0 | 25.10 | - | - | 25.05 | 25.05 | 1,000 | 25,050 | 25.050 | 25.10 | - | - | 25.05 | 25.05 | 1,000 | 25.050 | 1.21% |
| 2018-01-11 | 0 | 24.80 | 24.80 | 25.00 | - | - | 0 | 0 | - | 24.80 | 24.80 | 25.00 | - | - | 0 | - | 0.40% |
| 2018-01-10 | 0 | 24.70 | 24.65 | 24.85 | - | - | 0 | 0 | - | 24.70 | 24.65 | 24.85 | - | - | 0 | - | 0.20% |
| 2018-01-09 | 0 | 24.65 | 24.65 | 24.85 | - | - | 0 | 0 | - | 24.65 | 24.65 | 24.85 | - | - | 0 | - | 0.00% |
| 2018-01-08 | 0 | 24.65 | 24.65 | 24.85 | - | - | 0 | 0 | - | 24.65 | 24.65 | 24.85 | - | - | 0 | - | 0.82% |
| 2018-01-05 | 0 | 24.45 | 24.30 | 24.50 | 24.45 | 24.45 | 2,100 | 51,345 | 24.450 | 24.45 | 24.30 | 24.50 | 24.45 | 24.45 | 2,100 | 24.450 | 1.45% |
| 2018-01-04 | 0 | 24.10 | 24.05 | 24.25 | - | - | 0 | 0 | - | 24.10 | 24.05 | 24.25 | - | - | 0 | - | 1.26% |
| 2018-01-03 | 0 | 23.80 | 23.75 | 23.95 | - | - | 0 | 0 | - | 23.80 | 23.75 | 23.95 | - | - | 0 | - | 1.28% |
| 2018-01-02 | 0 | 23.50 | 23.45 | 23.65 | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 23.50 | 23.45 | 23.65 | 23.50 | 23.50 | 4,000 | 23.500 | -1.05% |
| 2017-12-29 | 0 | 23.75 | 23.60 | 23.80 | - | - | 0 | 0 | - | 23.75 | 23.60 | 23.80 | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 23.75 | - | - | - | - | 0 | 0 | - | 23.75 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-27 | 0 | 23.75 | 23.60 | 23.80 | 23.75 | 23.75 | 800 | 19,000 | 23.750 | 23.75 | 23.60 | 23.80 | 23.75 | 23.75 | 800 | 23.750 | -0.42% |
| 2017-12-22 | 0 | 23.85 | 23.75 | - | 23.85 | 23.85 | 1,000 | 23,850 | 23.850 | 23.85 | 23.75 | - | 23.85 | 23.85 | 1,000 | 23.850 | 0.42% |
| 2017-12-21 | 0 | 23.75 | 23.55 | 23.75 | 23.75 | 23.75 | 1,000 | 23,750 | 23.750 | 23.75 | 23.55 | 23.75 | 23.75 | 23.75 | 1,000 | 23.750 | 0.21% |
| 2017-12-20 | 0 | 23.70 | 23.70 | 23.90 | 23.70 | 23.70 | 30,000 | 711,000 | 23.700 | 23.70 | 23.70 | 23.90 | 23.70 | 23.70 | 30,000 | 23.700 | -0.63% |
| 2017-12-19 | 0 | 23.85 | - | - | 23.85 | 23.85 | 20,000 | 477,000 | 23.850 | 23.85 | - | - | 23.85 | 23.85 | 20,000 | 23.850 | 0.85% |
| 2017-12-18 | 0 | 23.65 | 23.10 | 24.25 | - | - | 0 | 0 | - | 23.65 | 23.10 | 24.25 | - | - | 0 | - | 1.28% |
| 2017-12-15 | 0 | 23.35 | 23.15 | 23.35 | - | - | 0 | 0 | - | 23.35 | 23.15 | 23.35 | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 23.35 | 23.35 | 23.55 | - | - | 0 | 0 | - | 23.35 | 23.35 | 23.55 | - | - | 0 | - | 0.65% |
| 2017-12-13 | 0 | 23.20 | 23.20 | 23.40 | 23.15 | 23.15 | 29,600 | 685,240 | 23.150 | 23.20 | 23.20 | 23.40 | 23.15 | 23.15 | 29,600 | 23.150 | 0.00% |
| 2017-12-12 | 0 | 23.20 | 23.20 | 23.40 | - | - | 0 | 0 | - | 23.20 | 23.20 | 23.40 | - | - | 0 | - | 0.65% |
| 2017-12-11 | 0 | 23.05 | - | - | - | - | 0 | 0 | - | 23.05 | - | - | - | - | 0 | - | 0.88% |
| 2017-12-08 | 0 | 22.85 | 22.85 | 23.05 | - | - | 0 | 0 | - | 22.85 | 22.85 | 23.05 | - | - | 0 | - | 0.66% |
| 2017-12-07 | 0 | 22.70 | - | - | - | - | 0 | 0 | - | 22.70 | - | - | - | - | 0 | - | 0.44% |
| 2017-12-06 | 0 | 22.60 | 22.50 | 22.70 | 22.60 | 22.65 | 6,000 | 135,850 | 22.642 | 22.60 | 22.50 | 22.70 | 22.60 | 22.65 | 6,000 | 22.642 | -1.53% |
| 2017-12-05 | 0 | 22.95 | - | - | 22.95 | 22.95 | 3,000 | 68,850 | 22.950 | 22.95 | - | - | 22.95 | 22.95 | 3,000 | 22.950 | -1.50% |
| 2017-12-04 | 0 | 23.30 | - | - | 23.30 | 23.30 | 4,400 | 102,520 | 23.300 | 23.30 | - | - | 23.30 | 23.30 | 4,400 | 23.300 | 1.75% |
| 2017-12-01 | 0 | 22.90 | 22.90 | 23.10 | - | - | 0 | 0 | - | 22.90 | 22.90 | 23.10 | - | - | 0 | - | 1.33% |
| 2017-11-30 | 0 | 22.60 | 22.55 | 22.75 | - | - | 0 | 0 | - | 22.60 | 22.55 | 22.75 | - | - | 0 | - | 0.00% |
| 2017-11-29 | 0 | 22.60 | 22.55 | 22.75 | - | - | 0 | 0 | - | 22.60 | 22.55 | 22.75 | - | - | 0 | - | 2.03% |
| 2017-11-28 | 0 | 22.15 | 22.10 | 22.30 | - | - | 0 | 0 | - | 22.15 | 22.10 | 22.30 | - | - | 0 | - | 0.23% |
| 2017-11-27 | 0 | 22.10 | 22.10 | 22.30 | - | - | 0 | 0 | - | 22.10 | 22.10 | 22.30 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 22.10 | 22.05 | 22.25 | - | - | 0 | 0 | - | 22.10 | 22.05 | 22.25 | - | - | 0 | - | 0.00% |
| 2017-11-23 | 0 | 22.10 | 21.95 | 22.15 | - | - | 0 | 0 | - | 22.10 | 21.95 | 22.15 | - | - | 0 | - | -0.23% |
| 2017-11-22 | 0 | 22.15 | - | - | - | - | 0 | 0 | - | 22.15 | - | - | - | - | 0 | - | 1.37% |
| 2017-11-21 | 0 | 21.85 | 21.80 | 22.00 | - | - | 0 | 0 | - | 21.85 | 21.80 | 22.00 | - | - | 0 | - | 0.69% |
| 2017-11-20 | 0 | 21.70 | 21.70 | 21.90 | 21.70 | 21.70 | 9,100 | 197,470 | 21.700 | 21.70 | 21.70 | 21.90 | 21.70 | 21.70 | 9,100 | 21.700 | -0.91% |
| 2017-11-17 | 0 | 21.90 | 21.90 | 22.10 | - | - | 0 | 0 | - | 21.90 | 21.90 | 22.10 | - | - | 0 | - | 0.92% |
| 2017-11-16 | 0 | 21.70 | 21.70 | 21.90 | - | - | 0 | 0 | - | 21.70 | 21.70 | 21.90 | - | - | 0 | - | 0.00% |
| 2017-11-15 | 0 | 21.70 | 21.60 | 21.80 | 21.70 | 21.70 | 20,000 | 434,000 | 21.700 | 21.70 | 21.60 | 21.80 | 21.70 | 21.70 | 20,000 | 21.700 | -1.14% |
| 2017-11-14 | 0 | 21.95 | 21.30 | 22.40 | - | - | 0 | 0 | - | 21.95 | 21.30 | 22.40 | - | - | 0 | - | 0.00% |
