db x-trackers CSI300 CONSUMER DISCRETIONARY UCITS ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03025 | 2010-03-25 | 2017-07-12 | 2017-11-01 |
Outstanding securities
Note: we do not adjust the history for stock splits, consolidations or bonus issues. Pending securities are those not yet issued for bonus issues, rights issues, open offers and scrip-only dividends (which are bonus issues in disguise). The pending market capitalisation includes these securities.
Some data are hidden to fit your display. Rotate?
| Date | Securities | Change | Price | Price date | Market cap m. |
Pending securities |
Pending mcap |
|---|---|---|---|---|---|---|---|
| 2017-07-05 | 8,057,000 | 0 | 10.540 | 2017-07-05 | 84.92 | 0 | 84.92 |
| 2017-07-04 | 8,057,000 | 0 | 10.400 | 2017-07-04 | 83.79 | 0 | 83.79 |
| 2017-07-03 | 8,057,000 | 0 | 10.620 | 2017-07-03 | 85.57 | 0 | 85.57 |
| 2017-06-30 | 8,057,000 | 0 | 10.660 | 2017-06-30 | 85.89 | 0 | 85.89 |
| 2017-06-29 | 8,057,000 | 0 | 10.620 | 2017-06-29 | 85.57 | 0 | 85.57 |
| 2017-06-28 | 8,057,000 | 0 | 10.600 | 2017-06-28 | 85.40 | 0 | 85.40 |
| 2017-06-27 | 8,057,000 | 0 | 10.620 | 2017-06-27 | 85.57 | 0 | 85.57 |
| 2017-06-26 | 8,057,000 | 0 | 10.540 | 2017-06-26 | 84.92 | 0 | 84.92 |
| 2017-06-22 | 8,057,000 | 0 | 10.320 | 2017-06-22 | 83.15 | 0 | 83.15 |
| 2017-06-21 | 8,057,000 | 0 | 10.340 | 2017-06-21 | 83.31 | 0 | 83.31 |
| 2017-06-20 | 8,057,000 | 0 | 10.160 | 2017-06-20 | 81.86 | 0 | 81.86 |
| 2017-06-15 | 8,057,000 | 0 | 10.260 | 2017-06-15 | 82.66 | 0 | 82.66 |
| 2017-06-14 | 8,057,000 | 0 | 10.260 | 2017-06-14 | 82.66 | 0 | 82.66 |
| 2017-06-13 | 8,057,000 | 0 | 10.380 | 2017-06-13 | 83.63 | 0 | 83.63 |
| 2017-06-12 | 8,057,000 | 0 | 10.380 | 2017-06-12 | 83.63 | 0 | 83.63 |
| 2017-06-09 | 8,057,000 | 0 | 10.220 | 2017-06-09 | 82.34 | 0 | 82.34 |
| 2017-06-08 | 8,057,000 | 0 | 10.200 | 2017-06-08 | 82.18 | 0 | 82.18 |
| 2017-06-07 | 8,057,000 | 0 | 10.040 | 2017-06-07 | 80.89 | 0 | 80.89 |
| 2017-06-06 | 8,057,000 | 0 | 9.880 | 2017-06-06 | 79.60 | 0 | 79.60 |
| 2017-06-02 | 8,057,000 | 0 | 9.740 | 2017-06-02 | 78.48 | 0 | 78.48 |
| 2017-06-01 | 8,057,000 | 0 | 9.770 | 2017-06-01 | 78.72 | 0 | 78.72 |
| 2017-05-31 | 8,057,000 | 0 | 9.670 | 2017-05-31 | 77.91 | 0 | 77.91 |
| 2017-05-26 | 8,057,000 | 0 | 9.600 | 2017-05-26 | 77.35 | 0 | 77.35 |
| 2017-05-24 | 8,057,000 | 0 | 9.560 | 2017-05-24 | 77.02 | 0 | 77.02 |
| 2017-05-23 | 8,057,000 | 0 | 9.490 | 2017-05-23 | 76.46 | 0 | 76.46 |
| 2017-05-22 | 8,057,000 | 0 | 9.460 | 2017-05-22 | 76.22 | 0 | 76.22 |
| 2017-05-19 | 8,057,000 | 0 | 9.420 | 2017-05-19 | 75.90 | 0 | 75.90 |
| 2017-05-18 | 8,057,000 | 0 | 9.420 | 2017-05-18 | 75.90 | 0 | 75.90 |
| 2017-05-17 | 8,057,000 | 0 | 9.450 | 2017-05-17 | 76.14 | 0 | 76.14 |
| 2017-05-16 | 8,057,000 | 0 | 9.450 | 2017-05-16 | 76.14 | 0 | 76.14 |
| 2017-05-15 | 8,057,000 | 0 | 9.350 | 2017-05-15 | 75.33 | 0 | 75.33 |
| 2017-05-12 | 8,057,000 | 0 | 9.290 | 2017-05-12 | 74.85 | 0 | 74.85 |
| 2017-05-11 | 8,057,000 | 0 | 9.280 | 2017-05-11 | 74.77 | 0 | 74.77 |
| 2017-05-10 | 8,057,000 | 0 | 9.300 | 2017-05-10 | 74.93 | 0 | 74.93 |
| 2017-05-09 | 8,057,000 | 0 | 9.300 | 2017-05-09 | 74.93 | 0 | 74.93 |
| 2017-05-08 | 8,057,000 | -170,000 | 9.300 | 2017-05-08 | 74.93 | 0 | 74.93 |
| 2017-05-05 | 8,227,000 | 0 | 9.400 | 2017-05-05 | 77.33 | 0 | 77.33 |
| 2017-05-04 | 8,227,000 | 0 | 9.410 | 2017-05-04 | 77.42 | 0 | 77.42 |
| 2017-05-02 | 8,227,000 | 0 | 9.410 | 2017-05-02 | 77.42 | 0 | 77.42 |
| 2017-04-27 | 8,227,000 | 0 | 9.450 | 2017-04-27 | 77.75 | 0 | 77.75 |
| 2017-04-26 | 8,227,000 | 0 | 9.450 | 2017-04-26 | 77.75 | 0 | 77.75 |
| 2017-04-25 | 8,227,000 | 0 | 9.440 | 2017-04-25 | 77.66 | 0 | 77.66 |
| 2017-04-24 | 8,227,000 | 0 | 9.360 | 2017-04-24 | 77.00 | 0 | 77.00 |
| 2017-04-21 | 8,227,000 | 0 | 9.470 | 2017-04-21 | 77.91 | 0 | 77.91 |
| 2017-04-20 | 8,227,000 | 0 | 9.500 | 2017-04-20 | 78.16 | 0 | 78.16 |
| 2017-04-19 | 8,227,000 | 0 | 9.500 | 2017-04-19 | 78.16 | 0 | 78.16 |
| 2017-04-18 | 8,227,000 | 0 | 9.500 | 2017-04-18 | 78.16 | 0 | 78.16 |
| 2017-04-13 | 8,227,000 | 0 | 9.480 | 2017-04-13 | 77.99 | 0 | 77.99 |
| 2017-04-12 | 8,227,000 | 0 | 9.480 | 2017-04-12 | 77.99 | 0 | 77.99 |
| 2017-04-11 | 8,227,000 | 0 | 9.480 | 2017-04-11 | 77.99 | 0 | 77.99 |
| 2017-04-10 | 8,227,000 | 0 | 9.480 | 2017-04-10 | 77.99 | 0 | 77.99 |
| 2017-04-07 | 8,227,000 | 0 | 9.520 | 2017-04-07 | 78.32 | 0 | 78.32 |
| 2017-04-06 | 8,227,000 | 0 | 9.520 | 2017-04-06 | 78.32 | 0 | 78.32 |
| 2017-04-05 | 8,227,000 | 0 | 9.360 | 2017-04-05 | 77.00 | 0 | 77.00 |
| 2017-04-03 | 8,227,000 | 0 | 9.360 | 2017-04-03 | 77.00 | 0 | 77.00 |
| 2017-03-30 | 8,227,000 | 0 | 9.410 | 2017-03-30 | 77.42 | 0 | 77.42 |
| 2017-03-29 | 8,227,000 | 0 | 9.530 | 2017-03-29 | 78.40 | 0 | 78.40 |
| 2017-03-28 | 8,227,000 | 0 | 9.530 | 2017-03-28 | 78.40 | 0 | 78.40 |
| 2017-03-27 | 8,227,000 | 0 | 9.620 | 2017-03-27 | 79.14 | 0 | 79.14 |
| 2017-03-24 | 8,227,000 | 0 | 9.620 | 2017-03-24 | 79.14 | 0 | 79.14 |
| 2017-03-23 | 8,227,000 | 0 | 9.520 | 2017-03-23 | 78.32 | 0 | 78.32 |
| 2017-03-22 | 8,227,000 | 0 | 9.460 | 2017-03-22 | 77.83 | 0 | 77.83 |
| 2017-03-21 | 8,227,000 | 0 | 9.410 | 2017-03-21 | 77.42 | 0 | 77.42 |
| 2017-03-20 | 8,227,000 | 0 | 9.300 | 2017-03-20 | 76.51 | 0 | 76.51 |
| 2017-03-17 | 8,227,000 | 0 | 9.330 | 2017-03-17 | 76.76 | 0 | 76.76 |
| 2017-03-16 | 8,227,000 | 0 | 9.460 | 2017-03-16 | 77.83 | 0 | 77.83 |
| 2017-03-15 | 8,227,000 | 0 | 9.390 | 2017-03-15 | 77.25 | 0 | 77.25 |
| 2017-03-14 | 8,227,000 | 0 | 9.370 | 2017-03-14 | 77.09 | 0 | 77.09 |
| 2017-03-13 | 8,227,000 | 0 | 9.370 | 2017-03-13 | 77.09 | 0 | 77.09 |
| 2017-03-10 | 8,227,000 | 0 | 9.350 | 2017-03-10 | 76.92 | 0 | 76.92 |
| 2017-03-09 | 8,227,000 | 0 | 9.310 | 2017-03-09 | 76.59 | 0 | 76.59 |
| 2017-03-08 | 8,227,000 | 0 | 9.390 | 2017-03-08 | 77.25 | 0 | 77.25 |
| 2017-03-07 | 8,227,000 | 0 | 9.390 | 2017-03-07 | 77.25 | 0 | 77.25 |
| 2017-03-06 | 8,227,000 | 0 | 9.390 | 2017-03-06 | 77.25 | 0 | 77.25 |
| 2017-03-03 | 8,227,000 | 0 | 9.310 | 2017-03-03 | 76.59 | 0 | 76.59 |
| 2017-03-02 | 8,227,000 | 0 | 9.370 | 2017-03-02 | 77.09 | 0 | 77.09 |
| 2017-03-01 | 8,227,000 | 0 | 9.370 | 2017-03-01 | 77.09 | 0 | 77.09 |
| 2017-02-28 | 8,227,000 | 0 | 9.350 | 2017-02-28 | 76.92 | 0 | 76.92 |
| 2017-02-27 | 8,227,000 | 0 | 9.310 | 2017-02-27 | 76.59 | 0 | 76.59 |
| 2017-02-24 | 8,227,000 | 0 | 9.340 | 2017-02-24 | 76.84 | 0 | 76.84 |
| 2017-02-23 | 8,227,000 | 0 | 9.340 | 2017-02-23 | 76.84 | 0 | 76.84 |
| 2017-02-22 | 8,227,000 | 0 | 9.340 | 2017-02-22 | 76.84 | 0 | 76.84 |
| 2017-02-21 | 8,227,000 | 0 | 9.260 | 2017-02-21 | 76.18 | 0 | 76.18 |
| 2017-02-20 | 8,227,000 | 0 | 9.260 | 2017-02-20 | 76.18 | 0 | 76.18 |
| 2017-02-17 | 8,227,000 | 0 | 9.110 | 2017-02-17 | 74.95 | 0 | 74.95 |
| 2017-02-16 | 8,227,000 | 0 | 9.110 | 2017-02-16 | 74.95 | 0 | 74.95 |
| 2017-02-15 | 8,227,000 | 0 | 9.020 | 2017-02-15 | 74.21 | 0 | 74.21 |
| 2017-02-14 | 8,227,000 | 0 | 9.070 | 2017-02-14 | 74.62 | 0 | 74.62 |
| 2017-02-13 | 8,227,000 | 0 | 9.070 | 2017-02-13 | 74.62 | 0 | 74.62 |
| 2017-02-10 | 8,227,000 | 0 | 8.960 | 2017-02-10 | 73.71 | 0 | 73.71 |
| 2017-02-09 | 8,227,000 | 0 | 8.940 | 2017-02-09 | 73.55 | 0 | 73.55 |
| 2017-02-08 | 8,227,000 | 0 | 8.940 | 2017-02-08 | 73.55 | 0 | 73.55 |
| 2017-02-07 | 8,227,000 | 0 | 8.940 | 2017-02-07 | 73.55 | 0 | 73.55 |
| 2017-02-06 | 8,227,000 | 0 | 8.960 | 2017-02-06 | 73.71 | 0 | 73.71 |
| 2017-02-03 | 8,227,000 | 0 | 8.910 | 2017-02-03 | 73.30 | 0 | 73.30 |
| 2017-01-26 | 8,227,000 | 0 | 8.920 | 2017-01-26 | 73.38 | 0 | 73.38 |
| 2017-01-25 | 8,227,000 | 0 | 8.850 | 2017-01-25 | 72.81 | 0 | 72.81 |
| 2017-01-24 | 8,227,000 | 0 | 8.850 | 2017-01-24 | 72.81 | 0 | 72.81 |
| 2017-01-23 | 8,227,000 | 0 | 8.850 | 2017-01-23 | 72.81 | 0 | 72.81 |
| 2017-01-20 | 8,227,000 | 0 | 8.810 | 2017-01-20 | 72.48 | 0 | 72.48 |
| 2017-01-19 | 8,227,000 | 0 | 8.770 | 2017-01-19 | 72.15 | 0 | 72.15 |
| 2017-01-18 | 8,227,000 | 0 | 8.770 | 2017-01-18 | 72.15 | 0 | 72.15 |
| 2017-01-17 | 8,227,000 | 0 | 8.680 | 2017-01-17 | 71.41 | 0 | 71.41 |
| 2017-01-16 | 8,227,000 | 0 | 8.650 | 2017-01-16 | 71.16 | 0 | 71.16 |
| 2017-01-13 | 8,227,000 | 0 | 8.680 | 2017-01-13 | 71.41 | 0 | 71.41 |
| 2017-01-12 | 8,227,000 | 0 | 8.760 | 2017-01-12 | 72.07 | 0 | 72.07 |
| 2017-01-11 | 8,227,000 | 0 | 8.810 | 2017-01-11 | 72.48 | 0 | 72.48 |
| 2017-01-10 | 8,227,000 | 0 | 8.850 | 2017-01-10 | 72.81 | 0 | 72.81 |
| 2017-01-09 | 8,227,000 | 0 | 8.850 | 2017-01-09 | 72.81 | 0 | 72.81 |
| 2017-01-06 | 8,227,000 | 0 | 8.880 | 2017-01-06 | 73.06 | 0 | 73.06 |
| 2017-01-05 | 8,227,000 | 0 | 8.940 | 2017-01-05 | 73.55 | 0 | 73.55 |
| 2017-01-04 | 8,227,000 | 0 | 8.910 | 2017-01-04 | 73.30 | 0 | 73.30 |
| 2017-01-03 | 8,227,000 | 0 | 8.830 | 2017-01-03 | 72.64 | 0 | 72.64 |
| 2016-12-30 | 8,227,000 | 0 | 8.740 | 2016-12-30 | 71.90 | 0 | 71.90 |
| 2016-12-29 | 8,227,000 | 0 | 8.740 | 2016-12-29 | 71.90 | 0 | 71.90 |
| 2016-12-28 | 8,227,000 | 0 | 8.740 | 2016-12-28 | 71.90 | 0 | 71.90 |
| 2016-12-23 | 8,227,000 | 0 | 8.740 | 2016-12-23 | 71.90 | 0 | 71.90 |
| 2016-12-22 | 8,227,000 | 0 | 8.820 | 2016-12-22 | 72.56 | 0 | 72.56 |
| 2016-12-21 | 8,227,000 | 0 | 8.780 | 2016-12-21 | 72.23 | 0 | 72.23 |
| 2016-12-20 | 8,227,000 | 0 | 8.770 | 2016-12-20 | 72.15 | 0 | 72.15 |
| 2016-12-19 | 8,227,000 | 0 | 8.860 | 2016-12-19 | 72.89 | 0 | 72.89 |
| 2016-12-16 | 8,227,000 | 0 | 8.860 | 2016-12-16 | 72.89 | 0 | 72.89 |
| 2016-12-15 | 8,227,000 | 0 | 8.770 | 2016-12-15 | 72.15 | 0 | 72.15 |
| 2016-12-14 | 8,227,000 | 0 | 8.930 | 2016-12-14 | 73.47 | 0 | 73.47 |
| 2016-12-13 | 8,227,000 | 0 | 8.990 | 2016-12-13 | 73.96 | 0 | 73.96 |
| 2016-12-12 | 8,227,000 | 0 | 9.000 | 2016-12-12 | 74.04 | 0 | 74.04 |
| 2016-12-09 | 8,227,000 | 0 | 9.350 | 2016-12-09 | 76.92 | 0 | 76.92 |
| 2016-12-08 | 8,227,000 | 0 | 9.350 | 2016-12-08 | 76.92 | 0 | 76.92 |
| 2016-12-07 | 8,227,000 | 0 | 9.350 | 2016-12-07 | 76.92 | 0 | 76.92 |
| 2016-12-06 | 8,227,000 | 0 | 9.380 | 2016-12-06 | 77.17 | 0 | 77.17 |
| 2016-12-05 | 8,227,000 | 0 | 9.380 | 2016-12-05 | 77.17 | 0 | 77.17 |
| 2016-12-02 | 8,227,000 | 0 | 9.610 | 2016-12-02 | 79.06 | 0 | 79.06 |
| 2016-12-01 | 8,227,000 | 0 | 9.750 | 2016-12-01 | 80.21 | 0 | 80.21 |
| 2016-11-30 | 8,227,000 | 0 | 9.660 | 2016-11-30 | 79.47 | 0 | 79.47 |
| 2016-11-29 | 8,227,000 | 0 | 9.730 | 2016-11-29 | 80.05 | 0 | 80.05 |
| 2016-11-28 | 8,227,000 | 0 | 9.540 | 2016-11-28 | 78.49 | 0 | 78.49 |
| 2016-11-25 | 8,227,000 | 0 | 9.440 | 2016-11-25 | 77.66 | 0 | 77.66 |
| 2016-11-24 | 8,227,000 | 0 | 9.370 | 2016-11-24 | 77.09 | 0 | 77.09 |
| 2016-11-23 | 8,227,000 | 0 | 9.300 | 2016-11-23 | 76.51 | 0 | 76.51 |
| 2016-11-22 | 8,227,000 | 0 | 9.200 | 2016-11-22 | 75.69 | 0 | 75.69 |
| 2016-11-21 | 8,227,000 | 0 | 9.150 | 2016-11-21 | 75.28 | 0 | 75.28 |
| 2016-11-18 | 8,227,000 | 0 | 9.150 | 2016-11-18 | 75.28 | 0 | 75.28 |
| 2016-11-17 | 8,227,000 | 0 | 9.150 | 2016-11-17 | 75.28 | 0 | 75.28 |
| 2016-11-16 | 8,227,000 | 0 | 9.220 | 2016-11-16 | 75.85 | 0 | 75.85 |
| 2016-11-15 | 8,227,000 | 0 | 9.310 | 2016-11-15 | 76.59 | 0 | 76.59 |
| 2016-11-14 | 8,227,000 | 0 | 9.310 | 2016-11-14 | 76.59 | 0 | 76.59 |
| 2016-11-11 | 8,227,000 | 0 | 9.310 | 2016-11-11 | 76.59 | 0 | 76.59 |
| 2016-11-10 | 8,227,000 | 0 | 9.330 | 2016-11-10 | 76.76 | 0 | 76.76 |
| 2016-11-09 | 8,227,000 | 0 | 9.310 | 2016-11-09 | 76.59 | 0 | 76.59 |
| 2016-11-08 | 8,227,000 | 0 | 9.310 | 2016-11-08 | 76.59 | 0 | 76.59 |
| 2016-11-07 | 8,227,000 | 0 | 9.270 | 2016-11-07 | 76.26 | 0 | 76.26 |
| 2016-11-04 | 8,227,000 | 0 | 9.300 | 2016-11-04 | 76.51 | 0 | 76.51 |
| 2016-11-03 | 8,227,000 | 0 | 9.310 | 2016-11-03 | 76.59 | 0 | 76.59 |
| 2016-11-02 | 8,227,000 | 0 | 9.310 | 2016-11-02 | 76.59 | 0 | 76.59 |
| 2016-10-31 | 8,227,000 | 0 | 9.310 | 2016-10-31 | 76.59 | 0 | 76.59 |
| 2016-10-28 | 8,227,000 | 0 | 9.310 | 2016-10-28 | 76.59 | 0 | 76.59 |
| 2016-10-27 | 8,227,000 | 0 | 9.390 | 2016-10-27 | 77.25 | 0 | 77.25 |
| 2016-10-26 | 8,227,000 | 0 | 9.390 | 2016-10-26 | 77.25 | 0 | 77.25 |
| 2016-10-25 | 8,227,000 | 0 | 9.410 | 2016-10-25 | 77.42 | 0 | 77.42 |
| 2016-10-24 | 8,227,000 | 0 | 9.410 | 2016-10-24 | 77.42 | 0 | 77.42 |
| 2016-10-20 | 8,227,000 | 0 | 9.350 | 2016-10-20 | 76.92 | 0 | 76.92 |
| 2016-10-19 | 8,227,000 | 0 | 9.340 | 2016-10-19 | 76.84 | 0 | 76.84 |
| 2016-10-17 | 8,227,000 | 0 | 9.200 | 2016-10-17 | 75.69 | 0 | 75.69 |
| 2016-10-14 | 8,227,000 | 0 | 9.270 | 2016-10-14 | 76.26 | 0 | 76.26 |
| 2016-10-13 | 8,227,000 | 0 | 9.270 | 2016-10-13 | 76.26 | 0 | 76.26 |
| 2016-10-12 | 8,227,000 | 0 | 9.370 | 2016-10-12 | 77.09 | 0 | 77.09 |
| 2016-10-11 | 8,227,000 | 0 | 9.400 | 2016-10-11 | 77.33 | 0 | 77.33 |
| 2016-09-30 | 8,227,000 | 0 | 9.190 | 2016-09-30 | 75.61 | 0 | 75.61 |
| 2016-09-29 | 8,227,000 | 0 | 9.190 | 2016-09-29 | 75.61 | 0 | 75.61 |
| 2016-09-28 | 8,227,000 | 0 | 9.150 | 2016-09-28 | 75.28 | 0 | 75.28 |
| 2016-09-27 | 8,227,000 | 0 | 9.130 | 2016-09-27 | 75.11 | 0 | 75.11 |
| 2016-09-26 | 8,227,000 | 0 | 9.080 | 2016-09-26 | 74.70 | 0 | 74.70 |
| 2016-09-23 | 8,227,000 | 0 | 9.250 | 2016-09-23 | 76.10 | 0 | 76.10 |
| 2016-09-22 | 8,227,000 | 0 | 9.260 | 2016-09-22 | 76.18 | 0 | 76.18 |
| 2016-09-21 | 8,227,000 | 0 | 9.230 | 2016-09-21 | 75.94 | 0 | 75.94 |
| 2016-09-20 | 8,227,000 | 0 | 9.230 | 2016-09-20 | 75.94 | 0 | 75.94 |
| 2016-09-19 | 8,227,000 | 0 | 9.220 | 2016-09-19 | 75.85 | 0 | 75.85 |
| 2016-09-14 | 8,227,000 | 0 | 9.160 | 2016-09-14 | 75.36 | 0 | 75.36 |
| 2016-09-13 | 8,227,000 | 0 | 9.160 | 2016-09-13 | 75.36 | 0 | 75.36 |
| 2016-09-12 | 8,227,000 | 0 | 9.160 | 2016-09-12 | 75.36 | 0 | 75.36 |
| 2016-09-09 | 8,227,000 | 0 | 9.440 | 2016-09-09 | 77.66 | 0 | 77.66 |
| 2016-09-08 | 8,227,000 | 0 | 9.560 | 2016-09-08 | 78.65 | 0 | 78.65 |
| 2016-09-07 | 8,227,000 | 0 | 9.560 | 2016-09-07 | 78.65 | 0 | 78.65 |
| 2016-09-06 | 8,227,000 | 0 | 9.560 | 2016-09-06 | 78.65 | 0 | 78.65 |
| 2016-09-05 | 8,227,000 | 0 | 9.380 | 2016-09-05 | 77.17 | 0 | 77.17 |
| 2016-09-02 | 8,227,000 | 0 | 9.330 | 2016-09-02 | 76.76 | 0 | 76.76 |
| 2016-09-01 | 8,227,000 | 0 | 9.330 | 2016-09-01 | 76.76 | 0 | 76.76 |
| 2016-08-31 | 8,227,000 | 0 | 9.330 | 2016-08-31 | 76.76 | 0 | 76.76 |
| 2016-08-30 | 8,227,000 | 0 | 9.320 | 2016-08-30 | 76.68 | 0 | 76.68 |
| 2016-08-29 | 8,227,000 | 0 | 9.320 | 2016-08-29 | 76.68 | 0 | 76.68 |
| 2016-08-26 | 8,227,000 | 0 | 9.330 | 2016-08-26 | 76.76 | 0 | 76.76 |
| 2016-08-24 | 8,227,000 | 0 | 9.460 | 2016-08-24 | 77.83 | 0 | 77.83 |
| 2016-08-23 | 8,227,000 | 0 | 9.460 | 2016-08-23 | 77.83 | 0 | 77.83 |
| 2016-08-19 | 8,227,000 | 0 | 9.580 | 2016-08-19 | 78.81 | 0 | 78.81 |
| 2016-08-18 | 8,227,000 | 0 | 9.580 | 2016-08-18 | 78.81 | 0 | 78.81 |
| 2016-08-17 | 8,227,000 | 0 | 9.580 | 2016-08-17 | 78.81 | 0 | 78.81 |
| 2016-08-16 | 8,227,000 | 0 | 9.580 | 2016-08-16 | 78.81 | 0 | 78.81 |
| 2016-08-12 | 8,227,000 | 0 | 9.340 | 2016-08-12 | 76.84 | 0 | 76.84 |
| 2016-08-11 | 8,227,000 | 0 | 9.250 | 2016-08-11 | 76.10 | 0 | 76.10 |
| 2016-08-10 | 8,227,000 | 0 | 9.350 | 2016-08-10 | 76.92 | 0 | 76.92 |
| 2016-08-09 | 8,227,000 | 0 | 9.350 | 2016-08-09 | 76.92 | 0 | 76.92 |
| 2016-08-08 | 8,227,000 | 0 | 9.290 | 2016-08-08 | 76.43 | 0 | 76.43 |
| 2016-08-05 | 8,227,000 | 0 | 9.200 | 2016-08-05 | 75.69 | 0 | 75.69 |
| 2016-08-04 | 8,227,000 | 0 | 9.220 | 2016-08-04 | 75.85 | 0 | 75.85 |
| 2016-08-03 | 8,227,000 | 0 | 9.220 | 2016-08-03 | 75.85 | 0 | 75.85 |
| 2016-08-01 | 8,227,000 | 0 | 9.220 | 2016-08-01 | 75.85 | 0 | 75.85 |
| 2016-07-29 | 8,227,000 | 0 | 9.310 | 2016-07-29 | 76.59 | 0 | 76.59 |
| 2016-07-27 | 8,227,000 | 0 | 9.260 | 2016-07-27 | 76.18 | 0 | 76.18 |
| 2016-07-26 | 8,227,000 | 0 | 9.310 | 2016-07-26 | 76.59 | 0 | 76.59 |
| 2016-07-25 | 8,227,000 | 0 | 9.300 | 2016-07-25 | 76.51 | 0 | 76.51 |
| 2016-07-22 | 8,227,000 | 0 | 9.320 | 2016-07-22 | 76.68 | 0 | 76.68 |
| 2016-07-21 | 8,227,000 | 0 | 9.320 | 2016-07-21 | 76.68 | 0 | 76.68 |
| 2016-07-20 | 8,227,000 | 0 | 9.290 | 2016-07-20 | 76.43 | 0 | 76.43 |
| 2016-07-19 | 8,227,000 | 0 | 9.290 | 2016-07-19 | 76.43 | 0 | 76.43 |
| 2016-07-18 | 8,227,000 | 0 | 9.380 | 2016-07-18 | 77.17 | 0 | 77.17 |
| 2016-07-15 | 8,227,000 | 0 | 9.330 | 2016-07-15 | 76.76 | 0 | 76.76 |
| 2016-07-14 | 8,227,000 | 0 | 9.220 | 2016-07-14 | 75.85 | 0 | 75.85 |
| 2016-07-13 | 8,227,000 | 0 | 9.240 | 2016-07-13 | 76.02 | 0 | 76.02 |
| 2016-07-12 | 8,227,000 | 0 | 9.170 | 2016-07-12 | 75.44 | 0 | 75.44 |
| 2016-07-11 | 8,227,000 | 0 | 8.860 | 2016-07-11 | 72.89 | 0 | 72.89 |
| 2016-07-08 | 8,227,000 | 0 | 8.860 | 2016-07-08 | 72.89 | 0 | 72.89 |
| 2016-07-07 | 8,227,000 | 0 | 8.870 | 2016-07-07 | 72.97 | 0 | 72.97 |
| 2016-07-06 | 8,227,000 | 0 | 8.830 | 2016-07-06 | 72.64 | 0 | 72.64 |
| 2016-07-05 | 8,227,000 | 0 | 8.760 | 2016-07-05 | 72.07 | 0 | 72.07 |
| 2016-07-04 | 8,227,000 | 0 | 8.760 | 2016-07-04 | 72.07 | 0 | 72.07 |
| 2016-06-30 | 8,227,000 | 0 | 8.690 | 2016-06-30 | 71.49 | 0 | 71.49 |
| 2016-06-28 | 8,227,000 | 0 | 8.610 | 2016-06-28 | 70.83 | 0 | 70.83 |
| 2016-06-27 | 8,227,000 | 0 | 8.590 | 2016-06-27 | 70.67 | 0 | 70.67 |
| 2016-06-24 | 8,227,000 | 0 | 8.660 | 2016-06-24 | 71.25 | 0 | 71.25 |
| 2016-06-22 | 8,227,000 | 0 | 8.660 | 2016-06-22 | 71.25 | 0 | 71.25 |
| 2016-06-21 | 8,227,000 | 0 | 8.670 | 2016-06-21 | 71.33 | 0 | 71.33 |
| 2016-06-20 | 8,227,000 | 0 | 8.650 | 2016-06-20 | 71.16 | 0 | 71.16 |
| 2016-06-17 | 8,227,000 | 0 | 8.620 | 2016-06-17 | 70.92 | 0 | 70.92 |
| 2016-06-16 | 8,227,000 | 0 | 8.620 | 2016-06-16 | 70.92 | 0 | 70.92 |
| 2016-06-15 | 8,227,000 | -1,043,000 | 8.630 | 2016-06-15 | 71.00 | 0 | 71.00 |
| 2016-06-14 | 9,270,000 | 0 | 8.480 | 2016-06-14 | 78.61 | 0 | 78.61 |
| 2016-06-13 | 9,270,000 | 0 | 8.570 | 2016-06-13 | 79.44 | 0 | 79.44 |
| 2016-06-08 | 9,270,000 | 0 | 8.940 | 2016-06-08 | 82.87 | 0 | 82.87 |
| 2016-06-07 | 9,270,000 | 0 | 9.070 | 2016-06-07 | 84.08 | 0 | 84.08 |
| 2016-06-03 | 9,270,000 | 0 | 9.010 | 2016-06-03 | 83.52 | 0 | 83.52 |
| 2016-06-02 | 9,270,000 | 0 | 8.920 | 2016-06-02 | 82.69 | 0 | 82.69 |
| 2016-06-01 | 9,270,000 | 0 | 8.880 | 2016-06-01 | 82.32 | 0 | 82.32 |
| 2016-05-31 | 9,270,000 | 0 | 8.860 | 2016-05-31 | 82.13 | 0 | 82.13 |
| 2016-05-30 | 9,270,000 | 0 | 8.670 | 2016-05-30 | 80.37 | 0 | 80.37 |
| 2016-05-27 | 9,270,000 | 0 | 8.860 | 2016-05-27 | 82.13 | 0 | 82.13 |
| 2016-05-26 | 9,270,000 | 0 | 8.920 | 2016-05-26 | 82.69 | 0 | 82.69 |
| 2016-05-25 | 9,270,000 | 0 | 8.920 | 2016-05-25 | 82.69 | 0 | 82.69 |
| 2016-05-24 | 9,270,000 | 0 | 8.920 | 2016-05-24 | 82.69 | 0 | 82.69 |
| 2016-05-23 | 9,270,000 | 0 | 8.920 | 2016-05-23 | 82.69 | 0 | 82.69 |
| 2016-05-20 | 9,270,000 | 0 | 8.770 | 2016-05-20 | 81.30 | 0 | 81.30 |
| 2016-05-19 | 9,270,000 | 0 | 8.790 | 2016-05-19 | 81.48 | 0 | 81.48 |
| 2016-05-18 | 9,270,000 | 0 | 8.780 | 2016-05-18 | 81.39 | 0 | 81.39 |
| 2016-05-17 | 9,270,000 | 0 | 8.940 | 2016-05-17 | 82.87 | 0 | 82.87 |
| 2016-05-13 | 9,270,000 | 0 | 8.890 | 2016-05-13 | 82.41 | 0 | 82.41 |
| 2016-05-12 | 9,270,000 | 0 | 8.930 | 2016-05-12 | 82.78 | 0 | 82.78 |
| 2016-05-11 | 9,270,000 | 0 | 8.910 | 2016-05-11 | 82.60 | 0 | 82.60 |
| 2016-05-10 | 9,270,000 | 0 | 8.890 | 2016-05-10 | 82.41 | 0 | 82.41 |
| 2016-05-06 | 9,270,000 | 0 | 9.050 | 2016-05-06 | 83.89 | 0 | 83.89 |
| 2016-05-04 | 9,270,000 | 0 | 9.360 | 2016-05-04 | 86.77 | 0 | 86.77 |
| 2016-05-03 | 9,270,000 | 0 | 9.280 | 2016-05-03 | 86.03 | 0 | 86.03 |
| 2016-04-29 | 9,270,000 | 0 | 9.140 | 2016-04-29 | 84.73 | 0 | 84.73 |
| 2016-04-27 | 9,270,000 | 0 | 9.160 | 2016-04-27 | 84.91 | 0 | 84.91 |
| 2016-04-26 | 9,270,000 | 0 | 9.210 | 2016-04-26 | 85.38 | 0 | 85.38 |
| 2016-04-25 | 9,270,000 | 0 | 9.080 | 2016-04-25 | 84.17 | 0 | 84.17 |
| 2016-04-22 | 9,270,000 | 0 | 9.120 | 2016-04-22 | 84.54 | 0 | 84.54 |
| 2016-04-21 | 9,270,000 | 0 | 9.150 | 2016-04-21 | 84.82 | 0 | 84.82 |
| 2016-04-20 | 9,270,000 | 0 | 9.210 | 2016-04-20 | 85.38 | 0 | 85.38 |
| 2016-04-19 | 9,270,000 | 0 | 9.490 | 2016-04-19 | 87.97 | 0 | 87.97 |
| 2016-04-18 | 9,270,000 | 0 | 9.470 | 2016-04-18 | 87.79 | 0 | 87.79 |
| 2016-04-15 | 9,270,000 | 0 | 9.500 | 2016-04-15 | 88.07 | 0 | 88.07 |
| 2016-04-14 | 9,270,000 | 0 | 9.500 | 2016-04-14 | 88.07 | 0 | 88.07 |
| 2016-04-13 | 9,270,000 | 0 | 9.550 | 2016-04-13 | 88.53 | 0 | 88.53 |
| 2016-04-12 | 9,270,000 | 0 | 9.330 | 2016-04-12 | 86.49 | 0 | 86.49 |
| 2016-04-11 | 9,270,000 | 0 | 9.430 | 2016-04-11 | 87.42 | 0 | 87.42 |
| 2016-04-08 | 9,270,000 | 0 | 9.360 | 2016-04-08 | 86.77 | 0 | 86.77 |
| 2016-04-05 | 9,270,000 | 0 | 9.390 | 2016-04-05 | 87.05 | 0 | 87.05 |
| 2016-04-01 | 9,270,000 | 0 | 9.610 | 2016-04-01 | 89.08 | 0 | 89.08 |
| 2016-03-30 | 9,270,000 | 0 | 9.630 | 2016-03-30 | 89.27 | 0 | 89.27 |
| 2016-03-29 | 9,270,000 | 0 | 9.380 | 2016-03-29 | 86.95 | 0 | 86.95 |
| 2016-03-24 | 9,270,000 | 0 | 9.410 | 2016-03-24 | 87.23 | 0 | 87.23 |
| 2016-03-23 | 9,270,000 | 0 | 9.570 | 2016-03-23 | 88.71 | 0 | 88.71 |
| 2016-03-22 | 9,270,000 | 0 | 9.560 | 2016-03-22 | 88.62 | 0 | 88.62 |
| 2016-03-21 | 9,270,000 | 0 | 9.530 | 2016-03-21 | 88.34 | 0 | 88.34 |
| 2016-03-18 | 9,270,000 | 0 | 9.490 | 2016-03-18 | 87.97 | 0 | 87.97 |
| 2016-03-17 | 9,270,000 | 0 | 9.190 | 2016-03-17 | 85.19 | 0 | 85.19 |
| 2016-03-16 | 9,270,000 | 0 | 8.980 | 2016-03-16 | 83.24 | 0 | 83.24 |
| 2016-03-15 | 9,270,000 | 0 | 8.980 | 2016-03-15 | 83.24 | 0 | 83.24 |
| 2016-03-14 | 9,270,000 | 0 | 8.980 | 2016-03-14 | 83.24 | 0 | 83.24 |
| 2016-03-11 | 9,270,000 | 0 | 8.790 | 2016-03-11 | 81.48 | 0 | 81.48 |
| 2016-03-10 | 9,270,000 | 0 | 8.790 | 2016-03-10 | 81.48 | 0 | 81.48 |
| 2016-03-09 | 9,270,000 | 0 | 8.950 | 2016-03-09 | 82.97 | 0 | 82.97 |
| 2016-03-08 | 9,270,000 | 0 | 9.000 | 2016-03-08 | 83.43 | 0 | 83.43 |
| 2016-03-07 | 9,270,000 | 0 | 8.920 | 2016-03-07 | 82.69 | 0 | 82.69 |
| 2016-03-04 | 9,270,000 | 0 | 8.920 | 2016-03-04 | 82.69 | 0 | 82.69 |
| 2016-03-03 | 9,270,000 | 0 | 8.900 | 2016-03-03 | 82.50 | 0 | 82.50 |
| 2016-03-02 | 9,270,000 | 0 | 8.840 | 2016-03-02 | 81.95 | 0 | 81.95 |
| 2016-03-01 | 9,270,000 | 0 | 8.590 | 2016-03-01 | 79.63 | 0 | 79.63 |
| 2016-02-29 | 9,270,000 | 0 | 8.400 | 2016-02-29 | 77.87 | 0 | 77.87 |
| 2016-02-26 | 9,270,000 | 0 | 8.790 | 2016-02-26 | 81.48 | 0 | 81.48 |
| 2016-02-25 | 9,270,000 | 0 | 8.670 | 2016-02-25 | 80.37 | 0 | 80.37 |
| 2016-02-24 | 9,270,000 | 0 | 9.270 | 2016-02-24 | 85.93 | 0 | 85.93 |
| 2016-02-23 | 9,270,000 | 0 | 9.210 | 2016-02-23 | 85.38 | 0 | 85.38 |
| 2016-02-22 | 9,270,000 | 0 | 9.330 | 2016-02-22 | 86.49 | 0 | 86.49 |
| 2016-02-19 | 9,270,000 | 0 | 9.140 | 2016-02-19 | 84.73 | 0 | 84.73 |
| 2016-02-18 | 9,270,000 | 0 | 9.200 | 2016-02-18 | 85.28 | 0 | 85.28 |
| 2016-02-17 | 9,270,000 | 0 | 9.130 | 2016-02-17 | 84.64 | 0 | 84.64 |
| 2016-02-16 | 9,270,000 | 0 | 9.050 | 2016-02-16 | 83.89 | 0 | 83.89 |
| 2016-02-15 | 9,270,000 | 0 | 8.820 | 2016-02-15 | 81.76 | 0 | 81.76 |
| 2016-02-05 | 9,270,000 | 0 | 8.760 | 2016-02-05 | 81.21 | 0 | 81.21 |
| 2016-02-04 | 9,270,000 | 8.760 | 2016-02-04 | 81.21 | 0 | 81.21 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy