XIE Shares Chimerica FTSE N Share Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07210  2017-02-08  2019-05-03  2019-07-05
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2019-07-04 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 12.28 - - - - 0 - 0.00%
2019-05-03 0 12.28 - - 12.28 12.30 9,200 113,140 12.298 12.28 - - 12.28 12.30 9,200 12.298 2.50%
2019-05-02 0 11.98 - 12.32 - - 0 0 - 11.98 - 12.32 - - 0 - 0.00%
2019-04-30 0 11.98 - - 11.98 11.98 3,800 45,524 11.980 11.98 - - 11.98 11.98 3,800 11.980 0.17%
2019-04-29 0 11.96 - - 11.96 11.96 4,000 47,840 11.960 11.96 - - 11.96 11.96 4,000 11.960 0.50%
2019-04-26 0 11.90 11.80 12.00 11.86 11.90 22,600 268,300 11.872 11.90 11.80 12.00 11.86 11.90 22,600 11.872 1.36%
2019-04-25 0 11.74 11.70 11.90 11.70 11.94 18,000 212,520 11.807 11.74 11.70 11.90 11.70 11.94 18,000 11.807 -2.33%
2019-04-24 0 12.02 12.02 12.14 11.98 11.98 10,000 119,800 11.980 12.02 12.02 12.14 11.98 11.98 10,000 11.980 2.56%
2019-04-23 0 11.72 - 11.98 11.72 11.72 2,200 25,784 11.720 11.72 - 11.98 11.72 11.72 2,200 11.720 0.00%
2019-04-18 0 11.72 - 11.72 - - 0 0 - 11.72 - 11.72 - - 0 - -1.01%
2019-04-17 0 11.84 - 12.18 11.84 11.84 6,000 71,040 11.840 11.84 - 12.18 11.84 11.84 6,000 11.840 0.34%
2019-04-16 0 11.80 - 11.80 11.80 11.80 200 2,360 11.800 11.80 - 11.80 11.80 11.80 200 11.800 -2.16%
2019-04-15 0 12.06 - 12.20 11.80 12.32 29,000 350,476 12.085 12.06 - 12.20 11.80 12.32 29,000 12.085 1.86%
2019-04-12 0 11.84 - 11.98 11.84 11.84 3,800 44,992 11.840 11.84 - 11.98 11.84 11.84 3,800 11.840 -2.79%
2019-04-11 0 12.18 - 12.18 - - 0 0 - 12.18 - 12.18 - - 0 - -1.77%
2019-04-10 0 12.40 - 12.40 12.24 12.40 21,400 264,016 12.337 12.40 - 12.40 12.24 12.40 21,400 12.337 -0.80%
2019-04-09 0 12.50 - 12.64 12.50 12.50 200 2,500 12.500 12.50 - 12.64 12.50 12.50 200 12.500 1.13%
2019-04-08 0 12.36 12.38 12.58 - - 0 0 - 12.36 12.38 12.58 - - 0 - 1.98%
2019-04-04 0 12.12 - 12.32 11.96 12.20 12,200 146,424 12.002 12.12 - 12.32 11.96 12.20 12,200 12.002 1.85%
2019-04-03 0 11.90 11.90 11.96 11.90 11.90 400 4,760 11.900 11.90 11.90 11.96 11.90 11.90 400 11.900 7.99%
2019-04-02 0 11.02 - 11.88 - - 0 0 - 11.02 - 11.88 - - 0 - 0.00%
2019-04-01 0 11.02 - 11.58 - - 0 0 - 11.02 - 11.58 - - 0 - 0.00%
2019-03-29 0 11.02 - 11.28 11.02 11.02 1,200 13,224 11.020 11.02 - 11.28 11.02 11.02 1,200 11.020 2.04%
2019-03-28 0 10.80 - 10.80 10.70 10.88 16,000 172,160 10.760 10.80 - 10.80 10.70 10.88 16,000 10.760 2.86%
2019-03-27 0 10.50 - 11.00 - - 0 0 - 10.50 - 11.00 - - 0 - 0.00%
2019-03-26 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - 0.00%
2019-03-25 0 10.50 - - 10.50 10.56 8,200 86,580 10.559 10.50 - - 10.50 10.56 8,200 10.559 -6.25%
2019-03-22 0 11.20 11.20 - 10.98 10.98 1,200 13,176 10.980 11.20 11.20 - 10.98 10.98 1,200 10.980 -2.61%
2019-03-21 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - 0.00%
2019-03-20 0 11.50 - - 11.40 11.50 28,000 320,680 11.453 11.50 - - 11.40 11.50 28,000 11.453 -0.17%
2019-03-19 0 11.52 11.42 11.60 11.50 11.54 9,200 106,016 11.523 11.52 11.42 11.60 11.50 11.54 9,200 11.523 1.05%
2019-03-18 0 11.40 11.40 11.60 - - 0 0 - 11.40 11.40 11.60 - - 0 - 2.33%
2019-03-15 0 11.14 11.10 11.22 11.10 11.20 16,000 178,320 11.145 11.14 11.10 11.22 11.10 11.20 16,000 11.145 0.36%
2019-03-14 0 11.10 11.10 11.22 - - 0 0 - 11.10 11.10 11.22 - - 0 - 0.18%
2019-03-13 0 11.08 10.92 11.08 - - 0 0 - 11.08 10.92 11.08 - - 0 - -3.15%
2019-03-12 0 11.44 - 11.76 11.44 11.44 12,000 137,280 11.440 11.44 - 11.76 11.44 11.44 12,000 11.440 4.57%
2019-03-11 0 10.94 10.78 10.94 10.64 10.94 43,000 464,324 10.798 10.94 10.78 10.94 10.64 10.94 43,000 10.798 3.01%
2019-03-08 0 10.62 10.62 11.50 10.60 11.30 25,600 272,324 10.638 10.62 10.62 11.50 10.60 11.30 25,600 10.638 -7.81%
2019-03-07 0 11.52 - 11.76 11.42 11.86 25,800 299,408 11.605 11.52 - 11.76 11.42 11.86 25,800 11.605 -3.36%
2019-03-06 0 11.92 - 11.92 11.90 11.96 12,000 142,984 11.915 11.92 - 11.92 11.90 11.96 12,000 11.915 3.65%
2019-03-05 0 11.50 11.50 11.70 - - 0 0 - 11.50 11.50 11.70 - - 0 - 0.00%
2019-03-04 0 11.50 - - 11.20 11.50 10,200 115,460 11.320 11.50 - - 11.20 11.50 10,200 11.320 -0.52%
2019-03-01 0 11.56 11.44 11.60 11.34 11.56 34,400 393,264 11.432 11.56 11.44 11.60 11.34 11.56 34,400 11.432 5.67%
2019-02-28 0 10.94 - - 10.94 11.04 2,000 21,980 10.990 10.94 - - 10.94 11.04 2,000 10.990 -1.62%
2019-02-27 0 11.12 - - 11.12 11.12 2,600 28,912 11.120 11.12 - - 11.12 11.12 2,600 11.120 1.46%
2019-02-26 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2019-02-25 0 10.96 10.96 - 10.88 10.96 1,200 13,088 10.907 10.96 10.96 - 10.88 10.96 1,200 10.907 6.82%
2019-02-22 0 10.26 - - 10.26 10.26 5,000 51,300 10.260 10.26 - - 10.26 10.26 5,000 10.260 -1.35%
2019-02-21 0 10.40 10.40 - - - 0 0 - 10.40 10.40 - - - 0 - 2.97%
2019-02-20 0 10.10 - - 10.10 10.26 5,600 57,360 10.243 10.10 - - 10.10 10.26 5,600 10.243 0.80%
2019-02-19 0 10.02 - - - - 4,000 40,320 10.080 10.02 - - - - 4,000 10.080 0.00%
2019-02-18 0 10.02 - 10.44 9.980 10.02 6,400 63,968 9.9950 10.02 - 10.44 9.980 10.02 6,400 9.9950 -4.02%
2019-02-15 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2019-02-14 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2019-02-13 0 10.44 - - 10.44 10.44 400 4,176 10.440 10.44 - - 10.44 10.44 400 10.440 4.19%
2019-02-12 0 10.02 10.02 - 9.940 9.940 3,000 29,820 9.9400 10.02 10.02 - 9.940 9.940 3,000 9.9400 6.48%
2019-02-11 0 9.410 - - - - 0 0 - 9.410 - - - - 0 - 0.00%
2019-02-08 0 9.410 - - 9.410 9.410 2,000 18,820 9.4100 9.410 - - 9.410 9.410 2,000 9.4100 -4.76%
2019-02-04 0 9.880 - - 9.880 9.880 1,000 9,880 9.8800 9.880 - - 9.880 9.880 1,000 9.8800 3.46%
2019-02-01 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - 0.00%
2019-01-31 0 9.550 - - 9.550 9.550 400 3,820 9.5500 9.550 - - 9.550 9.550 400 9.5500 2.58%
2019-01-30 0 9.310 - - - - 0 0 - 9.310 - - - - 0 - 0.00%
2019-01-29 0 9.310 - - 9.310 9.310 400 3,724 9.3100 9.310 - - 9.310 9.310 400 9.3100 3.44%
2019-01-28 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2019-01-25 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2019-01-24 0 9.000 8.890 9.010 - - 0 0 - 9.000 8.890 9.010 - - 0 - 0.00%
2019-01-23 0 9.000 - - 9.000 9.000 1,000 9,000 9.0000 9.000 - - 9.000 9.000 1,000 9.0000 -2.60%
2019-01-22 0 9.240 9.000 - 9.240 9.240 12,000 110,880 9.2400 9.240 9.000 - 9.240 9.240 12,000 9.2400 -1.28%
2019-01-21 0 9.360 9.360 9.470 - - 0 0 - 9.360 9.360 9.470 - - 0 - 4.12%
2019-01-18 0 8.990 - - 8.990 8.990 600 5,394 8.9900 8.990 - - 8.990 8.990 600 8.9900 2.51%
2019-01-17 0 8.770 - - - - 0 0 - 8.770 - - - - 0 - 0.00%
2019-01-16 0 8.770 - - 8.770 8.770 1,000 8,770 8.7700 8.770 - - 8.770 8.770 1,000 8.7700 3.79%
2019-01-15 0 8.450 - - 8.450 8.450 200 1,690 8.4500 8.450 - - 8.450 8.450 200 8.4500 0.00%
2019-01-14 0 8.450 - - 8.450 8.450 600 5,070 8.4500 8.450 - - 8.450 8.450 600 8.4500 -5.06%
2019-01-11 0 8.900 - - 8.900 8.900 600 5,340 8.9000 8.900 - - 8.900 8.900 600 8.9000 -0.78%
2019-01-10 0 8.970 - 8.970 8.970 8.970 400 3,588 8.9700 8.970 - 8.970 8.970 8.970 400 8.9700 5.16%
2019-01-09 0 8.530 8.500 - 8.530 8.670 1,400 11,998 8.5700 8.530 8.500 - 8.530 8.670 1,400 8.5700 1.55%
2019-01-08 0 8.400 8.320 8.400 8.400 8.400 12,000 100,800 8.4000 8.400 8.320 8.400 8.400 8.400 12,000 8.4000 6.60%
2019-01-07 0 7.880 7.510 - 7.880 7.880 200 1,576 7.8800 7.880 7.510 - 7.880 7.880 200 7.8800 5.91%
2019-01-04 0 7.440 7.400 7.520 7.160 7.440 54,200 397,952 7.3423 7.440 7.400 7.520 7.160 7.440 54,200 7.3423 0.68%
2019-01-03 0 7.390 - - - - 0 0 - 7.390 - - - - 0 - 0.00%
2019-01-02 0 7.390 7.260 - 7.240 7.390 16,400 120,434 7.3435 7.390 7.260 - 7.240 7.390 16,400 7.3435 -8.65%
2018-12-31 0 8.090 7.990 8.090 - - 0 0 - 8.090 7.990 8.090 - - 0 - -0.49%
2018-12-28 0 8.130 8.030 8.130 - - 0 0 - 8.130 8.030 8.130 - - 0 - 0.00%
2018-12-27 0 8.130 8.050 8.150 8.130 8.130 200 1,626 8.1300 8.130 8.050 8.150 8.130 8.130 200 8.1300 2.52%
2018-12-24 0 7.930 7.900 7.990 - - 0 0 - 7.930 7.900 7.990 - - 0 - 0.00%
2018-12-21 0 7.930 7.900 7.990 - - 0 0 - 7.930 7.900 7.990 - - 0 - 0.00%
2018-12-20 0 7.930 7.900 8.000 - - 0 0 - 7.930 7.900 8.000 - - 0 - 0.00%
2018-12-19 0 7.930 7.890 7.980 7.930 8.000 1,800 14,382 7.9900 7.930 7.890 7.980 7.930 8.000 1,800 7.9900 -3.06%
2018-12-18 0 8.180 8.180 8.690 8.180 8.220 6,800 55,632 8.1812 8.180 8.180 8.690 8.180 8.220 6,800 8.1812 -5.87%
2018-12-17 0 8.690 8.650 - 8.690 8.690 200 1,738 8.6900 8.690 8.650 - 8.690 8.690 200 8.6900 -5.34%
2018-12-14 0 9.180 8.620 - - - 0 0 - 9.180 8.620 - - - 0 - 0.00%
2018-12-13 0 9.180 - - 9.180 9.180 3,400 31,212 9.1800 9.180 - - 9.180 9.180 3,400 9.1800 5.88%
2018-12-12 0 8.670 8.620 8.740 8.650 8.670 42,000 363,778 8.6614 8.670 8.620 8.740 8.650 8.670 42,000 8.6614 3.96%
2018-12-11 0 8.340 8.340 8.440 8.270 8.330 77,800 646,706 8.3124 8.340 8.340 8.440 8.270 8.330 77,800 8.3124 -0.71%
2018-12-10 0 8.400 8.300 8.460 8.400 8.400 4,000 33,560 8.3900 8.400 8.300 8.460 8.400 8.400 4,000 8.3900 -3.78%
2018-12-07 0 8.730 - - 8.730 8.820 12,200 107,526 8.8136 8.730 - - 8.730 8.820 12,200 8.8136 -5.11%
2018-12-06 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.00%
2018-12-05 0 9.200 9.200 9.290 9.200 9.270 18,600 171,596 9.2256 9.200 9.200 9.290 9.200 9.270 18,600 9.2256 -3.97%
2018-12-04 0 9.580 - - 9.550 9.650 44,600 427,162 9.5776 9.580 - - 9.550 9.650 44,600 9.5776 -1.64%
2018-12-03 0 9.740 9.450 - 9.560 9.750 35,400 341,368 9.6432 9.740 9.450 - 9.560 9.750 35,400 9.6432 10.06%
2018-11-30 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - 0.00%
2018-11-29 0 8.850 - - 8.830 8.940 12,200 107,872 8.8420 8.850 - - 8.830 8.940 12,200 8.8420 0.57%
2018-11-28 0 8.800 8.800 - - - 0 0 - 8.800 8.800 - - - 0 - 1.85%
2018-11-27 0 8.640 8.480 - 8.620 8.640 2,000 17,268 8.6340 8.640 8.480 - 8.620 8.640 2,000 8.6340 3.10%
2018-11-26 0 8.380 8.370 8.490 8.350 8.440 143,600 1,201,732 8.3686 8.380 8.370 8.490 8.350 8.440 143,600 8.3686 0.36%
2018-11-23 0 8.350 - - 8.350 8.480 25,800 217,504 8.4304 8.350 - - 8.350 8.480 25,800 8.4304 -0.83%
2018-11-22 0 8.420 - - 8.420 8.420 10,800 90,936 8.4200 8.420 - - 8.420 8.420 10,800 8.4200 2.18%
2018-11-21 0 8.240 8.220 - 8.100 8.240 600 4,916 8.1933 8.240 8.220 - 8.100 8.240 600 8.1933 -0.96%
2018-11-20 0 8.320 - - 8.290 8.380 22,800 189,790 8.3241 8.320 - - 8.290 8.380 22,800 8.3241 -6.09%
2018-11-19 0 8.860 - - 8.860 8.980 17,000 151,340 8.9024 8.860 - - 8.860 8.980 17,000 8.9024 -1.66%
2018-11-16 0 9.010 - - 9.000 9.150 40,600 368,054 9.0654 9.010 - - 9.000 9.150 40,600 9.0654 2.97%
2018-11-15 0 8.750 - 10.60 8.620 8.800 19,000 164,706 8.6687 8.750 - 10.60 8.620 8.800 19,000 8.6687 6.84%
2018-11-14 0 8.190 8.100 10.60 8.160 8.290 71,600 588,552 8.2200 8.190 8.100 10.60 8.160 8.290 71,600 8.2200 1.11%
2018-11-13 0 8.100 7.950 10.60 7.900 8.100 29,200 233,330 7.9908 8.100 7.950 10.60 7.900 8.100 29,200 7.9908 -3.23%
2018-11-12 0 8.370 8.370 10.60 8.350 8.400 7,000 58,616 8.3737 8.370 8.370 10.60 8.350 8.400 7,000 8.3737 -5.96%
2018-11-09 0 8.900 - 8.910 8.880 10.00 69,800 625,038 8.9547 8.900 - 8.910 8.880 10.00 69,800 8.9547 -8.25%
2018-11-08 0 9.700 9.580 9.740 9.690 9.790 192,200 1,869,798 9.7284 9.700 9.580 9.740 9.690 9.790 192,200 9.7284 1.04%
2018-11-07 0 9.600 9.600 9.670 9.560 9.690 430,800 4,148,992 9.6309 9.600 9.600 9.670 9.560 9.690 430,800 9.6309 1.37%
2018-11-06 0 9.470 - 10.60 9.430 9.470 160,800 1,520,584 9.4564 9.470 - 10.60 9.430 9.470 160,800 9.4564 -1.97%
2018-11-05 0 9.660 9.620 9.740 9.640 9.680 47,600 459,816 9.6600 9.660 9.620 9.740 9.640 9.680 47,600 9.6600 -7.65%
2018-11-02 0 10.46 10.16 10.60 9.930 10.56 149,000 1,519,066 10.195 10.46 10.16 10.60 9.930 10.56 149,000 10.195 17.53%
2018-11-01 0 8.900 - - 8.900 9.000 4,400 39,540 8.9864 8.900 - - 8.900 9.000 4,400 8.9864 8.40%
2018-10-31 0 8.210 8.140 8.240 8.070 8.210 148,000 1,198,520 8.0981 8.210 8.140 8.240 8.070 8.210 148,000 8.0981 0.86%
2018-10-30 0 8.140 7.990 8.490 8.060 8.140 119,400 967,240 8.1008 8.140 7.990 8.490 8.060 8.140 119,400 8.1008 -4.12%
2018-10-29 0 8.490 - - 8.450 8.490 76,200 646,158 8.4798 8.490 - - 8.450 8.490 76,200 8.4798 7.33%
2018-10-26 0 7.910 - - 7.910 7.960 320,000 2,541,598 7.9425 7.910 - - 7.910 7.960 320,000 7.9425 1.28%
2018-10-25 0 7.810 7.700 10.00 7.810 7.810 600 4,686 7.8100 7.810 7.700 10.00 7.810 7.810 600 7.8100 -8.12%
2018-10-24 0 8.500 - 10.00 8.500 8.630 190,200 1,625,578 8.5467 8.500 - 10.00 8.500 8.630 190,200 8.5467 -2.41%
2018-10-23 0 8.710 - 10.00 8.710 9.020 221,000 1,968,736 8.9083 8.710 - 10.00 8.710 9.020 221,000 8.9083 -3.33%
2018-10-22 0 9.010 9.010 10.00 8.750 8.980 406,200 3,595,476 8.8515 9.010 9.010 10.00 8.750 8.980 406,200 8.8515 0.22%
2018-10-19 0 8.990 - - 8.880 8.990 117,600 1,049,814 8.9270 8.990 - - 8.880 8.990 117,600 8.9270 -5.07%
2018-10-18 0 9.470 - - 9.460 9.490 72,800 689,454 9.4705 9.470 - - 9.460 9.490 72,800 9.4705 -0.94%
2018-10-16 0 9.560 9.560 9.730 9.560 9.580 67,400 645,020 9.5700 9.560 9.560 9.730 9.560 9.580 67,400 9.5700 -1.04%
2018-10-15 0 9.660 9.520 9.660 9.660 9.820 32,400 313,072 9.6627 9.660 9.520 9.660 9.660 9.820 32,400 9.6627 2.77%
2018-10-12 0 9.400 9.330 9.400 9.260 9.400 1,800 16,780 9.3222 9.400 9.330 9.400 9.260 9.400 1,800 9.3222 9.81%
2018-10-11 0 8.560 - 8.620 8.560 8.640 20,800 178,080 8.5615 8.560 - 8.620 8.560 8.640 20,800 8.5615 -11.30%
2018-10-10 0 9.650 9.560 9.650 9.670 9.740 68,200 661,564 9.7004 9.650 9.560 9.650 9.670 9.740 68,200 9.7004 -1.13%
2018-10-09 0 9.760 9.660 9.760 9.770 9.780 64,600 631,322 9.7728 9.760 9.660 9.760 9.770 9.780 64,600 9.7728 -2.59%
2018-10-08 0 10.02 9.940 - 10.02 10.02 8,400 84,168 10.020 10.02 9.940 - 10.02 10.02 8,400 10.020 -3.65%
2018-10-05 0 10.40 - - 10.40 10.46 11,600 120,952 10.427 10.40 - - 10.40 10.46 11,600 10.427 -5.97%
2018-10-04 0 11.06 11.02 - 11.06 11.12 600 6,660 11.100 11.06 11.02 - 11.06 11.12 600 11.100 -5.79%
2018-10-03 0 11.74 11.02 - - - 0 0 - 11.74 11.02 - - - 0 - 0.00%
2018-10-02 0 11.74 - 11.74 11.74 11.78 39,000 458,220 11.749 11.74 - 11.74 11.74 11.78 39,000 11.749 -2.98%
2018-09-28 0 12.10 - 12.18 12.10 12.16 51,600 625,908 12.130 12.10 - 12.18 12.10 12.16 51,600 12.130 0.33%
2018-09-27 0 12.06 - 12.14 12.06 12.08 51,600 622,812 12.070 12.06 - 12.14 12.06 12.08 51,600 12.070 1.34%
2018-09-26 0 11.90 11.86 - 11.86 11.96 111,800 1,330,980 11.905 11.90 11.86 - 11.86 11.96 111,800 11.905 -1.00%
2018-09-24 0 12.02 - 12.08 12.02 12.18 79,800 970,080 12.156 12.02 - 12.08 12.02 12.18 79,800 12.156 -3.06%
2018-09-21 0 12.40 12.32 - 12.30 12.40 51,600 637,260 12.350 12.40 12.32 - 12.30 12.40 51,600 12.350 3.68%
2018-09-20 0 11.96 11.86 - 11.84 11.96 10,600 126,704 11.953 11.96 11.86 - 11.84 11.96 10,600 11.953 7.55%
2018-09-19 0 11.12 11.04 - 11.10 11.12 10,400 115,560 11.112 11.12 11.04 - 11.10 11.12 10,400 11.112 0.54%
2018-09-18 0 11.06 10.98 11.20 11.06 11.06 400 4,424 11.060 11.06 10.98 11.20 11.06 11.06 400 11.060 -4.16%
2018-09-17 0 11.54 11.46 11.54 11.54 11.56 18,000 208,000 11.556 11.54 11.46 11.54 11.54 11.56 18,000 11.556 -1.54%
2018-09-14 0 11.72 - 11.72 11.72 11.72 200 2,344 11.720 11.72 - 11.72 11.72 11.72 200 11.720 3.90%
2018-09-13 0 11.28 11.30 11.42 11.16 11.26 85,800 962,476 11.218 11.28 11.30 11.42 11.16 11.26 85,800 11.218 2.36%
2018-09-12 0 11.02 11.02 11.08 10.98 11.04 150,000 1,651,200 11.008 11.02 11.02 11.08 10.98 11.04 150,000 11.008 0.92%
2018-09-11 0 10.92 10.82 10.94 10.92 10.96 1,600 17,504 10.940 10.92 10.82 10.94 10.92 10.96 1,600 10.940 -5.04%
2018-09-10 0 11.50 11.50 11.80 11.30 11.56 48,400 554,284 11.452 11.50 11.50 11.80 11.30 11.56 48,400 11.452 0.52%
2018-09-07 0 11.44 11.44 11.56 11.42 11.50 140,200 1,605,580 11.452 11.44 11.44 11.56 11.42 11.50 140,200 11.452 -2.56%
2018-09-06 0 11.74 - - 11.74 11.80 1,000 11,764 11.764 11.74 - - 11.74 11.80 1,000 11.764 -5.93%
2018-09-05 0 12.48 12.48 12.54 12.48 12.68 364,600 4,572,088 12.540 12.48 12.48 12.54 12.48 12.68 364,600 12.540 -4.88%
2018-09-04 0 13.12 13.12 13.36 13.06 13.06 29,800 389,188 13.060 13.12 13.12 13.36 13.06 13.06 29,800 13.060 0.46%
2018-09-03 0 13.06 13.06 13.24 13.06 13.16 156,800 2,052,776 13.092 13.06 13.06 13.24 13.06 13.16 156,800 13.092 0.93%
2018-08-31 0 12.94 12.92 13.10 12.94 13.04 102,400 1,331,332 13.001 12.94 12.92 13.10 12.94 13.04 102,400 13.001 -5.13%
2018-08-30 0 13.64 13.56 13.72 13.64 13.70 97,800 1,336,024 13.661 13.64 13.56 13.72 13.64 13.70 97,800 13.661 -0.44%
2018-08-29 0 13.70 13.62 13.80 13.62 14.00 85,600 1,171,860 13.690 13.70 13.62 13.80 13.62 14.00 85,600 13.690 -2.14%
2018-08-28 0 14.00 14.00 - 13.88 14.00 24,800 347,128 13.997 14.00 14.00 - 13.88 14.00 24,800 13.997 5.26%
2018-08-27 0 13.30 13.22 - 13.28 13.30 48,400 643,388 13.293 13.30 13.22 - 13.28 13.30 48,400 13.293 0.91%
2018-08-24 0 13.18 13.04 13.20 12.98 13.18 194,000 2,535,796 13.071 13.18 13.04 13.20 12.98 13.18 194,000 13.071 -2.37%
2018-08-23 0 13.50 13.40 13.52 13.46 13.58 104,600 1,414,340 13.521 13.50 13.40 13.52 13.46 13.58 104,600 13.521 0.60%
2018-08-22 0 13.42 13.38 13.50 13.38 13.56 159,000 2,134,576 13.425 13.42 13.38 13.50 13.38 13.56 159,000 13.425 -1.61%
2018-08-21 0 13.64 13.60 13.82 13.64 13.64 24,000 327,360 13.640 13.64 13.60 13.82 13.64 13.64 24,000 13.640 4.76%
2018-08-20 0 13.02 13.02 13.16 13.00 13.00 24,000 312,000 13.000 13.02 13.02 13.16 13.00 13.00 24,000 13.000 1.09%
2018-08-17 0 12.88 12.82 12.96 12.88 12.90 27,400 352,944 12.881 12.88 12.82 12.96 12.88 12.90 27,400 12.881 2.55%
2018-08-16 0 12.56 12.56 12.76 12.54 12.72 199,800 2,525,264 12.639 12.56 12.56 12.76 12.54 12.72 199,800 12.639 -4.99%
2018-08-15 0 13.22 13.06 13.30 13.22 13.28 96,800 1,280,688 13.230 13.22 13.06 13.30 13.22 13.28 96,800 13.230 -6.24%
2018-08-14 0 14.10 14.10 - 14.06 14.12 68,400 963,164 14.081 14.10 14.10 - 14.06 14.12 68,400 14.081 -3.42%
2018-08-13 0 14.60 14.48 14.62 14.20 14.70 116,400 1,698,060 14.588 14.60 14.48 14.62 14.20 14.70 116,400 14.588 -1.22%
2018-08-10 0 14.78 14.70 14.78 14.78 14.86 66,400 983,936 14.818 14.78 14.70 14.78 14.78 14.86 66,400 14.818 -2.76%
2018-08-09 0 15.20 15.20 15.28 14.82 15.24 120,200 1,804,676 15.014 15.20 15.20 15.28 14.82 15.24 120,200 15.014 -3.68%
2018-08-08 0 15.78 - 15.96 15.78 16.00 40,600 645,868 15.908 15.78 - 15.96 15.78 16.00 40,600 15.908 1.54%
2018-08-07 0 15.54 15.46 - 15.40 15.54 46,200 713,196 15.437 15.54 15.46 - 15.40 15.54 46,200 15.437 0.78%
2018-08-06 0 15.42 15.40 15.50 15.42 15.56 24,000 370,268 15.428 15.42 15.40 15.50 15.42 15.56 24,000 15.428 -1.41%
2018-08-03 0 15.64 15.54 15.70 15.64 15.70 147,200 2,304,716 15.657 15.64 15.54 15.70 15.64 15.70 147,200 15.657 -0.38%
2018-08-02 0 15.70 15.64 - 15.70 16.00 195,600 3,099,796 15.848 15.70 15.64 - 15.70 16.00 195,600 15.848 -2.85%
2018-08-01 0 16.16 16.00 16.18 16.12 16.22 117,800 1,903,720 16.161 16.16 16.00 16.18 16.12 16.22 117,800 16.161 -0.74%
2018-07-31 0 16.28 16.00 16.80 16.28 16.34 219,600 3,581,944 16.311 16.28 16.00 16.80 16.28 16.34 219,600 16.311 -3.67%
2018-07-30 0 16.90 16.86 - 16.84 17.04 546,000 9,209,060 16.866 16.90 16.86 - 16.84 17.04 546,000 16.866 -4.63%
2018-07-27 0 17.72 17.20 - 17.72 17.74 129,800 2,300,252 17.722 17.72 17.20 - 17.72 17.74 129,800 17.722 -1.56%
2018-07-26 0 18.00 17.98 18.22 18.00 18.18 68,600 1,241,124 18.092 18.00 17.98 18.22 18.00 18.18 68,600 18.092 3.09%
2018-07-25 0 17.46 - - 17.46 17.46 20,400 356,184 17.460 17.46 - - 17.46 17.46 20,400 17.460 -1.69%
2018-07-24 0 17.76 17.68 17.92 17.74 17.86 685,400 12,188,788 17.783 17.76 17.68 17.92 17.74 17.86 685,400 17.783 1.37%
2018-07-23 0 17.52 - - 17.50 17.56 102,800 1,800,360 17.513 17.52 - - 17.50 17.56 102,800 17.513 -1.57%
2018-07-20 0 17.80 17.60 - 17.60 17.80 62,400 1,104,800 17.705 17.80 17.60 - 17.60 17.80 62,400 17.705 -3.05%
2018-07-19 0 18.36 - - 18.36 18.36 9,800 179,928 18.360 18.36 - - 18.36 18.36 9,800 18.360 -0.33%
2018-07-18 0 18.42 18.38 - 18.36 18.46 81,600 1,502,712 18.416 18.42 18.38 - 18.36 18.46 81,600 18.416 2.45%
2018-07-17 0 17.98 - - 17.98 18.24 152,000 2,754,136 18.119 17.98 - - 17.98 18.24 152,000 18.119 -2.18%
2018-07-16 0 18.38 18.30 18.38 18.38 18.38 1,200 22,056 18.380 18.38 18.30 18.38 18.38 18.38 1,200 18.380 -1.92%
2018-07-13 0 18.74 - - 18.74 18.74 18,000 337,320 18.740 18.74 - - 18.74 18.74 18,000 18.740 3.19%
2018-07-12 0 18.16 - - 18.12 18.12 36,000 652,320 18.120 18.16 - - 18.12 18.12 36,000 18.120 1.68%
2018-07-11 0 17.86 17.76 - 17.82 17.92 113,200 2,023,060 17.872 17.86 17.76 - 17.82 17.92 113,200 17.872 -5.20%
2018-07-10 0 18.84 18.66 18.88 18.84 19.30 150,800 2,851,996 18.912 18.84 18.66 18.88 18.84 19.30 150,800 18.912 1.29%
2018-07-09 0 18.60 - - 18.60 18.60 18,000 334,800 18.600 18.60 - - 18.60 18.60 18,000 18.600 5.68%
2018-07-06 0 17.60 17.48 - 17.42 17.70 177,800 3,123,112 17.565 17.60 17.48 - 17.42 17.70 177,800 17.565 -1.35%
2018-07-05 0 17.84 - 17.86 17.78 17.92 180,200 3,222,244 17.881 17.84 - 17.86 17.78 17.92 180,200 17.881 0.11%
2018-07-04 0 17.82 17.76 17.92 17.82 17.98 117,000 2,094,484 17.902 17.82 17.76 17.92 17.82 17.98 117,000 17.902 -1.66%
2018-07-03 0 18.12 - 18.28 17.94 18.28 240,600 4,339,924 18.038 18.12 - 18.28 17.94 18.28 240,600 18.038 -0.88%
2018-06-29 0 18.28 18.20 18.30 17.96 18.30 330,000 6,000,360 18.183 18.28 18.20 18.30 17.96 18.30 330,000 18.183 3.86%
2018-06-28 0 17.60 12.88 18.66 17.56 17.64 10,800 189,728 17.567 17.60 12.88 18.66 17.56 17.64 10,800 17.567 -3.19%
2018-06-27 0 18.18 17.98 18.26 18.18 18.70 400,800 7,431,144 18.541 18.18 17.98 18.26 18.18 18.70 400,800 18.541 -2.57%
2018-06-26 0 18.66 18.64 18.90 18.48 18.72 163,000 3,039,652 18.648 18.66 18.64 18.90 18.48 18.72 163,000 18.648 -6.70%
2018-06-25 0 20.00 19.76 20.10 19.96 20.25 244,800 4,923,318 20.112 20.00 19.76 20.10 19.96 20.25 244,800 20.112 -2.44%
2018-06-22 0 20.50 20.45 20.70 20.40 20.50 113,000 2,309,550 20.438 20.50 20.45 20.70 20.40 20.50 113,000 20.438 -2.38%
2018-06-21 0 21.00 12.88 - - - 0 0 - 21.00 12.88 - - - 0 - 0.96%
2018-06-20 0 20.80 20.70 20.95 20.65 20.80 112,000 2,318,800 20.704 20.80 20.70 20.95 20.65 20.80 112,000 20.704 -1.19%
2018-06-19 0 21.05 12.88 21.20 21.05 21.35 90,800 1,928,940 21.244 21.05 12.88 21.20 21.05 21.35 90,800 21.244 -3.44%
2018-06-15 0 21.80 21.75 21.95 21.80 21.95 64,200 1,401,090 21.824 21.80 21.75 21.95 21.80 21.95 64,200 21.824 2.35%
2018-06-14 0 21.30 21.25 21.45 21.30 21.40 30,000 640,000 21.333 21.30 21.25 21.45 21.30 21.40 30,000 21.333 -3.62%
2018-06-13 0 22.10 21.90 22.15 22.10 22.20 40,600 900,240 22.173 22.10 21.90 22.15 22.10 22.20 40,600 22.173 1.84%
2018-06-12 0 21.70 21.70 21.95 21.65 21.70 32,000 693,600 21.675 21.70 21.70 21.95 21.65 21.70 32,000 21.675 0.46%
2018-06-11 0 21.60 21.45 21.70 21.55 21.55 10,000 215,500 21.550 21.60 21.45 21.70 21.55 21.55 10,000 21.550 2.61%
2018-06-08 0 21.05 20.70 21.10 21.00 21.25 253,600 5,367,180 21.164 21.05 20.70 21.10 21.00 21.25 253,600 21.164 -3.00%
2018-06-07 0 21.70 21.55 21.75 21.60 21.75 31,200 675,300 21.644 21.70 21.55 21.75 21.60 21.75 31,200 21.644 1.64%
2018-06-06 0 21.35 21.25 21.45 21.25 21.35 82,200 1,754,930 21.350 21.35 21.25 21.45 21.25 21.35 82,200 21.350 2.64%
2018-06-05 0 20.80 20.55 21.10 20.75 20.80 37,200 772,020 20.753 20.80 20.55 21.10 20.75 20.80 37,200 20.753 2.21%
2018-06-04 0 20.35 12.88 20.35 20.25 20.35 67,800 1,374,830 20.278 20.35 12.88 20.35 20.25 20.35 67,800 20.278 3.30%
2018-06-01 0 19.70 12.88 - 19.58 19.70 117,400 2,304,596 19.630 19.70 12.88 - 19.58 19.70 117,400 19.630 1.55%
2018-05-31 0 19.40 19.38 - 19.40 19.42 27,800 539,516 19.407 19.40 19.38 - 19.40 19.42 27,800 19.407 1.04%
2018-05-30 0 19.20 19.20 19.36 19.14 19.20 197,200 3,777,856 19.157 19.20 19.20 19.36 19.14 19.20 197,200 19.157 0.31%
2018-05-29 0 19.14 19.12 - 19.14 19.34 127,600 2,455,400 19.243 19.14 19.12 - 19.14 19.34 127,600 19.243 -1.44%
2018-05-28 0 19.42 12.88 - 19.40 19.42 25,600 496,792 19.406 19.42 12.88 - 19.40 19.42 25,600 19.406 0.94%
2018-05-25 0 19.24 19.10 19.26 19.18 19.26 54,000 1,038,040 19.223 19.24 19.10 19.26 19.18 19.26 54,000 19.223 -0.10%
2018-05-24 0 19.26 19.18 19.26 19.16 19.26 36,600 703,316 19.216 19.26 19.18 19.26 19.16 19.26 36,600 19.216 2.67%
2018-05-23 0 18.76 18.74 - 18.74 18.98 128,000 2,414,000 18.859 18.76 18.74 - 18.74 18.98 128,000 18.859 -2.39%
2018-05-21 0 19.22 19.08 19.28 19.22 19.32 145,600 2,805,552 19.269 19.22 19.08 19.28 19.22 19.32 145,600 19.269 -1.44%
2018-05-18 0 19.50 19.44 19.64 19.40 19.54 220,000 4,284,400 19.475 19.50 19.44 19.64 19.40 19.54 220,000 19.475 0.83%
2018-05-17 0 19.34 19.14 19.34 19.38 19.68 261,800 5,090,824 19.445 19.34 19.14 19.34 19.38 19.68 261,800 19.445 -0.41%
2018-05-16 0 19.42 19.42 19.60 19.40 19.42 130,000 2,524,280 19.418 19.42 19.42 19.60 19.40 19.42 130,000 19.418 -0.61%
2018-05-15 0 19.54 12.88 - 19.54 19.80 152,200 2,995,044 19.678 19.54 12.88 - 19.54 19.80 152,200 19.678 -0.61%
2018-05-14 0 19.66 19.62 19.84 19.66 19.74 106,000 2,086,520 19.684 19.66 19.62 19.84 19.66 19.74 106,000 19.684 -0.20%
2018-05-11 0 19.70 19.52 19.74 19.66 19.74 81,600 1,608,560 19.713 19.70 19.52 19.74 19.66 19.74 81,600 19.713 1.76%
2018-05-10 0 19.36 19.24 19.44 19.28 19.38 105,600 2,040,800 19.326 19.36 19.24 19.44 19.28 19.38 105,600 19.326 -1.33%
2018-05-09 0 19.62 19.54 19.70 19.44 19.62 200,000 3,906,128 19.531 19.62 19.54 19.70 19.44 19.62 200,000 19.531 1.34%
2018-05-08 0 19.36 19.30 19.38 18.68 19.36 220,600 4,259,296 19.308 19.36 19.30 19.38 18.68 19.36 220,600 19.308 4.31%
2018-05-07 0 18.56 18.54 18.56 18.44 18.56 88,000 1,628,520 18.506 18.56 18.54 18.56 18.44 18.56 88,000 18.506 2.65%
2018-05-04 0 18.08 18.00 18.10 18.06 18.22 126,600 2,296,632 18.141 18.08 18.00 18.10 18.06 18.22 126,600 18.141 0.33%
2018-05-03 0 18.02 18.02 18.22 18.00 18.18 117,600 2,121,780 18.042 18.02 18.02 18.22 18.00 18.18 117,600 18.042 -1.53%
2018-05-02 0 18.30 18.18 18.68 18.18 18.30 76,000 1,386,480 18.243 18.30 18.18 18.68 18.18 18.30 76,000 18.243 2.81%
2018-04-30 0 17.80 17.76 - 17.80 17.80 18,000 320,400 17.800 17.80 17.76 - 17.80 17.80 18,000 17.800 2.18%
2018-04-27 0 17.42 16.98 - 17.36 17.48 126,400 2,201,104 17.414 17.42 16.98 - 17.36 17.48 126,400 17.414 4.19%
2018-04-26 0 16.72 16.52 16.76 16.66 17.00 522,200 8,768,032 16.791 16.72 16.52 16.76 16.66 17.00 522,200 16.791 -3.02%
2018-04-25 0 17.24 17.04 17.26 17.22 17.30 66,800 1,150,536 17.224 17.24 17.04 17.26 17.22 17.30 66,800 17.224 -3.15%
2018-04-24 0 17.80 17.78 17.98 17.64 17.82 534,200 9,491,444 17.768 17.80 17.78 17.98 17.64 17.82 534,200 17.768 -1.11%
2018-04-23 0 18.00 17.98 18.24 18.00 18.14 160,000 2,888,960 18.056 18.00 17.98 18.24 18.00 18.14 160,000 18.056 -1.75%
2018-04-20 0 18.32 12.88 18.32 18.38 18.52 174,000 3,212,396 18.462 18.32 12.88 18.32 18.38 18.52 174,000 18.462 -2.66%
2018-04-19 0 18.82 12.88 - 18.80 18.82 68,000 1,279,360 18.814 18.82 12.88 - 18.80 18.82 68,000 18.814 1.51%
2018-04-18 0 18.54 12.88 - 18.52 18.68 108,600 2,020,592 18.606 18.54 12.88 - 18.52 18.68 108,600 18.606 2.66%
2018-04-17 0 18.06 12.88 18.10 17.98 18.08 96,000 1,731,280 18.034 18.06 12.88 18.10 17.98 18.08 96,000 18.034 0.33%
2018-04-16 0 18.00 12.88 18.10 18.00 18.20 199,400 3,607,464 18.092 18.00 12.88 18.10 18.00 18.20 199,400 18.092 -3.74%
2018-04-13 0 18.70 18.32 18.74 18.64 18.80 339,600 6,351,104 18.702 18.70 18.32 18.74 18.64 18.80 339,600 18.702 -1.58%
2018-04-12 0 19.00 18.34 - 19.00 19.14 85,800 1,637,512 19.085 19.00 18.34 - 19.00 19.14 85,800 19.085 0.42%
2018-04-11 0 18.92 15.80 19.02 18.92 19.00 56,000 1,060,336 18.935 18.92 15.80 19.02 18.92 19.00 56,000 18.935 0.64%
2018-04-10 0 18.80 18.68 18.84 18.34 18.90 350,600 6,537,124 18.646 18.80 18.68 18.84 18.34 18.90 350,600 18.646 4.33%
2018-04-09 0 18.02 17.94 18.74 17.88 18.02 37,200 665,224 17.882 18.02 17.94 18.74 17.88 18.02 37,200 17.882 1.58%
2018-04-06 0 17.74 17.68 17.90 17.68 17.94 181,200 3,227,996 17.815 17.74 17.68 17.90 17.68 17.94 181,200 17.815 2.31%
2018-04-04 0 17.34 17.26 20.20 17.34 17.64 110,600 1,932,260 17.471 17.34 17.26 20.20 17.34 17.64 110,600 17.471 -3.67%
2018-04-03 0 18.00 17.92 20.20 17.90 18.22 171,400 3,074,060 17.935 18.00 17.92 20.20 17.90 18.22 171,400 17.935 -1.21%
2018-03-29 0 18.22 18.18 28.20 18.08 18.28 148,400 2,692,284 18.142 18.22 18.18 28.20 18.08 18.28 148,400 18.142 -1.51%
2018-03-28 0 18.50 18.30 18.50 18.50 18.82 282,600 5,274,720 18.665 18.50 18.30 18.50 18.50 18.82 282,600 18.665 -9.54%
2018-03-27 0 20.45 20.35 20.60 20.35 20.60 158,000 3,229,390 20.439 20.45 20.35 20.60 20.35 20.60 158,000 20.439 2.87%
2018-03-26 0 19.88 19.82 - 19.54 19.88 239,400 4,716,168 19.700 19.88 19.82 - 19.54 19.88 239,400 19.700 0.51%
2018-03-23 0 19.78 19.78 19.96 19.56 20.00 248,800 4,904,184 19.711 19.78 19.78 19.96 19.56 20.00 248,800 19.711 -9.27%
2018-03-22 0 21.80 21.75 22.05 21.80 22.15 112,400 2,460,000 21.886 21.80 21.75 22.05 21.80 22.15 112,400 21.886 -2.02%
2018-03-21 0 22.25 20.00 22.25 22.25 22.25 14,200 315,950 22.250 22.25 20.00 22.25 22.25 22.25 14,200 22.250 3.97%
2018-03-20 0 21.40 20.00 - 21.20 21.40 203,400 4,345,220 21.363 21.40 20.00 - 21.20 21.40 203,400 21.363 -1.38%
2018-03-19 0 21.70 21.45 21.70 21.65 21.75 64,200 1,393,750 21.710 21.70 21.45 21.70 21.65 21.75 64,200 21.710 -0.91%
2018-03-16 0 21.90 21.75 22.00 21.90 21.90 16,000 350,400 21.900 21.90 21.75 22.00 21.90 21.90 16,000 21.900 2.58%
2018-03-15 0 21.35 21.35 21.45 21.05 21.30 247,400 5,234,550 21.158 21.35 21.35 21.45 21.05 21.30 247,400 21.158 0.71%
2018-03-14 0 21.20 21.20 21.40 21.05 21.20 137,000 2,898,490 21.157 21.20 21.20 21.40 21.05 21.20 137,000 21.157 -4.29%
2018-03-13 0 22.15 22.05 22.25 21.90 22.25 190,200 4,205,550 22.111 22.15 22.05 22.25 21.90 22.25 190,200 22.111 -0.89%
2018-03-12 0 22.35 21.50 22.40 21.55 22.40 60,600 1,344,370 22.184 22.35 21.50 22.40 21.55 22.40 60,600 22.184 3.71%
2018-03-09 0 21.55 21.50 21.70 21.45 21.60 160,000 3,448,400 21.553 21.55 21.50 21.70 21.45 21.60 160,000 21.553 1.41%
2018-03-08 0 21.25 18.28 - 21.20 21.25 116,000 2,464,200 21.243 21.25 18.28 - 21.20 21.25 116,000 21.243 5.46%
2018-03-07 0 20.15 20.15 20.70 19.90 20.40 513,000 10,313,540 20.104 20.15 20.15 20.70 19.90 20.40 513,000 20.104 -0.74%
2018-03-06 0 20.30 20.25 - 20.30 20.30 20,400 414,120 20.300 20.30 20.25 - 20.30 20.30 20,400 20.300 3.26%
2018-03-05 0 19.66 19.64 19.68 19.68 19.90 228,200 4,513,844 19.780 19.66 19.64 19.68 19.68 19.90 228,200 19.780 -0.30%
2018-03-02 0 19.72 19.72 - 19.66 19.80 285,800 5,640,772 19.737 19.72 19.72 - 19.66 19.80 285,800 19.737 -4.50%
2018-03-01 0 20.65 18.28 - 20.50 20.65 271,600 5,580,790 20.548 20.65 18.28 - 20.50 20.65 271,600 20.548 0.98%
2018-02-28 0 20.45 12.88 20.45 20.45 20.60 75,000 1,536,360 20.485 20.45 12.88 20.45 20.45 20.60 75,000 20.485 -4.66%
2018-02-27 0 21.45 12.88 21.45 21.40 21.60 67,000 1,439,600 21.487 21.45 12.88 21.45 21.40 21.60 67,000 21.487 -3.38%
2018-02-26 0 22.20 12.88 22.25 22.05 22.20 71,000 1,574,350 22.174 22.20 12.88 22.25 22.05 22.20 71,000 22.174 3.02%
2018-02-23 0 21.55 21.40 21.55 21.15 21.55 100,200 2,140,530 21.363 21.55 21.40 21.55 21.15 21.55 100,200 21.363 3.36%
2018-02-22 0 20.85 20.75 - 20.65 20.85 85,000 1,768,940 20.811 20.85 20.75 - 20.65 20.85 85,000 20.811 -1.18%
2018-02-21 0 21.10 12.88 - 20.90 21.10 54,400 1,141,240 20.979 21.10 12.88 - 20.90 21.10 54,400 20.979 3.43%
2018-02-20 0 20.40 12.88 - 20.40 20.50 52,000 1,063,200 20.446 20.40 12.88 - 20.40 20.50 52,000 20.446 0.25%
2018-02-15 0 20.35 12.88 - 20.35 20.35 800 16,280 20.350 20.35 12.88 - 20.35 20.35 800 20.350 6.54%
2018-02-14 0 19.10 19.06 19.24 18.78 19.10 493,600 9,355,064 18.953 19.10 19.06 19.24 18.78 19.10 493,600 18.953 5.52%
2018-02-13 0 18.10 12.88 - 18.14 18.32 255,400 4,661,564 18.252 18.10 12.88 - 18.14 18.32 255,400 18.252 2.38%
2018-02-12 0 17.68 17.52 17.72 17.62 17.68 19,600 345,608 17.633 17.68 17.52 17.72 17.62 17.68 19,600 17.633 3.63%
2018-02-09 0 17.06 16.28 - 16.90 17.20 180,400 3,060,728 16.966 17.06 16.28 - 16.90 17.20 180,400 16.966 -6.26%
2018-02-08 0 18.20 18.02 18.26 18.04 18.44 399,000 7,268,176 18.216 18.20 18.02 18.26 18.04 18.44 399,000 18.216 -3.19%
2018-02-07 0 18.80 18.50 - 18.80 19.28 221,000 4,209,528 19.048 18.80 18.50 - 18.80 19.28 221,000 19.048 2.51%
2018-02-06 0 18.34 18.00 18.52 17.88 18.56 171,000 3,100,860 18.134 18.34 18.00 18.52 17.88 18.56 171,000 18.134 -6.62%
2018-02-05 0 19.64 19.52 - 19.26 19.64 129,800 2,529,772 19.490 19.64 19.52 - 19.26 19.64 129,800 19.490 -5.58%
2018-02-02 0 20.80 - 20.80 20.60 20.85 183,600 3,810,280 20.753 20.80 - 20.80 20.60 20.85 183,600 20.753 -3.93%
2018-02-01 0 21.65 - - 21.65 21.80 94,400 2,049,820 21.714 21.65 - - 21.65 21.80 94,400 21.714 0.70%
2018-01-31 0 21.50 - - 21.30 21.50 186,000 3,978,050 21.387 21.50 - - 21.30 21.50 186,000 21.387 -2.05%
2018-01-30 0 21.95 - - 21.95 22.15 94,600 2,090,070 22.094 21.95 - - 21.95 22.15 94,600 22.094 -4.15%
2018-01-29 0 22.90 - - 22.85 23.15 131,400 3,013,640 22.935 22.90 - - 22.85 23.15 131,400 22.935 3.39%
2018-01-26 0 22.15 18.50 - 21.95 22.15 234,600 5,170,480 22.040 22.15 18.50 - 21.95 22.15 234,600 22.040 5.73%
2018-01-25 0 20.95 18.50 - 20.85 21.05 131,800 2,766,310 20.989 20.95 18.50 - 20.85 21.05 131,800 20.989 0.24%
2018-01-24 0 20.90 18.50 - 20.85 21.20 104,600 2,181,880 20.859 20.90 18.50 - 20.85 21.20 104,600 20.859 -1.42%
2018-01-23 0 21.20 20.00 - 21.05 21.20 74,400 1,573,720 21.152 21.20 20.00 - 21.05 21.20 74,400 21.152 0.47%
2018-01-22 0 21.10 20.00 21.15 20.95 21.15 182,400 3,838,840 21.046 21.10 20.00 21.15 20.95 21.15 182,400 21.046 -0.71%
2018-01-19 0 21.25 20.00 - 21.20 21.25 36,000 764,200 21.228 21.25 20.00 - 21.20 21.25 36,000 21.228 0.47%
2018-01-18 0 21.15 20.00 - 21.15 21.15 32,000 676,800 21.150 21.15 20.00 - 21.15 21.15 32,000 21.150 0.95%
2018-01-17 0 20.95 20.80 21.20 20.70 20.95 302,600 6,293,010 20.796 20.95 20.80 21.20 20.70 20.95 302,600 20.796 -0.71%
2018-01-16 0 21.10 20.00 - 21.10 21.10 18,200 384,020 21.100 21.10 20.00 - 21.10 21.10 18,200 21.100 0.24%
2018-01-15 0 21.05 18.50 21.10 21.05 21.15 78,800 1,661,820 21.089 21.05 18.50 21.10 21.05 21.15 78,800 21.089 0.48%
2018-01-12 0 20.95 18.50 - 20.95 20.95 600 12,570 20.950 20.95 18.50 - 20.95 20.95 600 20.950 0.24%
2018-01-11 0 20.90 18.50 - 20.90 20.95 2,600 54,370 20.912 20.90 18.50 - 20.90 20.95 2,600 20.912 -1.18%
2018-01-10 0 21.15 21.00 - - - 0 0 - 21.15 21.00 - - - 0 - 0.24%
2018-01-09 0 21.10 20.10 - 21.10 21.10 800 16,880 21.100 21.10 20.10 - 21.10 21.10 800 21.100 1.69%
2018-01-08 0 20.75 20.75 - 20.75 20.75 600 12,450 20.750 20.75 20.75 - 20.75 20.75 600 20.750 4.38%
2018-01-05 0 19.88 - - 19.88 19.88 1,200 23,856 19.880 19.88 - - 19.88 19.88 1,200 19.880 -0.20%
2018-01-04 0 19.92 - - 19.88 19.88 29,600 588,448 19.880 19.92 - - 19.88 19.88 29,600 19.880 1.43%
2018-01-03 0 19.64 - - 19.30 19.72 32,400 636,248 19.637 19.64 - - 19.30 19.72 32,400 19.637 8.03%
2018-01-02 0 18.18 18.12 19.30 18.06 18.18 59,000 1,069,500 18.127 18.18 18.12 19.30 18.06 18.18 59,000 18.127 0.66%
2017-12-29 0 18.06 - 19.30 - - 0 0 - 18.06 - 19.30 - - 0 - -2.06%
2017-12-28 0 18.44 - 19.30 - - 0 0 - 18.44 - 19.30 - - 0 - 0.44%
2017-12-27 0 18.36 - - - - 0 0 - 18.36 - - - - 0 - -1.71%
2017-12-22 0 18.68 18.20 - 18.68 18.68 600 11,208 18.680 18.68 18.20 - 18.68 18.68 600 18.680 2.64%
2017-12-21 0 18.20 - - 18.20 18.20 800 14,560 18.200 18.20 - - 18.20 18.20 800 18.200 0.00%
2017-12-20 0 18.20 18.12 - 18.16 18.20 38,000 690,880 18.181 18.20 18.12 - 18.16 18.20 38,000 18.181 -0.33%
2017-12-19 0 18.26 - - 17.88 18.28 43,000 783,240 18.215 18.26 - - 17.88 18.28 43,000 18.215 4.34%
2017-12-18 0 17.50 - - 17.32 17.56 284,000 4,945,040 17.412 17.50 - - 17.32 17.56 284,000 17.412 3.18%
2017-12-15 0 16.96 - 16.98 16.92 16.98 298,000 5,050,560 16.948 16.96 - 16.98 16.92 16.98 298,000 16.948 -1.40%
2017-12-14 0 17.20 - 17.20 17.18 17.22 162,200 2,789,684 17.199 17.20 - 17.20 17.18 17.22 162,200 17.199 2.75%
2017-12-13 0 16.74 16.70 - 16.58 16.74 342,200 5,698,640 16.653 16.74 16.70 - 16.58 16.74 342,200 16.653 -1.88%
2017-12-12 0 17.06 - - 17.06 17.10 45,800 782,656 17.089 17.06 - - 17.06 17.10 45,800 17.089 3.14%
2017-12-11 0 16.54 16.50 - 16.50 16.54 465,200 7,659,996 16.466 16.54 16.50 - 16.50 16.54 465,200 16.466 -1.19%
2017-12-08 0 16.74 - - 16.54 16.74 190,600 3,174,528 16.655 16.74 - - 16.54 16.74 190,600 16.655 3.08%
2017-12-07 0 16.24 - - 16.20 16.26 97,000 1,575,744 16.245 16.24 - - 16.20 16.26 97,000 16.245 2.65%
2017-12-06 0 15.82 15.74 - 15.74 16.00 618,400 9,807,388 15.859 15.82 15.74 - 15.74 16.00 618,400 15.859 -1.62%
2017-12-05 0 16.08 - - 16.04 16.10 80,600 1,295,716 16.076 16.08 - - 16.04 16.10 80,600 16.076 -2.19%
2017-12-04 0 16.44 15.28 - 16.34 16.44 105,600 1,731,312 16.395 16.44 15.28 - 16.34 16.44 105,600 16.395 0.00%
2017-12-01 0 16.44 16.38 - 16.42 16.46 83,800 1,376,484 16.426 16.44 16.38 - 16.42 16.46 83,800 16.426 -0.84%
2017-11-30 0 16.58 16.56 - 16.50 16.58 108,600 1,797,024 16.547 16.58 16.56 - 16.50 16.58 108,600 16.547 -5.69%
2017-11-29 0 17.58 - - 17.56 17.60 1,200 21,112 17.593 17.58 - - 17.56 17.60 1,200 17.593 -1.46%
2017-11-28 0 17.84 - 18.00 17.84 17.84 200 3,568 17.840 17.84 - 18.00 17.84 17.84 200 17.840 -4.50%
2017-11-27 0 18.68 18.50 - 18.64 18.64 36,000 671,040 18.640 18.68 18.50 - 18.64 18.64 36,000 18.640 -0.43%
2017-11-24 0 18.76 18.50 - 18.76 18.80 36,000 676,080 18.780 18.76 18.50 - 18.76 18.80 36,000 18.780 0.21%
2017-11-23 0 18.72 - - 18.70 19.02 229,400 4,321,732 18.839 18.72 - - 18.70 19.02 229,400 18.839 -0.32%
2017-11-22 0 18.78 18.78 19.06 18.76 18.84 31,800 598,248 18.813 18.78 18.78 19.06 18.76 18.84 31,800 18.813 0.21%
2017-11-21 0 18.74 - - 18.56 18.74 201,600 3,758,208 18.642 18.74 - - 18.56 18.74 201,600 18.642 -0.11%
2017-11-20 0 18.76 - - 18.76 18.84 46,000 865,120 18.807 18.76 - - 18.76 18.84 46,000 18.807 2.51%
2017-11-17 0 18.30 - - 18.30 18.34 70,000 1,282,200 18.317 18.30 - - 18.30 18.34 70,000 18.317 4.57%
2017-11-16 0 17.50 - - 17.40 17.52 638,200 11,155,256 17.479 17.50 - - 17.40 17.52 638,200 17.479 4.17%
2017-11-15 0 16.80 16.80 - 16.80 16.90 143,000 2,411,124 16.861 16.80 16.80 - 16.80 16.90 143,000 16.861 -4.33%
2017-11-14 0 17.56 17.30 17.60 17.56 17.62 84,400 1,485,412 17.600 17.56 17.30 17.60 17.56 17.62 84,400 17.600 1.04%
2017-11-13 0 17.38 17.30 17.38 17.34 17.40 74,200 1,289,988 17.385 17.38 17.30 17.38 17.34 17.40 74,200 17.385 -1.47%
2017-11-10 0 17.64 - - 17.64 17.68 58,600 1,034,536 17.654 17.64 - - 17.64 17.68 58,600 17.654 -1.67%
2017-11-09 0 17.94 17.86 18.00 17.82 17.94 134,000 2,398,500 17.899 17.94 17.86 18.00 17.82 17.94 134,000 17.899 1.59%
2017-11-08 0 17.66 - - 17.64 17.68 46,000 812,088 17.654 17.66 - - 17.64 17.68 46,000 17.654 -0.79%
2017-11-07 0 17.80 - - 17.78 17.84 485,400 8,645,992 17.812 17.80 - - 17.78 17.84 485,400 17.812 6.59%
2017-11-06 0 16.70 - - 16.62 16.72 105,800 1,764,076 16.674 16.70 - - 16.62 16.72 105,800 16.674 0.72%
2017-11-03 0 16.58 16.56 - 16.52 16.58 90,200 1,494,504 16.569 16.58 16.56 - 16.52 16.58 90,200 16.569 -1.54%
2017-11-02 0 16.84 - 16.84 16.80 16.84 101,200 1,702,596 16.824 16.84 - 16.84 16.80 16.84 101,200 16.824 0.00%
2017-11-01 0 16.84 16.84 - 16.82 16.84 40,000 673,200 16.830 16.84 16.84 - 16.82 16.84 40,000 16.830 3.82%
2017-10-31 0 16.22 - - 16.14 16.22 45,000 728,348 16.186 16.22 - - 16.14 16.22 45,000 16.186 -0.61%
2017-10-30 0 16.32 - 16.34 16.24 16.34 30,600 498,952 16.306 16.32 - 16.34 16.24 16.34 30,600 16.306 2.00%
2017-10-27 0 16.00 - 16.04 15.98 16.10 93,200 1,491,756 16.006 16.00 - 16.04 15.98 16.10 93,200 16.006 -5.77%
2017-10-26 0 16.98 16.98 - 16.92 17.02 83,400 1,416,568 16.985 16.98 16.98 - 16.92 17.02 83,400 16.985 -4.39%
2017-10-25 0 17.76 17.74 - 17.76 17.78 19,000 337,696 17.773 17.76 17.74 - 17.76 17.78 19,000 17.773 -0.78%
2017-10-24 0 17.90 - 18.10 17.90 17.90 54,000 966,600 17.900 17.90 - 18.10 17.90 17.90 54,000 17.900 -1.10%
2017-10-23 0 18.10 - 18.12 18.04 18.10 47,400 856,356 18.067 18.10 - 18.12 18.04 18.10 47,400 18.067 -0.55%
2017-10-20 0 18.20 18.18 18.22 18.02 18.22 152,200 2,758,244 18.122 18.20 18.18 18.22 18.02 18.22 152,200 18.122 -2.88%
2017-10-19 0 18.74 18.72 - 18.78 18.90 29,400 553,268 18.819 18.74 18.72 - 18.78 18.90 29,400 18.819 0.21%
2017-10-18 0 18.70 18.70 19.38 18.70 18.70 36,000 673,200 18.700 18.70 18.70 19.38 18.70 18.70 36,000 18.700 -3.21%
2017-10-17 0 19.32 - 19.38 19.30 19.34 1,600 30,928 19.330 19.32 - 19.38 19.30 19.34 1,600 19.330 2.55%
2017-10-16 0 18.84 - 18.86 18.80 18.84 90,800 1,710,640 18.840 18.84 - 18.86 18.80 18.84 90,800 18.840 3.40%
2017-10-13 0 18.22 18.16 18.26 18.22 18.22 13,000 236,860 18.220 18.22 18.16 18.26 18.22 18.22 13,000 18.220 -1.94%
2017-10-12 0 18.58 18.44 18.64 18.52 18.58 19,000 352,788 18.568 18.58 18.44 18.64 18.52 18.58 19,000 18.568 -0.11%
2017-10-11 0 18.60 18.56 - 18.60 18.62 33,000 614,260 18.614 18.60 18.56 - 18.60 18.62 33,000 18.614 0.98%
2017-10-10 0 18.42 - - 18.34 18.42 49,800 914,920 18.372 18.42 - - 18.34 18.42 49,800 18.372 0.88%
2017-10-09 0 18.26 - - 18.24 18.26 40,000 730,200 18.255 18.26 - - 18.24 18.26 40,000 18.255 1.00%
2017-10-06 0 18.08 - - 18.04 18.08 36,000 650,260 18.063 18.08 - - 18.04 18.08 36,000 18.063 -0.55%
2017-10-04 0 18.18 - 18.18 18.14 18.18 54,800 996,224 18.179 18.18 - 18.18 18.14 18.18 54,800 18.179 3.30%
2017-10-03 0 17.60 17.60 - - - 0 0 - 17.60 17.60 - - - 0 - 2.92%
2017-09-29 0 17.10 17.10 - 17.06 17.06 20,000 341,200 17.060 17.10 17.10 - 17.06 17.06 20,000 17.060 0.00%
2017-09-28 0 17.10 16.72 - 17.10 17.12 40,800 698,280 17.115 17.10 16.72 - 17.10 17.12 40,800 17.115 2.27%
2017-09-27 0 16.72 16.62 16.78 16.66 16.76 18,200 304,212 16.715 16.72 16.62 16.78 16.66 16.76 18,200 16.715 0.36%
2017-09-26 0 16.66 16.66 - 16.62 16.74 82,600 1,376,640 16.666 16.66 16.66 - 16.62 16.74 82,600 16.666 -6.93%
2017-09-25 0 17.90 - - 17.88 17.90 20,400 364,952 17.890 17.90 - - 17.88 17.90 20,400 17.890 -0.22%
2017-09-22 0 17.94 17.86 17.94 17.92 17.96 124,000 2,224,568 17.940 17.94 17.86 17.94 17.92 17.96 124,000 17.940 -2.39%
2017-09-21 0 18.38 - - - - 0 0 - 18.38 - - - - 0 - -0.86%
2017-09-20 0 18.54 - 18.56 18.54 18.54 18,000 333,720 18.540 18.54 - 18.56 18.54 18.54 18,000 18.540 -0.22%
2017-09-19 0 18.58 - - 18.58 18.58 20,200 375,316 18.580 18.58 - - 18.58 18.58 20,200 18.580 1.98%
2017-09-18 0 18.22 - - - - 0 0 - 18.22 - - - - 0 - 0.22%
2017-09-15 0 18.18 18.14 - 18.12 18.44 246,000 4,489,568 18.250 18.18 18.14 - 18.12 18.44 246,000 18.250 -1.62%
2017-09-14 0 18.48 18.44 - 18.48 18.50 5,600 103,508 18.484 18.48 18.44 - 18.48 18.50 5,600 18.484 1.87%
2017-09-13 0 18.14 - - 18.08 18.14 3,600 65,208 18.113 18.14 - - 18.08 18.14 3,600 18.113 2.72%
2017-09-12 0 17.66 - - 17.62 17.68 36,400 642,500 17.651 17.66 - - 17.62 17.68 36,400 17.651 1.61%
2017-09-11 0 17.38 - 17.44 17.34 17.60 58,000 1,011,440 17.439 17.38 - 17.44 17.34 17.60 58,000 17.439 -0.11%
2017-09-08 0 17.40 - 17.80 17.38 17.46 37,800 657,732 17.400 17.40 - 17.80 17.38 17.46 37,800 17.400 5.07%
2017-09-07 0 16.56 - - 16.56 16.62 64,200 1,065,120 16.591 16.56 - - 16.56 16.62 64,200 16.591 0.12%
2017-09-06 0 16.54 - - - - 0 0 - 16.54 - - - - 0 - -1.31%
2017-09-05 0 16.76 - 16.76 16.70 16.80 54,200 908,340 16.759 16.76 - 16.76 16.70 16.80 54,200 16.759 0.24%
2017-09-04 0 16.72 - - 16.70 16.72 35,000 584,800 16.709 16.72 - - 16.70 16.72 35,000 16.709 0.84%
2017-09-01 0 16.58 15.58 17.00 16.56 16.62 54,600 905,032 16.576 16.58 15.58 17.00 16.56 16.62 54,600 16.576 1.47%
2017-08-31 0 16.34 13.66 - 16.22 16.34 36,200 589,828 16.294 16.34 13.66 - 16.22 16.34 36,200 16.294 4.21%
2017-08-30 0 15.68 13.14 16.06 15.60 15.68 111,200 1,739,344 15.642 15.68 13.14 16.06 15.60 15.68 111,200 15.642 3.57%
2017-08-29 0 15.14 14.90 15.28 15.14 15.30 363,000 5,508,124 15.174 15.14 14.90 15.28 15.14 15.30 363,000 15.174 -5.49%
2017-08-28 0 16.02 15.08 16.48 16.02 16.06 17,000 272,740 16.044 16.02 15.08 16.48 16.02 16.06 17,000 16.044 -5.65%
2017-08-25 0 16.98 - - 16.90 16.98 23,400 395,736 16.912 16.98 - - 16.90 16.98 23,400 16.912 -0.47%
2017-08-24 0 17.06 16.92 17.12 17.04 17.06 7,600 129,636 17.057 17.06 16.92 17.12 17.04 17.06 7,600 17.057 3.39%
2017-08-22 0 16.50 16.50 16.64 - - 0 0 - 16.50 16.50 16.64 - - 0 - 6.87%
2017-08-21 0 15.44 - - 15.42 15.58 137,800 2,127,124 15.436 15.44 - - 15.42 15.58 137,800 15.436 -0.13%
2017-08-18 0 15.46 15.38 - 15.46 15.46 4,000 61,840 15.460 15.46 15.38 - 15.46 15.46 4,000 15.460 -2.89%
2017-08-17 0 15.92 15.88 - 15.84 15.90 48,200 764,488 15.861 15.92 15.88 - 15.84 15.90 48,200 15.861 -0.50%
2017-08-16 0 16.00 16.00 - 15.98 15.98 20,000 319,600 15.980 16.00 16.00 - 15.98 15.98 20,000 15.980 -1.11%
2017-08-15 0 16.18 - - 16.18 16.18 40,000 647,200 16.180 16.18 - - 16.18 16.18 40,000 16.180 1.51%
2017-08-14 0 15.94 - - 15.90 15.90 1,600 25,440 15.900 15.94 - - 15.90 15.90 1,600 15.900 2.18%
2017-08-11 0 15.60 15.58 - 15.60 15.76 52,000 812,120 15.618 15.60 15.58 - 15.60 15.76 52,000 15.618 -7.47%
2017-08-10 0 16.86 - - 16.86 16.96 47,200 797,880 16.904 16.86 - - 16.86 16.96 47,200 16.904 0.60%
2017-08-09 0 16.76 - - 16.76 16.76 20,000 335,200 16.760 16.76 - - 16.76 16.76 20,000 16.760 -0.12%
2017-08-08 0 16.78 15.50 - - - 0 0 - 16.78 15.50 - - - 0 - 6.34%
2017-08-07 0 15.78 15.50 - - - 0 0 - 15.78 15.50 - - - 0 - 0.00%
2017-08-04 0 15.78 15.74 15.94 15.78 15.78 400 6,312 15.780 15.78 15.74 15.94 15.78 15.78 400 15.780 2.07%
2017-08-03 0 15.46 15.38 15.52 15.46 15.48 6,200 95,968 15.479 15.46 15.38 15.52 15.46 15.48 6,200 15.479 -3.74%
2017-08-02 0 16.06 16.00 16.16 16.06 16.10 60,000 964,800 16.080 16.06 16.00 16.16 16.06 16.10 60,000 16.080 -1.47%
2017-08-01 0 16.30 16.18 16.38 16.18 16.30 23,000 374,756 16.294 16.30 16.18 16.38 16.18 16.30 23,000 16.294 1.75%
2017-07-31 0 16.02 15.96 16.12 15.90 16.02 5,400 86,460 16.011 16.02 15.96 16.12 15.90 16.02 5,400 16.011 4.16%
2017-07-28 0 15.38 15.32 - 15.38 15.38 400 6,152 15.380 15.38 15.32 - 15.38 15.38 400 15.380 -2.53%
2017-07-27 0 15.78 - - 15.78 15.78 600 9,468 15.780 15.78 - - 15.78 15.78 600 15.780 3.82%
2017-07-26 0 15.20 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
2017-07-25 0 15.20 - - 15.20 15.20 600 9,120 15.200 15.20 - - 15.20 15.20 600 15.200 2.70%
2017-07-24 0 14.80 - - 14.80 14.80 20,000 296,000 14.800 14.80 - - 14.80 14.80 20,000 14.800 -1.07%
2017-07-21 0 14.96 - - - - 0 0 - 14.96 - - - - 0 - 0.00%
2017-07-20 0 14.96 - - - - 0 0 - 14.96 - - - - 0 - 0.00%
2017-07-19 0 14.96 14.86 - 14.96 14.96 10,000 149,600 14.960 14.96 14.86 - 14.96 14.96 10,000 14.960 4.62%
2017-07-18 0 14.30 - - 14.30 14.30 5,000 71,500 14.300 14.30 - - 14.30 14.30 5,000 14.300 -1.38%
2017-07-17 0 14.50 - 14.52 14.44 14.50 100,000 1,446,040 14.460 14.50 - 14.52 14.44 14.50 100,000 14.460 3.13%
2017-07-14 0 14.06 14.02 14.22 - - 0 0 - 14.06 14.02 14.22 - - 0 - 0.00%
2017-07-13 0 14.06 14.06 14.26 - - 0 0 - 14.06 14.06 14.26 - - 0 - 4.46%
2017-07-12 0 13.46 13.46 13.62 - - 0 0 - 13.46 13.46 13.62 - - 0 - 1.51%
2017-07-11 0 13.26 13.16 13.32 13.22 13.26 72,000 953,280 13.240 13.26 13.16 13.32 13.22 13.26 72,000 13.240 5.41%
2017-07-10 0 12.58 12.58 - - - 0 0 - 12.58 12.58 - - - 0 - 0.32%
2017-07-07 0 12.54 12.46 12.56 - - 0 0 - 12.54 12.46 12.56 - - 0 - 0.00%
2017-07-06 0 12.54 - - - - 0 0 - 12.54 - - - - 0 - 0.00%
2017-07-05 0 12.54 12.54 12.70 - - 0 0 - 12.54 12.54 12.70 - - 0 - 0.16%
2017-07-04 0 12.52 12.40 12.62 12.52 12.58 78,000 978,120 12.540 12.52 12.40 12.62 12.52 12.58 78,000 12.540 -2.49%
2017-07-03 0 12.84 12.64 12.84 - - 0 0 - 12.84 12.64 12.84 - - 0 - -0.31%
2017-06-30 0 12.88 12.74 12.88 - - 0 0 - 12.88 12.74 12.88 - - 0 - -3.01%
2017-06-29 0 13.28 13.16 13.36 13.28 13.28 24,000 318,720 13.280 13.28 13.16 13.36 13.28 13.28 24,000 13.280 2.95%
2017-06-28 0 12.90 12.84 13.06 12.90 12.90 24,000 309,600 12.900 12.90 12.84 13.06 12.90 12.90 24,000 12.900 -4.02%
2017-06-27 0 13.44 13.24 13.46 13.40 13.46 70,000 939,300 13.419 13.44 13.24 13.46 13.40 13.46 70,000 13.419 -1.47%
2017-06-26 0 13.64 13.62 13.84 13.64 13.64 1,000 13,640 13.640 13.64 13.62 13.84 13.64 13.64 1,000 13.640 1.79%
2017-06-23 0 13.40 13.30 13.52 - - 0 0 - 13.40 13.30 13.52 - - 0 - 0.00%
2017-06-22 0 13.40 13.32 13.52 13.40 13.44 59,000 791,060 13.408 13.40 13.32 13.52 13.40 13.44 59,000 13.408 3.88%
2017-06-21 0 12.90 12.76 12.96 12.90 12.90 26,600 343,140 12.900 12.90 12.76 12.96 12.90 12.90 26,600 12.900 -1.53%
2017-06-20 0 13.10 13.00 13.18 13.10 13.10 47,800 626,180 13.100 13.10 13.00 13.18 13.10 13.10 47,800 13.100 3.15%
2017-06-19 0 12.70 12.64 12.80 12.56 12.70 157,800 1,990,360 12.613 12.70 12.64 12.80 12.56 12.70 157,800 12.613 2.42%
2017-06-16 0 12.40 12.22 12.42 12.40 12.40 200 2,480 12.400 12.40 12.22 12.42 12.40 12.40 200 12.400 -1.43%
2017-06-15 0 12.58 12.22 12.66 12.46 12.64 89,600 1,128,816 12.598 12.58 12.22 12.66 12.46 12.64 89,600 12.598 -2.63%
2017-06-14 0 12.92 12.78 12.94 12.92 12.92 200 2,584 12.920 12.92 12.78 12.94 12.92 12.92 200 12.920 -2.42%
2017-06-13 0 13.24 13.16 13.26 13.10 13.24 11,800 156,204 13.238 13.24 13.16 13.26 13.10 13.24 11,800 13.238 0.91%
2017-06-12 0 13.12 13.04 13.12 13.16 13.16 5,000 65,800 13.160 13.12 13.04 13.12 13.16 13.16 5,000 13.160 -5.88%
2017-06-09 0 13.94 13.86 13.96 13.84 13.94 17,200 238,608 13.873 13.94 13.86 13.96 13.84 13.94 17,200 13.873 -1.13%
2017-06-08 0 14.10 14.04 14.20 14.04 14.14 70,000 985,140 14.073 14.10 14.04 14.20 14.04 14.14 70,000 14.073 5.86%
2017-06-07 0 13.32 13.24 13.38 13.30 13.32 96,000 1,278,700 13.320 13.32 13.24 13.38 13.30 13.32 96,000 13.320 3.10%
2017-06-06 0 12.92 - 13.22 - - 0 0 - 12.92 - 13.22 - - 0 - 0.00%
2017-06-05 0 12.92 12.78 13.04 12.92 12.98 66,000 853,440 12.931 12.92 12.78 13.04 12.92 12.98 66,000 12.931 -0.92%
2017-06-02 0 13.04 12.98 13.12 13.04 13.04 5,000 65,200 13.040 13.04 12.98 13.12 13.04 13.04 5,000 13.040 3.33%
2017-06-01 0 12.62 12.52 12.68 12.62 12.62 26,000 328,120 12.620 12.62 12.52 12.68 12.62 12.62 26,000 12.620 -1.87%
2017-05-31 0 12.86 12.76 12.86 - - 0 0 - 12.86 12.76 12.86 - - 0 - -2.87%
2017-05-29 0 13.24 13.24 13.36 - - 0 0 - 13.24 13.24 13.36 - - 0 - 0.61%
2017-05-26 0 13.16 - - - - 0 0 - 13.16 - - - - 0 - 0.00%
2017-05-25 0 13.16 13.06 13.24 - - 0 0 - 13.16 13.06 13.24 - - 0 - 0.00%
2017-05-24 0 13.16 13.08 13.22 13.14 13.16 32,000 421,080 13.159 13.16 13.08 13.22 13.14 13.16 32,000 13.159 -2.23%
2017-05-23 0 13.46 13.46 13.56 13.40 13.48 61,400 823,472 13.412 13.46 13.46 13.56 13.40 13.48 61,400 13.412 1.97%
2017-05-22 0 13.20 13.00 13.20 13.14 13.20 30,400 399,480 13.141 13.20 13.00 13.20 13.14 13.20 30,400 13.141 5.26%
2017-05-19 0 12.54 12.44 12.60 12.48 12.54 90,000 1,125,000 12.500 12.54 12.44 12.60 12.48 12.54 90,000 12.500 0.00%
2017-05-18 0 12.54 12.52 12.70 12.54 12.62 72,000 907,000 12.597 12.54 12.52 12.70 12.54 12.62 72,000 12.597 -5.86%
2017-05-17 0 13.32 13.32 13.38 13.20 13.22 2,000 26,420 13.210 13.32 13.32 13.38 13.20 13.22 2,000 13.210 5.71%
2017-05-16 0 12.60 12.46 12.66 - - 0 0 - 12.60 12.46 12.66 - - 0 - 0.00%
2017-05-15 0 12.60 12.52 12.64 12.60 12.60 1,000 12,600 12.600 12.60 12.52 12.64 12.60 12.60 1,000 12.600 2.44%
2017-05-12 0 12.30 12.18 12.42 - - 0 0 - 12.30 12.18 12.42 - - 0 - 0.00%
2017-05-11 0 12.30 12.30 12.44 - - 0 0 - 12.30 12.30 12.44 - - 0 - 2.84%
2017-05-10 0 11.96 11.88 11.98 11.90 11.98 37,400 446,576 11.941 11.96 11.88 11.98 11.90 11.98 37,400 11.941 2.93%
2017-05-09 0 11.62 11.56 11.72 11.62 11.62 2,000 23,240 11.620 11.62 11.56 11.72 11.62 11.62 2,000 11.620 4.50%
2017-05-08 0 11.12 11.04 11.18 11.12 11.12 30,000 333,600 11.120 11.12 11.04 11.18 11.12 11.12 30,000 11.120 1.28%
2017-05-05 0 10.98 10.92 10.98 10.92 10.98 51,000 558,780 10.956 10.98 10.92 10.98 10.92 10.98 51,000 10.956 -0.36%
2017-05-04 0 11.02 10.94 11.02 - - 0 0 - 11.02 10.94 11.02 - - 0 - -0.54%
2017-05-02 0 11.08 11.02 11.12 11.04 11.08 62,000 684,560 11.041 11.08 11.02 11.12 11.04 11.08 62,000 11.041 1.09%
2017-04-28 0 10.96 10.90 11.02 10.88 10.96 66,000 719,040 10.895 10.96 10.90 11.02 10.88 10.96 66,000 10.895 0.92%
2017-04-27 0 10.86 10.80 10.90 10.84 10.86 60,000 651,000 10.850 10.86 10.80 10.90 10.84 10.86 60,000 10.850 -1.09%
2017-04-26 0 10.98 10.98 11.04 10.88 11.04 65,200 716,532 10.990 10.98 10.98 11.04 10.88 11.04 65,200 10.990 4.17%
2017-04-25 0 10.54 10.42 10.68 10.54 10.60 60,600 638,760 10.541 10.54 10.42 10.68 10.54 10.60 60,600 10.541 0.19%
2017-04-24 0 10.52 10.40 10.62 10.40 10.56 131,400 1,377,184 10.481 10.52 10.40 10.62 10.40 10.56 131,400 10.481 3.75%
2017-04-21 0 10.14 10.04 10.24 10.14 10.14 30,000 304,200 10.140 10.14 10.04 10.24 10.14 10.14 30,000 10.140 1.71%
2017-04-20 0 9.970 - - 9.960 9.970 50,000 498,200 9.9640 9.970 - - 9.960 9.970 50,000 9.9640 2.68%
2017-04-19 0 9.710 9.660 9.720 9.700 9.720 130,000 1,262,100 9.7085 9.710 9.660 9.720 9.700 9.720 130,000 9.7085 -0.31%
2017-04-18 0 9.740 - 9.740 9.680 9.740 132,600 1,287,746 9.7115 9.740 - 9.740 9.680 9.740 132,600 9.7115 1.14%
2017-04-13 0 9.630 9.630 - 9.610 9.660 83,600 805,666 9.6372 9.630 9.630 - 9.610 9.660 83,600 9.6372 -0.62%
2017-04-12 0 9.690 - - 9.670 9.690 40,000 387,200 9.6800 9.690 - - 9.670 9.690 40,000 9.6800 -1.72%
2017-04-11 0 9.860 9.850 9.990 9.860 9.910 60,000 593,100 9.8850 9.860 9.850 9.990 9.860 9.910 60,000 9.8850 0.10%
2017-04-10 0 9.850 9.810 9.860 9.850 9.850 2,400 23,640 9.8500 9.850 9.810 9.860 9.850 9.850 2,400 9.8500 0.20%
2017-04-07 0 9.830 9.750 9.870 9.680 9.830 20,000 193,920 9.6960 9.830 9.750 9.870 9.680 9.830 20,000 9.6960 2.82%
2017-04-06 0 9.560 9.490 9.630 9.540 9.570 45,000 430,450 9.5656 9.560 9.490 9.630 9.540 9.570 45,000 9.5656 -1.54%
2017-04-05 0 9.710 9.630 9.750 9.710 9.710 10,000 97,100 9.7100 9.710 9.630 9.750 9.710 9.710 10,000 9.7100 -0.92%
2017-04-03 0 9.800 9.720 9.840 9.760 9.800 62,000 605,500 9.7661 9.800 9.720 9.840 9.760 9.800 62,000 9.7661 0.51%
2017-03-31 0 9.750 9.640 9.760 9.750 9.750 30,000 292,500 9.7500 9.750 9.640 9.760 9.750 9.750 30,000 9.7500 -1.02%
2017-03-30 0 9.850 9.790 9.920 9.850 9.850 30,000 295,500 9.8500 9.850 9.790 9.920 9.850 9.850 30,000 9.8500 1.34%
2017-03-29 0 9.720 9.710 9.820 - - 0 0 - 9.720 9.710 9.820 - - 0 - 0.00%
2017-03-28 0 9.720 9.720 9.840 - - 0 0 - 9.720 9.720 9.840 - - 0 - 0.00%
2017-03-27 0 9.720 9.590 9.720 - - 0 0 - 9.720 9.590 9.720 - - 0 - -0.41%
2017-03-24 0 9.760 9.660 9.790 9.760 9.760 30,000 292,800 9.7600 9.760 9.660 9.790 9.760 9.760 30,000 9.7600 1.67%
2017-03-23 0 9.600 9.530 9.660 9.600 9.690 161,200 1,553,378 9.6363 9.600 9.530 9.660 9.600 9.690 161,200 9.6363 1.16%
2017-03-22 0 9.490 9.420 9.530 9.440 9.490 9,400 89,114 9.4802 9.490 9.420 9.530 9.440 9.490 9,400 9.4802 -5.29%
2017-03-21 0 10.02 10.00 - 9.980 10.02 45,200 451,286 9.9842 10.02 10.00 - 9.980 10.02 45,200 9.9842 2.45%
2017-03-20 0 9.780 - - 9.760 9.780 60,000 586,200 9.7700 9.780 - - 9.760 9.780 60,000 9.7700 1.66%
2017-03-17 0 9.620 9.560 9.680 9.600 9.620 20,000 192,200 9.6100 9.620 9.560 9.680 9.600 9.620 20,000 9.6100 0.63%
2017-03-16 0 9.560 9.480 9.610 9.480 9.560 40,600 386,100 9.5099 9.560 9.480 9.610 9.480 9.560 40,600 9.5099 1.06%
2017-03-15 0 9.460 - - - - 0 0 - 9.460 - - - - 0 - 0.00%
2017-03-14 0 9.460 9.410 9.490 9.420 9.460 21,000 198,160 9.4362 9.460 9.410 9.490 9.420 9.460 21,000 9.4362 2.05%
2017-03-13 0 9.270 9.230 9.370 9.210 9.280 87,000 804,300 9.2448 9.270 9.230 9.370 9.210 9.280 87,000 9.2448 1.20%
2017-03-10 0 9.160 9.110 9.180 9.160 9.160 1,600 14,656 9.1600 9.160 9.110 9.180 9.160 9.160 1,600 9.1600 -0.54%
2017-03-09 0 9.210 9.210 9.270 - - 0 0 - 9.210 9.210 9.270 - - 0 - 0.99%
2017-03-08 0 9.120 9.050 9.150 - - 0 0 - 9.120 9.050 9.150 - - 0 - 0.00%
2017-03-07 0 9.120 9.100 9.190 - - 0 0 - 9.120 9.100 9.190 - - 0 - 0.00%
2017-03-06 0 9.120 9.070 9.150 9.070 9.120 41,000 372,220 9.0785 9.120 9.070 9.150 9.070 9.120 41,000 9.0785 -0.33%
2017-03-03 0 9.150 9.080 9.210 9.140 9.160 30,000 274,598 9.1533 9.150 9.080 9.210 9.140 9.160 30,000 9.1533 -1.61%
2017-03-02 0 9.300 9.250 9.350 9.270 9.300 29,400 272,920 9.2830 9.300 9.250 9.350 9.270 9.300 29,400 9.2830 2.20%
2017-03-01 0 9.100 9.030 9.130 9.100 9.100 1,600 14,560 9.1000 9.100 9.030 9.130 9.100 9.100 1,600 9.1000 0.33%
2017-02-28 0 9.070 9.030 9.110 9.030 9.070 32,000 289,040 9.0325 9.070 9.030 9.110 9.030 9.070 32,000 9.0325 0.44%
2017-02-27 0 9.030 8.980 9.090 8.990 9.030 32,000 287,750 8.9922 9.030 8.980 9.090 8.990 9.030 32,000 8.9922 -3.63%
2017-02-24 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - 0.00%
2017-02-23 0 9.370 9.350 9.440 9.360 9.380 40,000 374,846 9.3712 9.370 9.350 9.440 9.360 9.380 40,000 9.3712 2.18%
2017-02-22 0 9.170 9.090 9.210 9.140 9.190 50,600 463,414 9.1584 9.170 9.090 9.210 9.140 9.190 50,600 9.1584 1.89%
2017-02-21 0 9.000 - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2017-02-20 0 9.000 8.950 9.030 8.990 9.000 11,200 100,700 8.9911 9.000 8.950 9.030 8.990 9.000 11,200 8.9911 -0.33%
2017-02-17 0 9.030 8.950 9.080 9.020 9.030 20,000 180,500 9.0250 9.030 8.950 9.080 9.020 9.030 20,000 9.0250 0.67%
2017-02-16 0 8.970 8.890 9.020 8.880 8.970 60,000 535,400 8.9233 8.970 8.890 9.020 8.880 8.970 60,000 8.9233 2.87%
2017-02-15 0 8.720 8.640 8.720 - - 0 0 - 8.720 8.640 8.720 - - 0 - -0.91%
2017-02-14 0 8.800 - 8.850 8.800 8.850 24,000 211,300 8.8042 8.800 - 8.850 8.800 8.850 24,000 8.8042 0.46%
2017-02-13 0 8.760 8.740 8.780 8.760 8.760 10,000 87,600 8.7600 8.760 8.740 8.780 8.760 8.760 10,000 8.7600 1.98%
2017-02-10 0 8.590 8.520 - 8.530 8.590 40,000 342,200 8.5550 8.590 8.520 - 8.530 8.590 40,000 8.5550 2.02%
2017-02-09 0 8.420 8.400 8.450 8.390 8.430 13,000 109,450 8.4192 8.420 8.400 8.450 8.390 8.430 13,000 8.4192 3.44%
2017-02-08 0 8.140 - - 8.130 8.150 132,000 1,074,264 8.1384 8.140 - - 8.130 8.150 132,000 8.1384

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top