| 2017-11-13 | 0 | 21.95 | 21.80 | 22.00 | - | - | 0 | 0 | - | 21.95 | 21.80 | 22.00 | - | - | 0 | - | -0.23% |
| 2017-11-10 | 0 | 22.00 | 21.80 | 21.95 | - | - | 0 | 0 | - | 22.00 | 21.80 | 21.95 | - | - | 0 | - | 0.00% |
| 2017-11-09 | 0 | 22.00 | 21.50 | 22.50 | - | - | 0 | 0 | - | 22.00 | 21.50 | 22.50 | - | - | 0 | - | 0.00% |
| 2017-11-08 | 0 | 22.00 | 21.85 | 22.05 | - | - | 0 | 0 | - | 22.00 | 21.85 | 22.05 | - | - | 0 | - | -0.23% |
| 2017-11-07 | 0 | 22.05 | 21.55 | 22.60 | - | - | 0 | 0 | - | 22.05 | 21.55 | 22.60 | - | - | 0 | - | 0.92% |
| 2017-11-06 | 0 | 21.85 | 21.80 | 22.00 | - | - | 0 | 0 | - | 21.85 | 21.80 | 22.00 | - | - | 0 | - | 0.00% |
| 2017-11-03 | 0 | 21.85 | - | - | - | - | 0 | 0 | - | 21.85 | - | - | - | - | 0 | - | 0.92% |
| 2017-11-02 | 0 | 21.65 | - | - | 21.65 | 21.70 | 1,900 | 41,185 | 21.676 | 21.65 | - | - | 21.65 | 21.70 | 1,900 | 21.676 | -0.92% |
| 2017-11-01 | 0 | 21.85 | - | - | 21.85 | 21.85 | 1,000 | 21,850 | 21.850 | 21.85 | - | - | 21.85 | 21.85 | 1,000 | 21.850 | 0.92% |
| 2017-10-31 | 0 | 21.65 | - | - | 21.40 | 21.65 | 67,000 | 1,435,700 | 21.428 | 21.65 | - | - | 21.40 | 21.65 | 67,000 | 21.428 | -0.46% |
| 2017-10-30 | 0 | 21.75 | 21.75 | 21.85 | - | - | 0 | 0 | - | 21.75 | 21.75 | 21.85 | - | - | 0 | - | 0.46% |
| 2017-10-27 | 0 | 21.65 | 21.65 | 21.75 | 21.65 | 21.65 | 9,000 | 194,850 | 21.650 | 21.65 | 21.65 | 21.75 | 21.65 | 21.65 | 9,000 | 21.650 | 0.70% |
| 2017-10-26 | 0 | 21.50 | 21.50 | 21.60 | 21.50 | 21.50 | 2,500 | 53,750 | 21.500 | 21.50 | 21.50 | 21.60 | 21.50 | 21.50 | 2,500 | 21.500 | -0.92% |
| 2017-10-25 | 0 | 21.70 | 21.60 | 21.70 | - | - | 0 | 0 | - | 21.70 | 21.60 | 21.70 | - | - | 0 | - | 0.00% |
| 2017-10-24 | 0 | 21.70 | 21.60 | 21.70 | - | - | 0 | 0 | - | 21.70 | 21.60 | 21.70 | - | - | 0 | - | -0.23% |
| 2017-10-23 | 0 | 21.75 | 21.75 | 21.85 | - | - | 0 | 0 | - | 21.75 | 21.75 | 21.85 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 21.75 | - | - | 21.75 | 21.75 | 2,500 | 54,375 | 21.750 | 21.75 | - | - | 21.75 | 21.75 | 2,500 | 21.750 | 0.93% |
| 2017-10-19 | 0 | 21.55 | 21.35 | 21.40 | 21.55 | 21.55 | 4,000 | 86,200 | 21.550 | 21.55 | 21.35 | 21.40 | 21.55 | 21.55 | 4,000 | 21.550 | 0.23% |
| 2017-10-18 | 0 | 21.50 | 21.50 | 21.60 | - | - | 0 | 0 | - | 21.50 | 21.50 | 21.60 | - | - | 0 | - | 0.23% |
| 2017-10-17 | 0 | 21.45 | 21.45 | 21.55 | - | - | 0 | 0 | - | 21.45 | 21.45 | 21.55 | - | - | 0 | - | 0.00% |
| 2017-10-16 | 0 | 21.45 | 21.45 | 21.55 | - | - | 0 | 0 | - | 21.45 | 21.45 | 21.55 | - | - | 0 | - | 0.23% |
| 2017-10-13 | 0 | 21.40 | 21.40 | 21.50 | - | - | 0 | 0 | - | 21.40 | 21.40 | 21.50 | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 21.40 | 21.40 | 21.50 | - | - | 0 | 0 | - | 21.40 | 21.40 | 21.50 | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 21.40 | 21.30 | 21.40 | - | - | 0 | 0 | - | 21.40 | 21.30 | 21.40 | - | - | 0 | - | 0.00% |
| 2017-10-10 | 0 | 21.40 | 21.30 | 21.40 | - | - | 0 | 0 | - | 21.40 | 21.30 | 21.40 | - | - | 0 | - | 0.00% |
| 2017-10-09 | 0 | 21.40 | 21.35 | 21.45 | 21.35 | 21.45 | 700 | 14,980 | 21.400 | 21.40 | 21.35 | 21.45 | 21.35 | 21.45 | 700 | 21.400 | 0.00% |
| 2017-10-06 | 0 | 21.40 | 21.40 | 21.50 | - | - | 0 | 0 | - | 21.40 | 21.40 | 21.50 | - | - | 0 | - | 1.42% |
| 2017-10-04 | 0 | 21.10 | 21.10 | 21.20 | - | - | 0 | 0 | - | 21.10 | 21.10 | 21.20 | - | - | 0 | - | 0.24% |
| 2017-10-03 | 0 | 21.05 | 21.05 | 21.15 | 21.00 | 21.00 | 1,000 | 21,000 | 21.000 | 21.05 | 21.05 | 21.15 | 21.00 | 21.00 | 1,000 | 21.000 | 1.69% |
| 2017-09-29 | 0 | 20.70 | 20.70 | 20.80 | - | - | 0 | 0 | - | 20.70 | 20.70 | 20.80 | - | - | 0 | - | 0.24% |
| 2017-09-28 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 20.65 | - | - | - | - | 0 | - | 0.24% |
| 2017-09-27 | 0 | 20.60 | 20.60 | 20.70 | - | - | 0 | 0 | - | 20.60 | 20.60 | 20.70 | - | - | 0 | - | 0.24% |
| 2017-09-26 | 0 | 20.55 | 20.50 | 20.60 | - | - | 0 | 0 | - | 20.55 | 20.50 | 20.60 | - | - | 0 | - | 0.00% |
| 2017-09-25 | 0 | 20.55 | 20.55 | 20.65 | - | - | 0 | 0 | - | 20.55 | 20.55 | 20.65 | - | - | 0 | - | 0.00% |
| 2017-09-22 | 0 | 20.55 | 20.55 | 20.65 | 20.55 | 20.55 | 100 | 2,055 | 20.550 | 20.55 | 20.55 | 20.65 | 20.55 | 20.55 | 100 | 20.550 | -0.48% |
| 2017-09-21 | 0 | 20.65 | 20.60 | 20.70 | - | - | 0 | 0 | - | 20.65 | 20.60 | 20.70 | - | - | 0 | - | 0.00% |
| 2017-09-20 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 20.65 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 20.65 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 20.65 | - | - | - | - | 0 | 0 | - | 20.65 | - | - | - | - | 0 | - | 0.73% |
| 2017-09-15 | 0 | 20.50 | 20.50 | 20.55 | - | - | 0 | 0 | - | 20.50 | 20.50 | 20.55 | - | - | 0 | - | 0.00% |
| 2017-09-14 | 0 | 20.50 | 20.50 | 20.60 | - | - | 0 | 0 | - | 20.50 | 20.50 | 20.60 | - | - | 0 | - | 0.00% |
| 2017-09-13 | 0 | 20.50 | 20.45 | 20.55 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 20.50 | 20.45 | 20.55 | 20.50 | 20.50 | 2,000 | 20.500 | 0.49% |
| 2017-09-12 | 0 | 20.40 | - | - | - | - | 0 | 0 | - | 20.40 | - | - | - | - | 0 | - | 0.99% |
| 2017-09-11 | 0 | 20.20 | - | - | 20.20 | 20.20 | 1,000 | 20,200 | 20.200 | 20.20 | - | - | 20.20 | 20.20 | 1,000 | 20.200 | 1.20% |
| 2017-09-08 | 0 | 19.96 | - | - | 19.96 | 19.96 | 34,100 | 680,636 | 19.960 | 19.96 | - | - | 19.96 | 19.96 | 34,100 | 19.960 | -0.20% |
| 2017-09-07 | 0 | 20.00 | - | 20.05 | - | - | 0 | 0 | - | 20.00 | - | 20.05 | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 20.00 | 20.00 | 20.10 | 20.00 | 20.00 | 40,000 | 800,000 | 20.000 | 20.00 | 20.00 | 20.10 | 20.00 | 20.00 | 40,000 | 20.000 | -0.74% |
| 2017-09-05 | 0 | 20.15 | 20.10 | 20.20 | 20.15 | 20.15 | 40,000 | 806,000 | 20.150 | 20.15 | 20.10 | 20.20 | 20.15 | 20.15 | 40,000 | 20.150 | 0.25% |
| 2017-09-04 | 0 | 20.10 | - | - | 20.10 | 20.10 | 1,000 | 20,100 | 20.100 | 20.10 | - | - | 20.10 | 20.10 | 1,000 | 20.100 | -0.50% |
| 2017-09-01 | 0 | 20.20 | 20.15 | 20.30 | - | - | 0 | 0 | - | 20.20 | 20.15 | 20.30 | - | - | 0 | - | 1.30% |
| 2017-08-31 | 0 | 19.94 | 19.92 | - | 19.90 | 19.96 | 191,000 | 3,806,100 | 19.927 | 19.94 | 19.92 | - | 19.90 | 19.96 | 191,000 | 19.927 | 0.10% |
| 2017-08-30 | 0 | 19.92 | 19.86 | 19.94 | 19.86 | 19.92 | 3,000 | 59,680 | 19.893 | 19.92 | 19.86 | 19.94 | 19.86 | 19.92 | 3,000 | 19.893 | 2.15% |
| 2017-08-29 | 0 | 19.50 | - | - | - | - | 0 | 0 | - | 19.50 | - | - | - | - | 0 | - | -1.02% |
| 2017-08-28 | 0 | 19.70 | 19.64 | 19.70 | - | - | 0 | 0 | - | 19.70 | 19.64 | 19.70 | - | - | 0 | - | -0.10% |
| 2017-08-25 | 0 | 19.72 | - | - | 19.70 | 19.76 | 42,000 | 829,420 | 19.748 | 19.72 | - | - | 19.70 | 19.76 | 42,000 | 19.748 | -0.10% |
| 2017-08-24 | 0 | 19.74 | 19.70 | 19.76 | - | - | 0 | 0 | - | 19.74 | 19.70 | 19.76 | - | - | 0 | - | 0.82% |
| 2017-08-22 | 0 | 19.58 | 19.60 | 19.66 | 19.58 | 19.58 | 5,000 | 97,900 | 19.580 | 19.58 | 19.60 | 19.66 | 19.58 | 19.58 | 5,000 | 19.580 | 0.62% |
| 2017-08-21 | 0 | 19.46 | 19.40 | 19.46 | - | - | 0 | 0 | - | 19.46 | 19.40 | 19.46 | - | - | 0 | - | -0.92% |
| 2017-08-18 | 0 | 19.64 | - | - | 19.66 | 19.66 | 4,000 | 78,640 | 19.660 | 19.64 | - | - | 19.66 | 19.66 | 4,000 | 19.660 | -2.53% |
| 2017-08-17 | 0 | 20.15 | 20.10 | 20.20 | - | - | 0 | 0 | - | 20.15 | 20.10 | 20.20 | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 20.15 | 20.15 | 20.25 | 20.10 | 20.10 | 4,000 | 80,400 | 20.100 | 20.15 | 20.15 | 20.25 | 20.10 | 20.10 | 4,000 | 20.100 | 0.25% |
| 2017-08-15 | 0 | 20.10 | 20.10 | 20.20 | - | - | 0 | 0 | - | 20.10 | 20.10 | 20.20 | - | - | 0 | - | 0.90% |
| 2017-08-14 | 0 | 19.92 | - | - | 19.90 | 19.90 | 4,000 | 79,600 | 19.900 | 19.92 | - | - | 19.90 | 19.90 | 4,000 | 19.900 | 0.81% |
| 2017-08-11 | 0 | 19.76 | - | - | - | - | 0 | 0 | - | 19.76 | - | - | - | - | 0 | - | -2.18% |
| 2017-08-10 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 0 | 20.20 | 20.10 | 20.20 | 20.20 | 20.30 | 20,500 | 414,150 | 20.202 | 20.20 | 20.10 | 20.20 | 20.20 | 20.30 | 20,500 | 20.202 | -0.49% |
| 2017-08-08 | 0 | 20.30 | 20.30 | 20.40 | - | - | 0 | 0 | - | 20.30 | 20.30 | 20.40 | - | - | 0 | - | 0.00% |
| 2017-08-07 | 0 | 20.30 | 20.30 | 20.40 | - | - | 0 | 0 | - | 20.30 | 20.30 | 20.40 | - | - | 0 | - | 0.25% |
| 2017-08-04 | 0 | 20.25 | 20.25 | 20.30 | - | - | 0 | 0 | - | 20.25 | 20.25 | 20.30 | - | - | 0 | - | 0.00% |
| 2017-08-03 | 0 | 20.25 | 20.20 | 20.25 | - | - | 0 | 0 | - | 20.25 | 20.20 | 20.25 | - | - | 0 | - | 0.00% |
| 2017-08-02 | 0 | 20.25 | 20.20 | 20.35 | - | - | 0 | 0 | - | 20.25 | 20.20 | 20.35 | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 20.25 | 20.25 | 20.35 | - | - | 0 | 0 | - | 20.25 | 20.25 | 20.35 | - | - | 0 | - | 0.25% |
| 2017-07-31 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-28 | 0 | 20.20 | - | 20.20 | - | - | 0 | 0 | - | 20.20 | - | 20.20 | - | - | 0 | - | -0.49% |
| 2017-07-27 | 0 | 20.30 | 20.30 | 20.40 | - | - | 0 | 0 | - | 20.30 | 20.30 | 20.40 | - | - | 0 | - | 0.25% |
| 2017-07-26 | 0 | 20.25 | - | - | - | - | 0 | 0 | - | 20.25 | - | - | - | - | 0 | - | 0.25% |
| 2017-07-25 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 20.20 | 20.05 | 20.25 | - | - | 0 | 0 | - | 20.20 | 20.05 | 20.25 | - | - | 0 | - | 0.00% |
| 2017-07-21 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 20.20 | - | - | - | - | 0 | 0 | - | 20.20 | - | - | - | - | 0 | - | 1.10% |
| 2017-07-19 | 0 | 19.98 | - | - | - | - | 0 | 0 | - | 19.98 | - | - | - | - | 0 | - | 0.30% |
| 2017-07-18 | 0 | 19.92 | - | - | - | - | 0 | 0 | - | 19.92 | - | - | - | - | 0 | - | 0.10% |
| 2017-07-17 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 19.90 | - | - | - | - | 0 | - | 0.81% |
| 2017-07-14 | 0 | 19.74 | 19.72 | 19.86 | 19.74 | 19.80 | 5,000 | 98,760 | 19.752 | 19.74 | 19.72 | 19.86 | 19.74 | 19.80 | 5,000 | 19.752 | -0.10% |
| 2017-07-13 | 0 | 19.76 | - | - | - | - | 0 | 0 | - | 19.76 | - | - | - | - | 0 | - | 1.33% |
| 2017-07-12 | 0 | 19.50 | 19.48 | 19.54 | 19.50 | 19.50 | 40,000 | 780,000 | 19.500 | 19.50 | 19.48 | 19.54 | 19.50 | 19.50 | 40,000 | 19.500 | -0.10% |
| 2017-07-11 | 0 | 19.52 | 19.46 | 19.52 | - | - | 0 | 0 | - | 19.52 | 19.46 | 19.52 | - | - | 0 | - | -0.10% |
| 2017-07-10 | 0 | 19.54 | 19.50 | 19.56 | 19.28 | 19.54 | 1,800 | 34,964 | 19.424 | 19.54 | 19.50 | 19.56 | 19.28 | 19.54 | 1,800 | 19.424 | 1.35% |
| 2017-07-07 | 0 | 19.28 | 19.22 | 19.30 | 19.26 | 19.28 | 2,100 | 40,486 | 19.279 | 19.28 | 19.22 | 19.30 | 19.26 | 19.28 | 2,100 | 19.279 | -1.33% |
| 2017-07-06 | 0 | 19.54 | 19.48 | 19.54 | - | - | 0 | 0 | - | 19.54 | 19.48 | 19.54 | - | - | 0 | - | -0.10% |
| 2017-07-05 | 0 | 19.56 | 19.50 | 19.58 | - | - | 0 | 0 | - | 19.56 | 19.50 | 19.58 | - | - | 0 | - | 0.00% |
| 2017-07-04 | 0 | 19.56 | 19.54 | 19.60 | 19.52 | 19.56 | 3,000 | 58,600 | 19.533 | 19.56 | 19.54 | 19.60 | 19.52 | 19.56 | 3,000 | 19.533 | 0.00% |
| 2017-07-03 | 0 | 19.56 | 19.54 | 19.56 | 19.56 | 19.56 | 1,000 | 19,560 | 19.560 | 19.56 | 19.54 | 19.56 | 19.56 | 19.56 | 1,000 | 19.560 | 0.51% |
| 2017-06-30 | 0 | 19.46 | 19.40 | 19.46 | - | - | 0 | 0 | - | 19.46 | 19.40 | 19.46 | - | - | 0 | - | -1.72% |
| 2017-06-29 | 0 | 19.80 | 19.74 | 19.80 | 19.80 | 19.80 | 1,000 | 19,800 | 19.800 | 19.80 | 19.74 | 19.80 | 19.80 | 19.80 | 1,000 | 19.800 | 2.06% |
| 2017-06-28 | 0 | 19.40 | 19.34 | 19.40 | - | - | 0 | 0 | - | 19.40 | 19.34 | 19.40 | - | - | 0 | - | -1.32% |
| 2017-06-27 | 0 | 19.66 | 19.60 | 19.66 | - | - | 0 | 0 | - | 19.66 | 19.60 | 19.66 | - | - | 0 | - | -0.20% |
| 2017-06-26 | 0 | 19.70 | 19.70 | 19.78 | - | - | 0 | 0 | - | 19.70 | 19.70 | 19.78 | - | - | 0 | - | 0.41% |
| 2017-06-23 | 0 | 19.62 | 19.62 | 19.68 | - | - | 0 | 0 | - | 19.62 | 19.62 | 19.68 | - | - | 0 | - | 0.20% |
| 2017-06-22 | 0 | 19.58 | 19.54 | 19.60 | - | - | 0 | 0 | - | 19.58 | 19.54 | 19.60 | - | - | 0 | - | 0.00% |
| 2017-06-21 | 0 | 19.58 | 19.54 | - | 19.58 | 19.64 | 1,900 | 37,256 | 19.608 | 19.58 | 19.54 | - | 19.58 | 19.64 | 1,900 | 19.608 | -1.61% |
| 2017-06-20 | 0 | 19.90 | 19.86 | 19.90 | 19.92 | 19.92 | 1,000 | 19,920 | 19.920 | 19.90 | 19.86 | 19.90 | 19.92 | 19.92 | 1,000 | 19.920 | 0.91% |
| 2017-06-19 | 0 | 19.72 | 19.68 | 19.72 | 19.72 | 19.72 | 3,000 | 59,160 | 19.720 | 19.72 | 19.68 | 19.72 | 19.72 | 19.72 | 3,000 | 19.720 | 0.31% |
| 2017-06-16 | 0 | 19.66 | 19.66 | 19.70 | - | - | 0 | 0 | - | 19.66 | 19.66 | 19.70 | - | - | 0 | - | 0.72% |
| 2017-06-15 | 0 | 19.52 | 19.50 | 19.54 | 19.52 | 19.56 | 3,000 | 58,620 | 19.540 | 19.52 | 19.50 | 19.54 | 19.52 | 19.56 | 3,000 | 19.540 | -0.91% |
| 2017-06-14 | 0 | 19.70 | 19.70 | 19.74 | 19.68 | 19.68 | 12,400 | 244,032 | 19.680 | 19.70 | 19.70 | 19.74 | 19.68 | 19.68 | 12,400 | 19.680 | 0.61% |
| 2017-06-13 | 0 | 19.58 | 19.58 | 19.62 | 19.52 | 19.54 | 4,100 | 80,112 | 19.540 | 19.58 | 19.58 | 19.62 | 19.52 | 19.54 | 4,100 | 19.540 | 0.41% |
| 2017-06-12 | 0 | 19.50 | 19.48 | 19.52 | 19.50 | 19.50 | 2,100 | 40,950 | 19.500 | 19.50 | 19.48 | 19.52 | 19.50 | 19.50 | 2,100 | 19.500 | -0.41% |
| 2017-06-09 | 0 | 19.58 | 19.18 | - | - | - | 0 | 0 | - | 19.58 | 19.18 | - | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 19.58 | 19.58 | 19.62 | 19.56 | 19.58 | 2,200 | 43,072 | 19.578 | 19.58 | 19.58 | 19.62 | 19.56 | 19.58 | 2,200 | 19.578 | 0.10% |
| 2017-06-07 | 0 | 19.56 | 19.54 | 19.58 | - | - | 0 | 0 | - | 19.56 | 19.54 | 19.58 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 19.56 | 19.54 | 19.58 | 19.56 | 19.56 | 3,200 | 62,592 | 19.560 | 19.56 | 19.54 | 19.58 | 19.56 | 19.56 | 3,200 | 19.560 | -0.20% |
| 2017-06-05 | 0 | 19.60 | 19.60 | 19.64 | - | - | 0 | 0 | - | 19.60 | 19.60 | 19.64 | - | - | 0 | - | 0.00% |
| 2017-06-02 | 0 | 19.60 | 19.56 | 19.60 | 19.58 | 19.62 | 3,800 | 74,496 | 19.604 | 19.60 | 19.56 | 19.60 | 19.58 | 19.62 | 3,800 | 19.604 | 1.87% |
| 2017-06-01 | 0 | 19.24 | 19.24 | 19.28 | - | - | 0 | 0 | - | 19.24 | 19.24 | 19.28 | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 19.24 | 19.22 | 19.26 | 19.24 | 19.24 | 2,000 | 38,480 | 19.240 | 19.24 | 19.22 | 19.26 | 19.24 | 19.24 | 2,000 | 19.240 | -0.31% |
| 2017-05-29 | 0 | 19.30 | 19.30 | 19.34 | - | - | 0 | 0 | - | 19.30 | 19.30 | 19.34 | - | - | 0 | - | 0.21% |
| 2017-05-26 | 0 | 19.26 | 19.28 | 19.36 | - | - | 0 | 0 | - | 19.26 | 19.28 | 19.36 | - | - | 0 | - | 0.52% |
| 2017-05-25 | 0 | 19.16 | 19.16 | 19.24 | 19.16 | 19.18 | 4,400 | 84,384 | 19.178 | 19.16 | 19.16 | 19.24 | 19.16 | 19.18 | 4,400 | 19.178 | 0.74% |
| 2017-05-24 | 0 | 19.02 | 19.02 | 19.10 | - | - | 0 | 0 | - | 19.02 | 19.02 | 19.10 | - | - | 0 | - | 0.42% |
| 2017-05-23 | 0 | 18.94 | 18.94 | - | - | - | 0 | 0 | - | 18.94 | 18.94 | - | - | - | 0 | - | 0.64% |
| 2017-05-22 | 0 | 18.82 | 18.74 | 18.82 | 18.80 | 18.82 | 2,100 | 39,482 | 18.801 | 18.82 | 18.74 | 18.82 | 18.80 | 18.82 | 2,100 | 18.801 | 1.84% |
| 2017-05-19 | 0 | 18.48 | 18.48 | 18.54 | 18.48 | 18.48 | 1,200 | 22,176 | 18.480 | 18.48 | 18.48 | 18.54 | 18.48 | 18.48 | 1,200 | 18.480 | 0.11% |
| 2017-05-18 | 0 | 18.46 | 18.36 | - | 18.46 | 18.50 | 14,000 | 258,960 | 18.497 | 18.46 | 18.36 | - | 18.46 | 18.50 | 14,000 | 18.497 | -1.81% |
| 2017-05-17 | 0 | 18.80 | 18.76 | - | 18.80 | 18.80 | 2,000 | 37,600 | 18.800 | 18.80 | 18.76 | - | 18.80 | 18.80 | 2,000 | 18.800 | -1.26% |
| 2017-05-16 | 0 | 19.04 | 19.00 | - | 19.02 | 19.04 | 8,000 | 152,220 | 19.028 | 19.04 | 19.00 | - | 19.02 | 19.04 | 8,000 | 19.028 | 0.42% |
| 2017-05-15 | 0 | 18.96 | 18.96 | 19.02 | 18.96 | 18.96 | 4,000 | 75,840 | 18.960 | 18.96 | 18.96 | 19.02 | 18.96 | 18.96 | 4,000 | 18.960 | 0.53% |
| 2017-05-12 | 0 | 18.86 | 18.84 | 18.90 | 18.86 | 18.92 | 19,000 | 359,120 | 18.901 | 18.86 | 18.84 | 18.90 | 18.86 | 18.92 | 19,000 | 18.901 | -0.74% |
| 2017-05-11 | 0 | 19.00 | - | - | 19.00 | 19.00 | 300 | 5,700 | 19.000 | 19.00 | - | - | 19.00 | 19.00 | 300 | 19.000 | 0.32% |
| 2017-05-10 | 0 | 18.94 | 18.88 | 18.94 | - | - | 0 | 0 | - | 18.94 | 18.88 | 18.94 | - | - | 0 | - | -0.21% |
| 2017-05-09 | 0 | 18.98 | - | - | - | - | 0 | 0 | - | 18.98 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-08 | 0 | 18.98 | 18.96 | 19.04 | 18.96 | 19.10 | 27,000 | 514,120 | 19.041 | 18.98 | 18.96 | 19.04 | 18.96 | 19.10 | 27,000 | 19.041 | 0.53% |
| 2017-05-05 | 0 | 18.88 | - | - | 18.88 | 18.88 | 8,100 | 152,928 | 18.880 | 18.88 | - | - | 18.88 | 18.88 | 8,100 | 18.880 | 0.11% |
| 2017-05-04 | 0 | 18.86 | 18.84 | 18.88 | - | - | 0 | 0 | - | 18.86 | 18.84 | 18.88 | - | - | 0 | - | 0.11% |
| 2017-05-02 | 0 | 18.84 | 18.82 | 18.90 | - | - | 0 | 0 | - | 18.84 | 18.82 | 18.90 | - | - | 0 | - | 0.11% |
| 2017-04-28 | 0 | 18.82 | 18.80 | 18.86 | - | - | 0 | 0 | - | 18.82 | 18.80 | 18.86 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 18.82 | 18.76 | 18.82 | 18.82 | 18.82 | 2,800 | 52,696 | 18.820 | 18.82 | 18.76 | 18.82 | 18.82 | 18.82 | 2,800 | 18.820 | -0.11% |
| 2017-04-26 | 0 | 18.84 | 18.78 | 18.86 | 18.84 | 18.84 | 2,800 | 52,752 | 18.840 | 18.84 | 18.78 | 18.86 | 18.84 | 18.84 | 2,800 | 18.840 | 0.86% |
| 2017-04-25 | 0 | 18.68 | 18.60 | 18.68 | 18.68 | 18.68 | 42,000 | 784,560 | 18.680 | 18.68 | 18.60 | 18.68 | 18.68 | 18.68 | 42,000 | 18.680 | 0.32% |
| 2017-04-24 | 0 | 18.62 | 18.58 | 18.64 | 18.54 | 18.62 | 21,000 | 389,420 | 18.544 | 18.62 | 18.58 | 18.64 | 18.54 | 18.62 | 21,000 | 18.544 | 1.53% |
| 2017-04-21 | 0 | 18.34 | 18.34 | 18.40 | - | - | 0 | 0 | - | 18.34 | 18.34 | 18.40 | - | - | 0 | - | 1.21% |
| 2017-04-20 | 0 | 18.12 | 18.08 | 18.18 | 18.06 | 18.12 | 5,600 | 101,304 | 18.090 | 18.12 | 18.08 | 18.18 | 18.06 | 18.12 | 5,600 | 18.090 | 0.11% |
| 2017-04-19 | 0 | 18.10 | 18.10 | 18.16 | 18.06 | 18.10 | 77,000 | 1,391,396 | 18.070 | 18.10 | 18.10 | 18.16 | 18.06 | 18.10 | 77,000 | 18.070 | -0.44% |
| 2017-04-18 | 0 | 18.18 | 18.14 | 18.18 | 18.18 | 18.18 | 1,000 | 18,180 | 18.180 | 18.18 | 18.14 | 18.18 | 18.18 | 18.18 | 1,000 | 18.180 | 0.11% |
| 2017-04-13 | 0 | 18.16 | 18.10 | 18.16 | 18.12 | 18.18 | 7,800 | 141,396 | 18.128 | 18.16 | 18.10 | 18.16 | 18.12 | 18.18 | 7,800 | 18.128 | -1.09% |
| 2017-04-12 | 0 | 18.36 | 18.36 | 18.40 | 18.36 | 18.36 | 4,000 | 73,440 | 18.360 | 18.36 | 18.36 | 18.40 | 18.36 | 18.36 | 4,000 | 18.360 | 0.11% |
| 2017-04-11 | 0 | 18.34 | 18.28 | 18.34 | - | - | 0 | 0 | - | 18.34 | 18.28 | 18.34 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 18.34 | 18.34 | 18.40 | - | - | 0 | 0 | - | 18.34 | 18.34 | 18.40 | - | - | 0 | - | 0.22% |
| 2017-04-07 | 0 | 18.30 | 18.28 | 18.36 | 18.28 | 18.28 | 2,600 | 47,528 | 18.280 | 18.30 | 18.28 | 18.36 | 18.28 | 18.28 | 2,600 | 18.280 | 0.55% |
| 2017-04-06 | 0 | 18.20 | 18.16 | 18.20 | - | - | 0 | 0 | - | 18.20 | 18.16 | 18.20 | - | - | 0 | - | -0.98% |
| 2017-04-05 | 0 | 18.38 | - | - | - | - | 0 | 0 | - | 18.38 | - | - | - | - | 0 | - | -0.43% |
| 2017-04-03 | 0 | 18.46 | 18.44 | 18.50 | 18.44 | 18.46 | 5,200 | 95,940 | 18.450 | 18.46 | 18.44 | 18.50 | 18.44 | 18.46 | 5,200 | 18.450 | 0.22% |
| 2017-03-31 | 0 | 18.42 | - | - | - | - | 0 | 0 | - | 18.42 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 18.42 | 18.42 | 18.46 | - | - | 0 | 0 | - | 18.42 | 18.42 | 18.46 | - | - | 0 | - | 0.33% |
| 2017-03-29 | 0 | 18.36 | 18.36 | 18.42 | - | - | 0 | 0 | - | 18.36 | 18.36 | 18.42 | - | - | 0 | - | 1.10% |
| 2017-03-28 | 0 | 18.16 | 18.14 | 18.18 | 18.16 | 18.18 | 25,400 | 461,316 | 18.162 | 18.16 | 18.14 | 18.18 | 18.16 | 18.18 | 25,400 | 18.162 | 1.91% |
| 2017-03-27 | 0 | 17.82 | - | - | 17.82 | 17.88 | 4,600 | 82,032 | 17.833 | 17.82 | - | - | 17.82 | 17.88 | 4,600 | 17.833 | -2.20% |
| 2017-03-24 | 0 | 18.22 | 18.20 | 18.24 | - | - | 0 | 0 | - | 18.22 | 18.20 | 18.24 | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 18.22 | 18.22 | 18.26 | - | - | 0 | 0 | - | 18.22 | 18.22 | 18.26 | - | - | 0 | - | 0.89% |
| 2017-03-22 | 0 | 18.06 | 18.04 | 18.10 | 18.06 | 18.08 | 3,600 | 65,036 | 18.066 | 18.06 | 18.04 | 18.10 | 18.06 | 18.08 | 3,600 | 18.066 | -3.32% |
| 2017-03-21 | 0 | 18.68 | 18.66 | 18.72 | 18.68 | 18.68 | 2,600 | 48,568 | 18.680 | 18.68 | 18.66 | 18.72 | 18.68 | 18.68 | 2,600 | 18.680 | 0.32% |
| 2017-03-20 | 0 | 18.62 | 18.60 | 18.64 | 18.62 | 18.62 | 2,800 | 52,136 | 18.620 | 18.62 | 18.60 | 18.64 | 18.62 | 18.62 | 2,800 | 18.620 | -0.43% |
| 2017-03-17 | 0 | 18.70 | 18.66 | 18.70 | 18.70 | 18.70 | 100 | 1,870 | 18.700 | 18.70 | 18.66 | 18.70 | 18.70 | 18.70 | 100 | 18.700 | -0.74% |
| 2017-03-16 | 0 | 18.84 | 18.82 | 18.88 | 18.82 | 18.82 | 2,600 | 48,932 | 18.820 | 18.84 | 18.82 | 18.88 | 18.82 | 18.82 | 2,600 | 18.820 | 1.40% |
| 2017-03-15 | 0 | 18.58 | 18.54 | 18.58 | - | - | 0 | 0 | - | 18.58 | 18.54 | 18.58 | - | - | 0 | - | -0.11% |
| 2017-03-14 | 0 | 18.60 | 18.60 | 18.62 | - | - | 0 | 0 | - | 18.60 | 18.60 | 18.62 | - | - | 0 | - | 0.32% |
| 2017-03-13 | 0 | 18.54 | 18.52 | 18.56 | - | - | 0 | 0 | - | 18.54 | 18.52 | 18.56 | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 18.54 | 18.54 | 18.62 | - | - | 0 | 0 | - | 18.54 | 18.54 | 18.62 | - | - | 0 | - | 0.54% |
| 2017-03-09 | 0 | 18.44 | - | - | - | - | 0 | 0 | - | 18.44 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 18.44 | - | - | - | - | 0 | 0 | - | 18.44 | - | - | - | - | 0 | - | -0.75% |
| 2017-03-07 | 0 | 18.58 | - | - | - | - | 0 | 0 | - | 18.58 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 18.58 | - | - | - | - | 0 | 0 | - | 18.58 | - | - | - | - | 0 | - | -0.21% |
| 2017-03-03 | 0 | 18.62 | 18.58 | 18.64 | 18.60 | 18.62 | 1,600 | 29,762 | 18.601 | 18.62 | 18.58 | 18.64 | 18.60 | 18.62 | 1,600 | 18.601 | -1.17% |
| 2017-03-02 | 0 | 18.84 | 18.84 | 18.92 | 18.84 | 18.84 | 600 | 11,304 | 18.840 | 18.84 | 18.84 | 18.92 | 18.84 | 18.84 | 600 | 18.840 | 1.84% |
| 2017-03-01 | 0 | 18.50 | 18.48 | 18.54 | 18.46 | 18.54 | 4,600 | 85,248 | 18.532 | 18.50 | 18.48 | 18.54 | 18.46 | 18.54 | 4,600 | 18.532 | 0.11% |
| 2017-02-28 | 0 | 18.48 | 18.46 | 18.52 | 18.48 | 18.48 | 100 | 1,848 | 18.480 | 18.48 | 18.46 | 18.52 | 18.48 | 18.48 | 100 | 18.480 | 0.11% |
| 2017-02-27 | 0 | 18.46 | 18.46 | 18.52 | 18.44 | 18.46 | 29,100 | 537,184 | 18.460 | 18.46 | 18.46 | 18.52 | 18.44 | 18.46 | 29,100 | 18.460 | 0.54% |
| 2017-02-24 | 0 | 18.36 | - | - | - | - | 0 | 0 | - | 18.36 | - | - | - | - | 0 | - | -0.11% |
| 2017-02-23 | 0 | 18.38 | - | - | - | - | 0 | 0 | - | 18.38 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 18.38 | - | - | - | - | 0 | 0 | - | 18.38 | - | - | - | - | 0 | - | 0.88% |
| 2017-02-21 | 0 | 18.22 | - | - | 18.22 | 18.24 | 120,000 | 2,188,400 | 18.237 | 18.22 | - | - | 18.22 | 18.24 | 120,000 | 18.237 | -0.44% |
| 2017-02-20 | 0 | 18.30 | 18.26 | 18.32 | 18.30 | 18.30 | 8,000 | 146,400 | 18.300 | 18.30 | 18.26 | 18.32 | 18.30 | 18.30 | 8,000 | 18.300 | 0.88% |
| 2017-02-17 | 0 | 18.14 | - | - | - | - | 0 | 0 | - | 18.14 | - | - | - | - | 0 | - | -0.11% |
| 2017-02-16 | 0 | 18.16 | - | - | - | - | 0 | 0 | - | 18.16 | - | - | - | - | 0 | - | 1.11% |
| 2017-02-15 | 0 | 17.96 | - | - | - | - | 0 | 0 | - | 17.96 | - | - | - | - | 0 | - | 0.79% |
| 2017-02-14 | 0 | 17.82 | 17.80 | 17.86 | 17.82 | 17.90 | 57,000 | 1,018,020 | 17.860 | 17.82 | 17.80 | 17.86 | 17.82 | 17.90 | 57,000 | 17.860 | 0.68% |
| 2017-02-13 | 0 | 17.70 | - | - | 17.70 | 17.70 | 4,000 | 70,800 | 17.700 | 17.70 | - | - | 17.70 | 17.70 | 4,000 | 17.700 | 0.68% |
| 2017-02-10 | 0 | 17.58 | 17.54 | 17.60 | 17.58 | 17.58 | 20,000 | 351,600 | 17.580 | 17.58 | 17.54 | 17.60 | 17.58 | 17.58 | 20,000 | 17.580 | 1.62% |
| 2017-02-09 | 0 | 17.30 | 17.28 | 17.34 | 17.28 | 17.30 | 31,100 | 538,028 | 17.300 | 17.30 | 17.28 | 17.34 | 17.28 | 17.30 | 31,100 | 17.300 | -0.12% |
| 2017-02-08 | 0 | 17.32 | 17.28 | 17.34 | 17.26 | 17.32 | 26,700 | 462,402 | 17.318 | 17.32 | 17.28 | 17.34 | 17.26 | 17.32 | 26,700 | 17.318 | 0.35% |
| 2017-02-07 | 0 | 17.26 | - | - | - | - | 0 | 0 | - | 17.26 | - | - | - | - | 0 | - | -0.35% |
| 2017-02-06 | 0 | 17.32 | - | - | - | - | 0 | 0 | - | 17.32 | - | - | - | - | 0 | - | 1.41% |
| 2017-02-03 | 0 | 17.08 | 17.08 | 17.14 | 17.06 | 17.06 | 400 | 6,824 | 17.060 | 17.08 | 17.08 | 17.14 | 17.06 | 17.06 | 400 | 17.060 | 0.59% |
| 2017-02-02 | 0 | 16.98 | 16.92 | 16.98 | - | - | 0 | 0 | - | 16.98 | 16.92 | 16.98 | - | - | 0 | - | -1.05% |
| 2017-02-01 | 0 | 17.16 | 17.12 | 17.16 | - | - | 0 | 0 | - | 17.16 | 17.12 | 17.16 | - | - | 0 | - | -1.15% |
| 2017-01-27 | 0 | 17.36 | 17.28 | 17.44 | - | - | 0 | 0 | - | 17.36 | 17.28 | 17.44 | - | - | 0 | - | -0.23% |
| 2017-01-26 | 0 | 17.40 | - | - | - | - | 0 | 0 | - | 17.40 | - | - | - | - | 0 | - | 1.64% |
| 2017-01-25 | 0 | 17.12 | - | - | - | - | 0 | 0 | - | 17.12 | - | - | - | - | 0 | - | 1.54% |
| 2017-01-24 | 0 | 16.86 | 16.84 | 16.90 | - | - | 0 | 0 | - | 16.86 | 16.84 | 16.90 | - | - | 0 | - | 0.12% |
| 2017-01-23 | 0 | 16.84 | - | - | 16.82 | 16.86 | 5,100 | 85,874 | 16.838 | 16.84 | - | - | 16.82 | 16.86 | 5,100 | 16.838 | -0.47% |
| 2017-01-20 | 0 | 16.92 | 16.88 | 16.94 | 16.92 | 16.92 | 2,000 | 33,840 | 16.920 | 16.92 | 16.88 | 16.94 | 16.92 | 16.92 | 2,000 | 16.920 | -0.24% |
| 2017-01-19 | 0 | 16.96 | 16.90 | 16.96 | - | - | 0 | 0 | - | 16.96 | 16.90 | 16.96 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 16.96 | - | - | 16.90 | 16.96 | 23,900 | 404,470 | 16.923 | 16.96 | - | - | 16.90 | 16.96 | 23,900 | 16.923 | 0.24% |
| 2017-01-17 | 0 | 16.92 | - | - | 16.92 | 16.92 | 236,000 | 3,993,120 | 16.920 | 16.92 | - | - | 16.92 | 16.92 | 236,000 | 16.920 | 0.00% |
| 2017-01-16 | 0 | 16.92 | - | 16.98 | - | - | 0 | 0 | - | 16.92 | - | 16.98 | - | - | 0 | - | 0.12% |
| 2017-01-13 | 0 | 16.90 | 16.90 | 16.96 | - | - | 0 | 0 | - | 16.90 | 16.90 | 16.96 | - | - | 0 | - | 0.24% |
| 2017-01-12 | 0 | 16.86 | 16.86 | 16.92 | - | - | 0 | 0 | - | 16.86 | 16.86 | 16.92 | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 16.86 | 16.86 | 16.92 | 16.86 | 16.92 | 2,300 | 38,904 | 16.915 | 16.86 | 16.86 | 16.92 | 16.86 | 16.92 | 2,300 | 16.915 | -0.47% |
| 2017-01-10 | 0 | 16.94 | 16.90 | 16.94 | - | - | 0 | 0 | - | 16.94 | 16.90 | 16.94 | - | - | 0 | - | -0.70% |
| 2017-01-09 | 0 | 17.06 | 17.02 | 17.08 | 17.02 | 17.06 | 8,600 | 146,702 | 17.058 | 17.06 | 17.02 | 17.08 | 17.02 | 17.06 | 8,600 | 17.058 | 0.95% |
| 2017-01-06 | 0 | 16.90 | - | 16.90 | 16.92 | 16.92 | 30,200 | 510,984 | 16.920 | 16.90 | - | 16.90 | 16.92 | 16.92 | 30,200 | 16.920 | 0.12% |
| 2017-01-05 | 0 | 16.88 | - | - | 16.90 | 16.92 | 80,100 | 1,354,292 | 16.908 | 16.88 | - | - | 16.90 | 16.92 | 80,100 | 16.908 | 0.72% |
| 2017-01-04 | 0 | 16.76 | 16.74 | 16.78 | 16.70 | 16.76 | 1,100 | 18,430 | 16.755 | 16.76 | 16.74 | 16.78 | 16.70 | 16.76 | 1,100 | 16.755 | 0.84% |
| 2017-01-03 | 0 | 16.62 | 16.62 | 16.70 | 16.54 | 16.58 | 6,300 | 104,282 | 16.553 | 16.62 | 16.62 | 16.70 | 16.54 | 16.58 | 6,300 | 16.553 | -0.24% |
| 2016-12-30 | 0 | 16.66 | - | - | 16.62 | 16.68 | 2,200 | 36,630 | 16.650 | 16.66 | - | - | 16.62 | 16.68 | 2,200 | 16.650 | 0.24% |
| 2016-12-29 | 0 | 16.62 | 16.54 | 16.62 | 16.60 | 16.66 | 8,900 | 148,118 | 16.642 | 16.62 | 16.54 | 16.62 | 16.60 | 16.66 | 8,900 | 16.642 | -1.77% |
| 2016-12-28 | 0 | 16.92 | 16.90 | 16.96 | 16.90 | 16.92 | 9,700 | 163,954 | 16.902 | 16.92 | 16.90 | 16.96 | 16.90 | 16.92 | 9,700 | 16.902 | 0.48% |
| 2016-12-23 | 0 | 16.84 | 16.80 | 16.90 | 16.78 | 16.84 | 18,800 | 316,472 | 16.834 | 16.84 | 16.80 | 16.90 | 16.78 | 16.84 | 18,800 | 16.834 | 0.00% |
| 2016-12-22 | 0 | 16.84 | - | - | 16.82 | 16.88 | 21,400 | 360,548 | 16.848 | 16.84 | - | - | 16.82 | 16.88 | 21,400 | 16.848 | -0.47% |
| 2016-12-21 | 0 | 16.92 | 16.92 | 16.98 | 16.92 | 16.98 | 23,400 | 396,502 | 16.945 | 16.92 | 16.92 | 16.98 | 16.92 | 16.98 | 23,400 | 16.945 | 0.24% |
| 2016-12-20 | 0 | 16.88 | 16.86 | 16.94 | 16.88 | 16.92 | 40,800 | 688,988 | 16.887 | 16.88 | 16.86 | 16.94 | 16.88 | 16.92 | 40,800 | 16.887 | 0.00% |
| 2016-12-19 | 0 | 16.88 | 16.84 | 16.90 | 16.82 | 16.90 | 22,600 | 381,112 | 16.863 | 16.88 | 16.84 | 16.90 | 16.82 | 16.90 | 22,600 | 16.863 | 0.00% |
| 2016-12-16 | 0 | 16.88 | 16.84 | 16.92 | 16.86 | 16.88 | 30,100 | 508,022 | 16.878 | 16.88 | 16.84 | 16.92 | 16.86 | 16.88 | 30,100 | 16.878 | 0.72% |
| 2016-12-15 | 0 | 16.76 | 16.76 | 16.84 | 16.74 | 16.80 | 83,000 | 1,391,552 | 16.766 | 16.76 | 16.76 | 16.84 | 16.74 | 16.80 | 83,000 | 16.766 | -1.18% |
| 2016-12-14 | 0 | 16.96 | 16.94 | 17.00 | 16.94 | 17.00 | 35,500 | 602,824 | 16.981 | 16.96 | 16.94 | 17.00 | 16.94 | 17.00 | 35,500 | 16.981 | 1.07% |
| 2016-12-13 | 0 | 16.78 | 16.76 | 16.82 | 16.74 | 16.78 | 36,400 | 610,012 | 16.759 | 16.78 | 16.76 | 16.82 | 16.74 | 16.78 | 36,400 | 16.759 | -0.12% |
| 2016-12-12 | 0 | 16.80 | 16.76 | 16.82 | 16.76 | 16.86 | 41,300 | 694,180 | 16.808 | 16.80 | 16.76 | 16.82 | 16.76 | 16.86 | 41,300 | 16.808 | 1.20% |
| 2016-12-09 | 0 | 16.60 | - | - | 16.60 | 16.64 | 36,600 | 608,418 | 16.623 | 16.60 | - | - | 16.60 | 16.64 | 36,600 | 16.623 | 0.85% |
| 2016-12-08 | 0 | 16.46 | 16.44 | 16.48 | 16.46 | 16.50 | 41,700 | 687,540 | 16.488 | 16.46 | 16.44 | 16.48 | 16.46 | 16.50 | 41,700 | 16.488 | 2.24% |
| 2016-12-07 | 0 | 16.10 | 16.08 | 16.14 | 16.06 | 16.10 | 43,700 | 702,748 | 16.081 | 16.10 | 16.08 | 16.14 | 16.06 | 16.10 | 43,700 | 16.081 | 0.75% |
| 2016-12-06 | 0 | 15.98 | 15.94 | 16.00 | 15.98 | 16.02 | 44,600 | 713,576 | 15.999 | 15.98 | 15.94 | 16.00 | 15.98 | 16.02 | 44,600 | 15.999 | 0.88% |
| 2016-12-05 | 0 | 15.84 | 15.80 | 15.86 | 15.70 | 15.84 | 65,000 | 1,022,866 | 15.736 | 15.84 | 15.80 | 15.86 | 15.70 | 15.84 | 65,000 | 15.736 | 0.38% |
| 2016-12-02 | 0 | 15.78 | 15.78 | 15.82 | 15.76 | 15.80 | 39,200 | 618,954 | 15.790 | 15.78 | 15.78 | 15.82 | 15.76 | 15.80 | 39,200 | 15.790 | -0.75% |
| 2016-12-01 | 0 | 15.90 | - | 15.96 | 15.88 | 15.98 | 45,100 | 718,276 | 15.926 | 15.90 | - | 15.96 | 15.88 | 15.98 | 45,100 | 15.926 | -0.75% |
| 2016-11-30 | 0 | 16.02 | 16.00 | 16.06 | 15.98 | 16.02 | 44,000 | 704,340 | 16.008 | 16.02 | 16.00 | 16.06 | 15.98 | 16.02 | 44,000 | 16.008 | 0.25% |
| 2016-11-29 | 0 | 15.98 | 15.96 | 16.02 | 15.94 | 15.98 | 44,200 | 705,476 | 15.961 | 15.98 | 15.96 | 16.02 | 15.94 | 15.98 | 44,200 | 15.961 | -0.50% |
| 2016-11-28 | 0 | 16.06 | 16.00 | 16.06 | 16.04 | 16.08 | 44,000 | 706,740 | 16.062 | 16.06 | 16.00 | 16.06 | 16.04 | 16.08 | 44,000 | 16.062 | 0.25% |
| 2016-11-25 | 0 | 16.02 | 16.00 | 16.06 | 16.02 | 16.08 | 146,200 | 2,345,866 | 16.046 | 16.02 | 16.00 | 16.06 | 16.02 | 16.08 | 146,200 | 16.046 | 0.25% |
| 2016-11-24 | 0 | 15.98 | 15.94 | 16.00 | 15.94 | 15.98 | 41,000 | 654,380 | 15.960 | 15.98 | 15.94 | 16.00 | 15.94 | 15.98 | 41,000 | 15.960 | 0.00% |
| 2016-11-23 | 0 | 15.98 | 15.96 | 16.02 | 15.98 | 16.00 | 44,200 | 707,058 | 15.997 | 15.98 | 15.96 | 16.02 | 15.98 | 16.00 | 44,200 | 15.997 | 0.00% |
| 2016-11-22 | 0 | 15.98 | 15.96 | 16.02 | 15.94 | 16.00 | 54,000 | 862,680 | 15.976 | 15.98 | 15.96 | 16.02 | 15.94 | 16.00 | 54,000 | 15.976 | 1.40% |
| 2016-11-21 | 0 | 15.76 | 15.74 | 15.80 | 15.70 | 15.76 | 538,500 | 8,467,114 | 15.724 | 15.76 | 15.74 | 15.80 | 15.70 | 15.76 | 538,500 | 15.724 | 0.13% |
| 2016-11-18 | 0 | 15.74 | - | - | 15.70 | 15.76 | 43,800 | 689,200 | 15.735 | 15.74 | - | - | 15.70 | 15.76 | 43,800 | 15.735 | 0.64% |
| 2016-11-17 | 0 | 15.64 | - | - | 15.64 | 15.66 | 46,100 | 721,544 | 15.652 | 15.64 | - | - | 15.64 | 15.66 | 46,100 | 15.652 | -0.38% |
| 2016-11-16 | 0 | 15.70 | 15.64 | 15.70 | 15.68 | 15.76 | 85,000 | 1,336,320 | 15.721 | 15.70 | 15.64 | 15.70 | 15.68 | 15.76 | 85,000 | 15.721 | 1.16% |
| 2016-11-15 | 0 | 15.52 | 15.48 | 15.54 | 15.46 | 15.52 | 45,000 | 697,280 | 15.495 | 15.52 | 15.48 | 15.54 | 15.46 | 15.52 | 45,000 | 15.495 | -0.64% |
| 2016-11-14 | 0 | 15.62 | 15.56 | 15.64 | 15.54 | 15.64 | 70,300 | 1,095,304 | 15.580 | 15.62 | 15.56 | 15.64 | 15.54 | 15.64 | 70,300 | 15.580 | 0.51% |
| 2016-11-11 | 0 | 15.54 | - | - | 15.44 | 15.56 | 42,000 | 651,140 | 15.503 | 15.54 | - | - | 15.44 | 15.56 | 42,000 | 15.503 | -0.26% |
| 2016-11-10 | 0 | 15.58 | 15.58 | 15.64 | 15.40 | 15.58 | 59,200 | 915,114 | 15.458 | 15.58 | 15.58 | 15.64 | 15.40 | 15.58 | 59,200 | 15.458 | 8.80% |
| 2016-11-09 | 0 | 14.32 | - | - | 13.60 | 15.20 | 249,800 | 3,616,406 | 14.477 | 14.32 | - | - | 13.60 | 15.20 | 249,800 | 14.477 | -4.41% |
| 2016-11-08 | 0 | 14.98 | 14.98 | 15.02 | 14.92 | 15.00 | 47,700 | 713,460 | 14.957 | 14.98 | 14.98 | 15.02 | 14.92 | 15.00 | 47,700 | 14.957 | 1.77% |
| 2016-11-07 | 0 | 14.72 | 14.72 | 14.76 | 14.68 | 14.74 | 51,800 | 761,950 | 14.709 | 14.72 | 14.72 | 14.76 | 14.68 | 14.74 | 51,800 | 14.709 | 2.08% |
| 2016-11-04 | 0 | 14.42 | - | - | 14.40 | 14.44 | 52,200 | 752,806 | 14.422 | 14.42 | - | - | 14.40 | 14.44 | 52,200 | 14.422 | -0.28% |
| 2016-11-03 | 0 | 14.46 | - | - | 14.42 | 14.56 | 133,400 | 1,932,126 | 14.484 | 14.46 | - | - | 14.42 | 14.56 | 133,400 | 14.484 | -1.09% |
| 2016-11-02 | 0 | 14.62 | - | - | 14.58 | 14.66 | 67,700 | 988,602 | 14.603 | 14.62 | - | - | 14.58 | 14.66 | 67,700 | 14.603 | -2.66% |
| 2016-11-01 | 0 | 15.02 | - | - | 15.00 | 15.04 | 53,200 | 799,268 | 15.024 | 15.02 | - | - | 15.00 | 15.04 | 53,200 | 15.024 | -0.13% |
| 2016-10-31 | 0 | 15.04 | 15.02 | 15.06 | 14.96 | 15.08 | 308,800 | 4,644,420 | 15.040 | 15.04 | 15.02 | 15.06 | 14.96 | 15.08 | 308,800 | 15.040 | 0.80% |
| 2016-10-28 | 0 | 14.92 | - | - | 14.92 | 15.06 | 181,500 | 2,727,002 | 15.025 | 14.92 | - | - | 14.92 | 15.06 | 181,500 | 15.025 | -1.45% |
| 2016-10-27 | 0 | 15.14 | 15.14 | 15.18 | 15.08 | 15.16 | 49,400 | 746,784 | 15.117 | 15.14 | 15.14 | 15.18 | 15.08 | 15.16 | 49,400 | 15.117 | 0.13% |
| 2016-10-26 | 0 | 15.12 | 15.10 | 15.14 | 15.12 | 15.16 | 47,600 | 720,624 | 15.139 | 15.12 | 15.10 | 15.14 | 15.12 | 15.16 | 47,600 | 15.139 | -1.43% |
| 2016-10-25 | 0 | 15.34 | - | - | 15.32 | 15.36 | 46,400 | 711,620 | 15.337 | 15.34 | - | - | 15.32 | 15.36 | 46,400 | 15.337 | 0.13% |
| 2016-10-24 | 0 | 15.32 | 15.34 | 15.36 | 15.18 | 15.30 | 49,000 | 745,800 | 15.220 | 15.32 | 15.34 | 15.36 | 15.18 | 15.30 | 49,000 | 15.220 | 0.39% |
| 2016-10-20 | 0 | 15.26 | - | - | 15.24 | 15.30 | 54,200 | 827,594 | 15.269 | 15.26 | - | - | 15.24 | 15.30 | 54,200 | 15.269 | 1.06% |
| 2016-10-19 | 0 | 15.10 | 15.08 | 15.12 | 15.10 | 15.20 | 69,700 | 1,056,798 | 15.162 | 15.10 | 15.08 | 15.12 | 15.10 | 15.20 | 69,700 | 15.162 | -0.53% |
| 2016-10-18 | 0 | 15.18 | - | - | 15.10 | 15.18 | 119,500 | 1,808,644 | 15.135 | 15.18 | - | - | 15.10 | 15.18 | 119,500 | 15.135 | 0.93% |
| 2016-10-17 | 0 | 15.04 | - | - | 14.96 | 15.04 | 58,500 | 877,636 | 15.002 | 15.04 | - | - | 14.96 | 15.04 | 58,500 | 15.002 | -0.40% |
| 2016-10-14 | 0 | 15.10 | 15.10 | 15.12 | 15.06 | 15.10 | 130,700 | 1,971,030 | 15.081 | 15.10 | 15.10 | 15.12 | 15.06 | 15.10 | 130,700 | 15.081 | 1.07% |
| 2016-10-13 | 0 | 14.94 | - | - | 14.94 | 15.08 | 308,000 | 4,626,820 | 15.022 | 14.94 | - | - | 14.94 | 15.08 | 308,000 | 15.022 | -1.58% |
| 2016-10-12 | 0 | 15.18 | - | 15.20 | 15.16 | 15.28 | 58,600 | 892,588 | 15.232 | 15.18 | - | 15.20 | 15.16 | 15.28 | 58,600 | 15.232 | -2.06% |
| 2016-10-11 | 0 | 15.50 | - | - | 15.50 | 15.60 | 130,100 | 2,020,496 | 15.530 | 15.50 | - | - | 15.50 | 15.60 | 130,100 | 15.530 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy