Xtrackers MSCI Singapore UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03065  2013-04-11  2021-08-19  2021-12-08
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
2021-12-07 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-08-19 0 12.01 - 12.04 - - 0 0 - 12.01 - 12.04 - - 0 - -0.99%
2021-08-18 0 12.13 - 12.22 - - 0 0 - 12.13 - 12.22 - - 0 - 0.00%
2021-08-17 0 12.13 - 12.13 - - 0 0 - 12.13 - 12.13 - - 0 - -1.38%
2021-08-16 0 12.30 - - - - 0 0 - 12.30 - - - - 0 - 0.00%
2021-08-13 0 12.30 - - - - 0 0 - 12.30 - - - - 0 - 0.00%
2021-08-12 0 12.30 - - - - 0 0 - 12.30 - - - - 0 - 0.00%
2021-08-11 0 12.30 - - - - 0 0 - 12.30 - - - - 0 - 0.00%
2021-08-10 0 12.30 - 12.60 12.30 12.30 1,500 18,450 12.300 12.30 - 12.60 12.30 12.30 1,500 12.300 0.08%
2021-08-09 0 12.29 - - - - 0 0 - 12.29 - - - - 0 - 0.00%
2021-08-06 0 12.29 - 12.29 - - 0 0 - 12.29 - 12.29 - - 0 - 0.00%
2021-08-05 0 12.29 - 12.29 12.29 12.29 9,000 110,610 12.290 12.29 - 12.29 12.29 12.29 9,000 12.290 0.90%
2021-08-04 0 12.18 - - 12.10 12.18 8,500 103,010 12.119 12.18 - - 12.10 12.18 8,500 12.119 1.50%
2021-08-03 0 12.00 - - 12.00 12.02 7,500 90,040 12.005 12.00 - - 12.00 12.02 7,500 12.005 -0.17%
2021-08-02 0 12.02 - 12.18 - - 0 0 - 12.02 - 12.18 - - 0 - 0.00%
2021-07-30 0 12.02 - 12.18 12.01 12.10 1,500 18,105 12.070 12.02 - 12.18 12.01 12.10 1,500 12.070 1.09%
2021-07-29 0 11.89 - 12.10 11.82 11.85 13,500 159,960 11.849 11.89 - 12.10 11.82 11.85 13,500 11.849 0.59%
2021-07-28 0 11.82 - 11.90 - - 0 0 - 11.82 - 11.90 - - 0 - 0.00%
2021-07-27 0 11.82 - 12.00 11.82 11.82 2,000 23,640 11.820 11.82 - 12.00 11.82 11.82 2,000 11.820 0.00%
2021-07-26 0 11.82 - 11.85 - - 0 0 - 11.82 - 11.85 - - 0 - 0.00%
2021-07-23 0 11.82 - 11.88 11.81 11.82 17,500 206,845 11.820 11.82 - 11.88 11.81 11.82 17,500 11.820 -0.34%
2021-07-22 0 11.86 - 11.88 11.80 11.90 51,500 610,570 11.856 11.86 - 11.88 11.80 11.90 51,500 11.856 0.76%
2021-07-21 0 11.77 - 11.80 - - 0 0 - 11.77 - 11.80 - - 0 - 0.00%
2021-07-20 0 11.77 - 11.96 11.77 11.77 500 5,885 11.770 11.77 - 11.96 11.77 11.77 500 11.770 -1.51%
2021-07-19 0 11.95 - - - - 0 0 - 11.95 - - - - 0 - -0.83%
2021-07-16 0 12.05 - 12.30 - - 0 0 - 12.05 - 12.30 - - 0 - 0.00%
2021-07-15 0 12.05 - - - - 0 0 - 12.05 - - - - 0 - 0.00%
2021-07-14 0 12.05 - - - - 0 0 - 12.05 - - - - 0 - 0.00%
2021-07-13 0 12.05 - - 12.03 12.03 520 6,253 12.025 12.05 - - 12.03 12.03 520 12.025 1.09%
2021-07-12 0 11.92 11.91 - - - 0 0 - 11.92 11.91 - - - 0 - 0.08%
2021-07-09 0 11.91 11.82 - 11.84 11.84 5,500 65,120 11.840 11.91 11.82 - 11.84 11.84 5,500 11.840 0.25%
2021-07-08 0 11.88 11.82 - 11.88 11.88 500 5,940 11.880 11.88 11.82 - 11.88 11.88 500 11.880 -0.42%
2021-07-07 0 11.93 11.82 - 11.93 12.18 1,000 12,055 12.055 11.93 11.82 - 11.93 12.18 1,000 12.055 -2.05%
2021-07-06 0 12.18 11.86 - - - 0 0 - 12.18 11.86 - - - 0 - 1.50%
2021-07-05 0 12.00 11.86 - - - 0 0 - 12.00 11.86 - - - 0 - 0.00%
2021-07-02 0 12.00 11.86 - 12.00 12.00 1,000 12,000 12.000 12.00 11.86 - 12.00 12.00 1,000 12.000 0.50%
2021-06-30 0 11.94 - - - - 0 0 - 11.94 - - - - 0 - 0.00%
2021-06-29 0 11.94 11.88 11.94 - - 0 0 - 11.94 11.88 11.94 - - 0 - -0.75%
2021-06-28 0 12.03 - - - - 0 0 - 12.03 - - - - 0 - 0.00%
2021-06-25 0 12.03 - - 12.03 12.03 10,500 126,315 12.030 12.03 - - 12.03 12.03 10,500 12.030 -0.08%
2021-06-24 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2021-06-23 0 12.04 - - 12.04 12.04 4,000 48,160 12.040 12.04 - - 12.04 12.04 4,000 12.040 0.25%
2021-06-22 0 12.01 11.90 - - - 0 0 - 12.01 11.90 - - - 0 - -0.17%
2021-06-21 0 12.03 - 12.18 - - 0 0 - 12.03 - 12.18 - - 0 - -1.23%
2021-06-18 0 12.18 - - - - 0 0 - 12.18 - - - - 0 - -0.08%
2021-06-17 0 12.19 - - 12.19 12.19 3,000 36,570 12.190 12.19 - - 12.19 12.19 3,000 12.190 -1.06%
2021-06-16 0 12.32 12.20 - - - 0 0 - 12.32 12.20 - - - 0 - 0.00%
2021-06-15 0 12.32 12.20 - 12.30 12.32 3,000 36,940 12.313 12.32 12.20 - 12.30 12.32 3,000 12.313 0.57%
2021-06-11 0 12.25 - - - - 0 0 - 12.25 - - - - 0 - 0.00%
2021-06-10 0 12.25 - 12.35 - - 0 0 - 12.25 - 12.35 - - 0 - 0.00%
2021-06-09 0 12.25 - 12.35 - - 0 0 - 12.25 - 12.35 - - 0 - 0.00%
2021-06-08 0 12.25 12.10 12.40 - - 0 0 - 12.25 12.10 12.40 - - 0 - 0.08%
2021-06-07 0 12.24 - - 12.24 12.24 4,000 48,960 12.240 12.24 - - 12.24 12.24 4,000 12.240 0.00%
2021-06-04 0 12.24 - 12.24 - - 0 0 - 12.24 - 12.24 - - 0 - 0.00%
2021-06-03 0 12.24 12.24 12.41 12.22 12.29 8,000 97,900 12.238 12.24 12.24 12.41 12.22 12.29 8,000 12.238 -0.81%
2021-06-02 0 12.34 - 12.41 - - 0 0 - 12.34 - 12.41 - - 0 - 0.00%
2021-06-01 0 12.34 - - - - 0 0 - 12.34 - - - - 0 - 0.08%
2021-05-31 0 12.33 - 12.40 - - 0 0 - 12.33 - 12.40 - - 0 - 0.00%
2021-05-28 0 12.33 - 12.50 - - 0 0 - 12.33 - 12.50 - - 0 - 1.15%
2021-05-27 0 12.19 - - - - 0 0 - 12.19 - - - - 0 - 0.25%
2021-05-26 0 12.16 - - 12.16 12.16 500 6,080 12.160 12.16 - - 12.16 12.16 500 12.160 0.00%
2021-05-25 0 12.16 12.16 - - - 0 0 - 12.16 12.16 - - - 0 - 0.00%
2021-05-24 0 12.16 - - 12.16 12.16 6,500 79,040 12.160 12.16 - - 12.16 12.16 6,500 12.160 0.83%
2021-05-21 0 12.06 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2021-05-20 0 12.06 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2021-05-18 0 12.06 - - - - 0 0 - 12.06 - - - - 0 - 2.38%
2021-05-17 0 11.78 - - - - 0 0 - 11.78 - - - - 0 - 0.00%
2021-05-14 0 11.78 11.50 - 11.78 11.78 500 5,890 11.780 11.78 11.50 - 11.78 11.78 500 11.780 -0.67%
2021-05-13 0 11.86 - - - - 300 3,519 11.730 11.86 - - - - 300 11.730 -3.03%
2021-05-12 0 12.23 - - - - 0 0 - 12.23 - - - - 0 - -0.33%
2021-05-11 0 12.27 - - 12.30 12.30 4,000 49,200 12.300 12.27 - - 12.30 12.30 4,000 12.300 -0.24%
2021-05-10 0 12.30 12.30 - 12.30 12.47 8,000 99,420 12.428 12.30 12.30 - 12.30 12.47 8,000 12.428 0.74%
2021-05-07 0 12.21 - - - - 0 0 - 12.21 - - - - 0 - 0.25%
2021-05-06 0 12.18 - - - - 0 0 - 12.18 - - - - 0 - 0.00%
2021-05-05 0 12.18 - - - - 0 0 - 12.18 - - - - 0 - -1.14%
2021-05-04 0 12.32 - - - - 0 0 - 12.32 - - - - 0 - -0.08%
2021-05-03 0 12.33 - - 12.34 12.34 1,000 12,340 12.340 12.33 - - 12.34 12.34 1,000 12.340 -0.08%
2021-04-30 0 12.34 - - - - 0 0 - 12.34 - - - - 0 - 0.00%
2021-04-29 0 12.34 - - - - 0 0 - 12.34 - - - - 0 - 0.41%
2021-04-28 0 12.29 - - - - 0 0 - 12.29 - - - - 0 - 0.08%
2021-04-27 0 12.28 - - - - 0 0 - 12.28 - - - - 0 - 0.08%
2021-04-26 0 12.27 - - 12.22 12.22 10,500 128,310 12.220 12.27 - - 12.22 12.22 10,500 12.220 0.41%
2021-04-23 0 12.22 - 12.22 - - 0 0 - 12.22 - 12.22 - - 0 - 0.00%
2021-04-22 0 12.22 - 12.50 - - 0 0 - 12.22 - 12.50 - - 0 - 0.00%
2021-04-21 0 12.22 - 12.22 - - 0 0 - 12.22 - 12.22 - - 0 - -0.16%
2021-04-20 0 12.24 - - 12.24 12.30 9,500 116,490 12.262 12.24 - - 12.24 12.30 9,500 12.262 -0.08%
2021-04-19 0 12.25 12.24 - 12.24 12.24 2,000 24,480 12.240 12.25 12.24 - 12.24 12.24 2,000 12.240 0.66%
2021-04-16 0 12.17 12.15 - - - 0 0 - 12.17 12.15 - - - 0 - 0.08%
2021-04-15 0 12.16 11.00 - - - 0 0 - 12.16 11.00 - - - 0 - 0.00%
2021-04-14 0 12.16 11.80 - - - 0 0 - 12.16 11.80 - - - 0 - 0.00%
2021-04-13 0 12.16 11.80 - - - 0 0 - 12.16 11.80 - - - 0 - 0.00%
2021-04-12 0 12.16 11.80 - - - 0 0 - 12.16 11.80 - - - 0 - 0.00%
2021-04-09 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 0.00%
2021-04-08 0 12.16 12.05 12.40 - - 0 0 - 12.16 12.05 12.40 - - 0 - 0.00%
2021-04-07 0 12.16 - - 12.16 12.16 500 6,080 12.160 12.16 - - 12.16 12.16 500 12.160 1.33%
2021-04-01 0 12.00 11.90 12.00 - - 0 0 - 12.00 11.90 12.00 - - 0 - 0.00%
2021-03-31 0 12.00 11.90 12.00 - - 0 0 - 12.00 11.90 12.00 - - 0 - 0.00%
2021-03-30 0 12.00 - 12.00 12.00 12.00 500 6,000 12.000 12.00 - 12.00 12.00 12.00 500 12.000 0.93%
2021-03-29 0 11.89 - 12.05 - - 0 0 - 11.89 - 12.05 - - 0 - 0.51%
2021-03-26 0 11.83 - - - - 0 0 - 11.83 - - - - 0 - 0.77%
2021-03-25 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2021-03-24 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2021-03-23 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2021-03-22 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2021-03-19 0 11.74 - - 11.74 11.74 2,000 23,480 11.740 11.74 - - 11.74 11.74 2,000 11.740 0.34%
2021-03-18 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 0.78%
2021-03-17 0 11.61 - - - - 0 0 - 11.61 - - - - 0 - 0.17%
2021-03-16 0 11.59 - - - - 0 0 - 11.59 - - - - 0 - 0.00%
2021-03-15 0 11.59 - - - - 0 0 - 11.59 - - - - 0 - 0.00%
2021-03-12 0 11.59 - - - - 0 0 - 11.59 - - - - 0 - 0.00%
2021-03-11 0 11.59 - - - - 0 0 - 11.59 - - - - 0 - 0.09%
2021-03-10 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-03-09 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-03-08 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-03-05 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2021-03-04 0 11.58 11.30 - - - 0 0 - 11.58 11.30 - - - 0 - 0.00%
2021-03-03 0 11.58 11.30 - - - 0 0 - 11.58 11.30 - - - 0 - 0.00%
2021-03-02 0 11.58 11.30 - - - 0 0 - 11.58 11.30 - - - 0 - -0.60%
2021-03-01 0 11.65 11.30 - 11.65 11.65 1,000 11,650 11.650 11.65 11.30 - 11.65 11.65 1,000 11.650 2.92%
2021-02-26 0 11.32 - - 11.27 11.28 20,000 225,500 11.275 11.32 - - 11.27 11.28 20,000 11.275 -1.91%
2021-02-25 0 11.54 - - 11.54 11.54 1,000 11,540 11.540 11.54 - - 11.54 11.54 1,000 11.540 1.94%
2021-02-24 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - 0.18%
2021-02-23 0 11.30 - - 11.30 11.30 5,000 56,500 11.300 11.30 - - 11.30 11.30 5,000 11.300 0.18%
2021-02-22 0 11.28 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2021-02-19 0 11.28 - - 11.28 11.28 4,000 45,120 11.280 11.28 - - 11.28 11.28 4,000 11.280 -0.62%
2021-02-18 0 11.35 11.28 - 11.35 11.35 48,500 550,475 11.350 11.35 11.28 - 11.35 11.35 48,500 11.350 0.00%
2021-02-17 0 11.35 11.28 - - - 0 0 - 11.35 11.28 - - - 0 - 0.00%
2021-02-16 0 11.35 11.28 - - - 0 0 - 11.35 11.28 - - - 0 - 0.71%
2021-02-11 0 11.27 11.15 - - - 0 0 - 11.27 11.15 - - - 0 - 0.00%
2021-02-10 0 11.27 11.15 - - - 0 0 - 11.27 11.15 - - - 0 - 0.09%
2021-02-09 0 11.26 11.15 - 11.26 11.26 10,500 118,230 11.260 11.26 11.15 - 11.26 11.26 10,500 11.260 0.72%
2021-02-08 0 11.18 11.15 - 11.15 11.15 500 5,575 11.150 11.18 11.15 - 11.15 11.15 500 11.150 -0.27%
2021-02-05 0 11.21 - - - - 0 0 - 11.21 - - - - 0 - 0.00%
2021-02-04 0 11.21 - - - - 0 0 - 11.21 - - - - 0 - 0.00%
2021-02-03 0 11.21 - - - - 0 0 - 11.21 - - - - 0 - 0.00%
2021-02-02 0 11.21 - - - - 0 0 - 11.21 - - - - 0 - 0.00%
2021-02-01 0 11.21 - - 11.21 11.21 2,000 22,420 11.210 11.21 - - 11.21 11.21 2,000 11.210 -0.27%
2021-01-29 0 11.24 - - - - 0 0 - 11.24 - - - - 0 - -0.62%
2021-01-28 0 11.31 - - - - 0 0 - 11.31 - - - - 0 - -0.79%
2021-01-27 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2021-01-26 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - -1.30%
2021-01-25 0 11.55 - 11.60 11.55 11.55 500 5,775 11.550 11.55 - 11.60 11.55 11.55 500 11.550 -0.17%
2021-01-22 0 11.57 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-01-21 0 11.57 - - 11.56 11.56 1,500 17,340 11.560 11.57 - - 11.56 11.56 1,500 11.560 0.00%
2021-01-20 0 11.57 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-01-19 0 11.57 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-01-18 0 11.57 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-01-15 0 11.57 - - 11.57 11.57 10,500 121,485 11.570 11.57 - - 11.57 11.57 10,500 11.570 0.17%
2021-01-14 0 11.55 11.38 - - - 0 0 - 11.55 11.38 - - - 0 - 0.00%
2021-01-13 0 11.55 - - - - 0 0 - 11.55 - - - - 0 - 0.35%
2021-01-12 0 11.51 - - - - 0 0 - 11.51 - - - - 0 - -0.26%
2021-01-11 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - -0.26%
2021-01-08 0 11.57 - - - - 0 0 - 11.57 - - - - 0 - 1.85%
2021-01-07 0 11.36 - - 11.32 11.36 11,000 124,920 11.356 11.36 - - 11.32 11.36 11,000 11.356 2.07%
2021-01-06 0 11.13 - - - - 0 0 - 11.13 - - - - 0 - 0.45%
2021-01-05 0 11.08 - 11.13 11.08 11.08 500 5,540 11.080 11.08 - 11.13 11.08 11.08 500 11.080 -0.45%
2021-01-04 0 11.13 11.08 11.13 - - 0 0 - 11.13 11.08 11.13 - - 0 - 0.00%
2020-12-31 0 11.13 - - - - 0 0 - 11.13 - - - - 0 - -0.36%
2020-12-30 0 11.17 - - 11.17 11.17 5,000 55,850 11.170 11.17 - - 11.17 11.17 5,000 11.170 1.55%
2020-12-29 0 11.00 11.00 - - - 0 0 - 11.00 11.00 - - - 0 - 0.55%
2020-12-28 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2020-12-24 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.55%
2020-12-23 0 10.88 - - 10.88 10.88 1,000 10,880 10.880 10.88 - - 10.88 10.88 1,000 10.880 0.09%
2020-12-22 0 10.87 - - - - 0 0 - 10.87 - - - - 0 - -1.09%
2020-12-21 0 10.99 - - - - 0 0 - 10.99 - - - - 0 - -0.27%
2020-12-18 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2020-12-17 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 0.09%
2020-12-16 0 11.01 - - - - 0 0 - 11.01 - - - - 0 - 0.73%
2020-12-15 0 10.93 - - - - 0 0 - 10.93 - - - - 0 - 0.00%
2020-12-14 0 10.93 - - - - 0 0 - 10.93 - - - - 0 - 0.92%
2020-12-11 0 10.83 - - - - 0 0 - 10.83 - - - - 0 - 0.00%
2020-12-10 0 10.83 - - - - 0 0 - 10.83 - - - - 0 - -0.18%
2020-12-09 0 10.85 - - 10.85 10.85 1,500 16,275 10.850 10.85 - - 10.85 10.85 1,500 10.850 0.28%
2020-12-08 0 10.82 - 10.85 10.90 10.90 5,000 54,500 10.900 10.82 - 10.85 10.90 10.90 5,000 10.900 -0.73%
2020-12-07 0 10.90 10.90 - - - 0 0 - 10.90 10.90 - - - 0 - 0.00%
2020-12-04 0 10.90 10.90 - - - 0 0 - 10.90 10.90 - - - 0 - 0.93%
2020-12-03 0 10.80 10.75 - - - 0 0 - 10.80 10.75 - - - 0 - 0.00%
2020-12-02 0 10.80 10.75 - - - 0 0 - 10.80 10.75 - - - 0 - 0.00%
2020-12-01 0 10.80 10.75 - - - 0 0 - 10.80 10.75 - - - 0 - -0.64%
2020-11-30 0 10.87 10.50 - - - 0 0 - 10.87 10.50 - - - 0 - -0.91%
2020-11-27 0 10.97 10.91 - - - 0 0 - 10.97 10.91 - - - 0 - 0.09%
2020-11-26 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - -0.54%
2020-11-25 0 11.02 - - 11.11 11.11 3,000 33,330 11.110 11.02 - - 11.11 11.11 3,000 11.110 1.38%
2020-11-24 0 10.87 - - 10.87 10.87 2,000 21,740 10.870 10.87 - - 10.87 10.87 2,000 10.870 0.18%
2020-11-23 0 10.85 - - 10.85 10.85 3,000 32,550 10.850 10.85 - - 10.85 10.85 3,000 10.850 2.07%
2020-11-20 0 10.63 - 10.85 - - 0 0 - 10.63 - 10.85 - - 0 - 0.47%
2020-11-19 0 10.58 10.56 10.85 10.58 10.58 4,000 42,320 10.580 10.58 10.56 10.85 10.58 10.58 4,000 10.580 -0.47%
2020-11-18 0 10.63 - 10.85 10.63 10.63 4,000 42,520 10.630 10.63 - 10.85 10.63 10.63 4,000 10.630 0.76%
2020-11-17 0 10.55 - 10.85 10.55 10.55 1,000 10,550 10.550 10.55 - 10.85 10.55 10.55 1,000 10.550 0.67%
2020-11-16 0 10.48 - 10.50 10.40 10.48 1,500 15,680 10.453 10.48 - 10.50 10.40 10.48 1,500 10.453 1.55%
2020-11-13 0 10.32 10.00 10.40 10.32 10.32 1,000 10,320 10.320 10.32 10.00 10.40 10.32 10.32 1,000 10.320 0.58%
2020-11-12 0 10.26 10.00 10.40 - - 0 0 - 10.26 10.00 10.40 - - 0 - -0.29%
2020-11-11 0 10.29 10.00 10.40 10.29 10.29 1,500 15,435 10.290 10.29 10.00 10.40 10.29 10.29 1,500 10.290 0.00%
2020-11-10 0 10.29 10.00 10.40 - - 0 0 - 10.29 10.00 10.40 - - 0 - 2.69%
2020-11-09 0 10.02 10.00 10.10 10.00 10.02 5,500 55,050 10.009 10.02 10.00 10.10 10.00 10.02 5,500 10.009 1.67%
2020-11-06 0 9.855 9.805 10.00 - - 0 0 - 9.855 9.805 10.00 - - 0 - 0.51%
2020-11-05 0 9.805 - 9.900 9.780 9.810 25,000 244,880 9.7952 9.805 - 9.900 9.780 9.810 25,000 9.7952 4.14%
2020-11-04 0 9.415 - - - - 0 0 - 9.415 - - - - 0 - 0.00%
2020-11-03 0 9.415 - - - - 0 0 - 9.415 - - - - 0 - 1.02%
2020-11-02 0 9.320 - - 9.320 9.320 1,500 13,980 9.3200 9.320 - - 9.320 9.320 1,500 9.3200 0.70%
2020-10-30 0 9.255 - - 9.300 9.310 1,500 13,955 9.3033 9.255 - - 9.300 9.310 1,500 9.3033 -1.75%
2020-10-29 0 9.420 - - - - 0 0 - 9.420 - - - - 0 - -1.88%
2020-10-28 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - -0.78%
2020-10-27 0 9.675 - - - - 0 0 - 9.675 - - - - 0 - -1.07%
2020-10-23 0 9.780 - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2020-10-22 0 9.780 - - - - 0 0 - 9.780 - - - - 0 - -0.20%
2020-10-21 0 9.800 - - - - 0 0 - 9.800 - - - - 0 - 0.00%
2020-10-20 0 9.800 - 9.800 - - 0 0 - 9.800 - 9.800 - - 0 - 0.00%
2020-10-19 0 9.800 - - 9.800 9.800 5,500 53,900 9.8000 9.800 - - 9.800 9.800 5,500 9.8000 0.00%
2020-10-16 0 9.800 - 9.850 - - 0 0 - 9.800 - 9.850 - - 0 - 0.00%
2020-10-15 0 9.800 - 9.830 9.865 9.865 500 4,932 9.8640 9.800 - 9.830 9.865 9.865 500 9.8640 -0.36%
2020-10-14 0 9.835 - 9.880 - - 0 0 - 9.835 - 9.880 - - 0 - 0.00%
2020-10-12 0 9.835 - 9.880 - - 0 0 - 9.835 - 9.880 - - 0 - 0.72%
2020-10-09 0 9.765 - 9.765 9.765 9.765 2,000 19,530 9.7650 9.765 - 9.765 9.765 9.765 2,000 9.7650 0.05%
2020-10-08 0 9.760 - 9.770 - - 0 0 - 9.760 - 9.770 - - 0 - 0.00%
2020-10-07 0 9.760 - 9.800 - - 0 0 - 9.760 - 9.800 - - 0 - 0.41%
2020-10-06 0 9.720 - - - - 0 0 - 9.720 - - - - 0 - 1.14%
2020-10-05 0 9.610 - 9.700 - - 0 0 - 9.610 - 9.700 - - 0 - 1.37%
2020-09-30 0 9.480 - 9.590 - - 0 0 - 9.480 - 9.590 - - 0 - 0.00%
2020-09-29 0 9.480 - 9.600 - - 0 0 - 9.480 - 9.600 - - 0 - 0.00%
2020-09-28 0 9.480 - 9.570 9.480 9.480 1,000 9,480 9.4800 9.480 - 9.570 9.480 9.480 1,000 9.4800 0.00%
2020-09-25 0 9.480 - - - - 0 0 - 9.480 - - - - 0 - 0.00%
2020-09-24 0 9.480 - - - - 0 0 - 9.480 - - - - 0 - -0.42%
2020-09-23 0 9.520 - - 9.520 9.520 12,000 114,240 9.5200 9.520 - - 9.520 9.520 12,000 9.5200 0.26%
2020-09-22 0 9.495 - - - - 0 0 - 9.495 - - - - 0 - -2.42%
2020-09-21 0 9.730 - - 9.760 9.760 12,000 117,120 9.7600 9.730 - - 9.760 9.760 12,000 9.7600 0.00%
2020-09-18 0 9.730 - - 9.695 9.730 42,000 407,580 9.7043 9.730 - - 9.695 9.730 42,000 9.7043 0.36%
2020-09-17 0 9.695 9.630 - 9.650 9.660 10,500 101,425 9.6595 9.695 9.630 - 9.650 9.660 10,500 9.6595 0.57%
2020-09-16 0 9.640 9.615 - - - 0 0 - 9.640 9.615 - - - 0 - 0.84%
2020-09-15 0 9.560 9.520 - - - 0 0 - 9.560 9.520 - - - 0 - 0.05%
2020-09-14 0 9.555 - - - - 0 0 - 9.555 - - - - 0 - 0.00%
2020-09-11 0 9.555 - - - - 0 0 - 9.555 - - - - 0 - 0.00%
2020-09-10 0 9.555 - - - - 0 0 - 9.555 - - - - 0 - 0.00%
2020-09-09 0 9.555 9.480 - 9.555 9.555 800 7,651 9.5638 9.555 9.480 - 9.555 9.555 800 9.5638 -1.29%
2020-09-08 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
2020-09-07 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
2020-09-04 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - -0.46%
2020-09-03 0 9.725 9.645 - 9.675 9.780 9,000 87,600 9.7333 9.725 9.645 - 9.675 9.780 9,000 9.7333 -0.15%
2020-09-02 0 9.740 9.640 - - - 0 0 - 9.740 9.640 - - - 0 - 0.00%
2020-09-01 0 9.740 9.660 - 9.675 9.675 21,000 203,175 9.6750 9.740 9.660 - 9.675 9.675 21,000 9.6750 -0.36%
2020-08-31 0 9.775 - - - - 0 0 - 9.775 - - - - 0 - 0.00%
2020-08-28 0 9.775 - - 9.730 9.795 62,000 606,140 9.7765 9.775 - - 9.730 9.795 62,000 9.7765 0.62%
2020-08-27 0 9.715 - 9.730 - - 0 0 - 9.715 - 9.730 - - 0 - -0.31%
2020-08-26 0 9.745 - - - - 0 0 - 9.745 - - - - 0 - -0.10%
2020-08-25 0 9.755 - 9.900 9.750 9.750 4,000 39,000 9.7500 9.755 - 9.900 9.750 9.750 4,000 9.7500 0.88%
2020-08-24 0 9.670 - 9.750 9.670 9.670 2,000 19,340 9.6700 9.670 - 9.750 9.670 9.670 2,000 9.6700 -0.72%
2020-08-21 0 9.740 - 9.820 9.740 9.740 24,000 233,760 9.7400 9.740 - 9.820 9.740 9.740 24,000 9.7400 1.46%
2020-08-20 0 9.600 - - 9.595 9.665 34,500 331,697 9.6144 9.600 - - 9.595 9.665 34,500 9.6144 -1.89%
2020-08-19 0 9.785 9.665 - - - 0 0 - 9.785 9.665 - - - 0 - 0.00%
2020-08-18 0 9.785 9.670 - - - 0 0 - 9.785 9.670 - - - 0 - 0.00%
2020-08-17 0 9.785 9.745 - - - 0 0 - 9.785 9.745 - - - 0 - -0.76%
2020-08-14 0 9.860 9.690 10.10 9.810 9.865 3,000 29,540 9.8467 9.860 9.690 10.10 9.810 9.865 3,000 9.8467 0.51%
2020-08-13 0 9.810 9.785 - - - 0 0 - 9.810 9.785 - - - 0 - 1.50%
2020-08-12 0 9.665 9.525 - 9.600 9.640 1,000 9,620 9.6200 9.665 9.525 - 9.600 9.640 1,000 9.6200 0.21%
2020-08-11 0 9.645 9.520 - - - 0 0 - 9.645 9.520 - - - 0 - 0.00%
2020-08-10 0 9.645 - - 9.665 9.665 500 4,832 9.6640 9.645 - - 9.665 9.665 500 9.6640 -0.57%
2020-08-07 0 9.700 - 9.700 - - 0 0 - 9.700 - 9.700 - - 0 - -0.46%
2020-08-06 0 9.745 - - - - 0 0 - 9.745 - - - - 0 - 0.88%
2020-08-05 0 9.660 - - - - 0 0 - 9.660 - - - - 0 - 1.52%
2020-08-04 0 9.515 - - - - 0 0 - 9.515 - - - - 0 - 1.49%
2020-08-03 0 9.375 - - 9.370 9.500 1,000 9,435 9.4350 9.375 - - 9.370 9.500 1,000 9.4350 -2.19%
2020-07-31 0 9.585 9.360 - 9.590 9.590 3,000 28,770 9.5900 9.585 9.360 - 9.590 9.590 3,000 9.5900 0.79%
2020-07-30 0 9.510 9.410 9.650 9.510 9.660 7,500 71,985 9.5980 9.510 9.410 9.650 9.510 9.660 7,500 9.5980 -1.81%
2020-07-29 0 9.685 - - 9.655 9.655 2,000 19,310 9.6550 9.685 - - 9.655 9.655 2,000 9.6550 0.26%
2020-07-28 0 9.660 9.660 - - - 0 0 - 9.660 9.660 - - - 0 - 0.31%
2020-07-27 0 9.630 - 9.630 - - 0 0 - 9.630 - 9.630 - - 0 - 0.00%
2020-07-24 0 9.630 9.520 - - - 0 0 - 9.630 9.520 - - - 0 - -1.13%
2020-07-23 0 9.740 9.710 - 9.730 9.730 500 4,865 9.7300 9.740 9.710 - 9.730 9.730 500 9.7300 0.36%
2020-07-22 0 9.705 9.640 - 9.700 9.700 500 4,850 9.7000 9.705 9.640 - 9.700 9.700 500 9.7000 -0.36%
2020-07-21 0 9.740 9.600 9.780 - - 0 0 - 9.740 9.600 9.780 - - 0 - 0.36%
2020-07-20 0 9.705 - - - - 0 0 - 9.705 - - - - 0 - 0.00%
2020-07-17 0 9.705 - - - - 0 0 - 9.705 - - - - 0 - 0.00%
2020-07-16 0 9.705 9.600 9.800 - - 0 0 - 9.705 9.600 9.800 - - 0 - -0.97%
2020-07-15 0 9.800 9.670 - - - 0 0 - 9.800 9.670 - - - 0 - 1.34%
2020-07-14 0 9.670 - - 9.640 9.670 14,000 135,010 9.6436 9.670 - - 9.640 9.670 14,000 9.6436 -1.12%
2020-07-13 0 9.780 9.770 - 9.775 9.780 8,000 78,215 9.7769 9.780 9.770 - 9.775 9.780 8,000 9.7769 0.72%
2020-07-10 0 9.710 9.690 9.710 - - 0 0 - 9.710 9.690 9.710 - - 0 - -0.92%
2020-07-09 0 9.800 9.800 - 9.800 9.840 7,500 73,720 9.8293 9.800 9.800 - 9.800 9.840 7,500 9.8293 -0.56%
2020-07-08 0 9.855 9.735 - - - 0 0 - 9.855 9.735 - - - 0 - 0.00%
2020-07-07 0 9.855 9.750 - 9.870 9.870 2,000 19,740 9.8700 9.855 9.750 - 9.870 9.870 2,000 9.8700 -0.15%
2020-07-06 0 9.870 9.605 - 9.810 9.810 500 4,905 9.8100 9.870 9.605 - 9.810 9.810 500 9.8100 1.49%
2020-07-03 0 9.725 9.705 9.810 - - 0 0 - 9.725 9.705 9.810 - - 0 - 0.21%
2020-07-02 0 9.705 9.620 9.810 9.600 9.705 33,000 318,470 9.6506 9.705 9.620 9.810 9.600 9.705 33,000 9.6506 1.15%
2020-06-30 0 9.595 9.435 - - - 0 0 - 9.595 9.435 - - - 0 - 0.42%
2020-06-29 0 9.555 9.300 - - - 0 0 - 9.555 9.300 - - - 0 - -1.49%
2020-06-26 0 9.700 9.480 9.735 9.700 9.700 1,500 14,550 9.7000 9.700 9.480 9.735 9.700 9.700 1,500 9.7000 -0.67%
2020-06-24 0 9.765 9.480 - - - 0 0 - 9.765 9.480 - - - 0 - -0.10%
2020-06-23 0 9.775 9.480 - - - 0 0 - 9.775 9.480 - - - 0 - 0.00%
2020-06-22 0 9.775 7.500 - - - 0 0 - 9.775 7.500 - - - 0 - -0.51%
2020-06-19 0 9.825 7.500 - - - 0 0 - 9.825 7.500 - - - 0 - -0.05%
2020-06-18 0 9.830 7.500 - - - 0 0 - 9.830 7.500 - - - 0 - 0.00%
2020-06-17 0 9.830 7.500 - 9.780 9.830 6,000 58,730 9.7883 9.830 7.500 - 9.780 9.830 6,000 9.7883 -0.71%
2020-06-16 0 9.900 9.390 - 9.975 9.980 10,500 104,740 9.9752 9.900 9.390 - 9.975 9.980 10,500 9.9752 4.10%
2020-06-15 0 9.510 9.450 9.550 9.480 9.480 500 4,740 9.4800 9.510 9.450 9.550 9.480 9.480 500 9.4800 -2.41%
2020-06-12 0 9.745 9.500 - 9.745 9.745 500 4,872 9.7440 9.745 9.500 - 9.745 9.745 500 9.7440 -2.01%
2020-06-11 0 9.945 9.920 10.00 10.00 10.32 1,500 15,320 10.213 9.945 9.920 10.00 10.00 10.32 1,500 10.213 -3.63%
2020-06-10 0 10.32 9.500 10.40 - - 0 0 - 10.32 9.500 10.40 - - 0 - 0.00%
2020-06-09 0 10.32 9.500 10.50 10.26 10.39 6,500 66,960 10.302 10.32 9.500 10.50 10.26 10.39 6,500 10.302 0.68%
2020-06-08 0 10.25 9.500 10.27 10.25 10.26 4,000 41,030 10.258 10.25 9.500 10.27 10.25 10.26 4,000 10.258 2.50%
2020-06-05 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 1.99%
2020-06-04 0 9.805 9.200 - - - 0 0 - 9.805 9.200 - - - 0 - 0.00%
2020-06-03 0 9.805 9.200 - 9.500 9.800 7,000 67,650 9.6643 9.805 9.200 - 9.500 9.800 7,000 9.6643 3.21%
2020-06-02 0 9.500 7.500 9.500 - - 0 0 - 9.500 7.500 9.500 - - 0 - -0.05%
2020-06-01 0 9.505 7.500 - 9.505 9.505 500 4,752 9.5040 9.505 7.500 - 9.505 9.505 500 9.5040 4.22%
2020-05-29 0 9.120 9.060 - - - 0 0 - 9.120 9.060 - - - 0 - 0.00%
2020-05-28 0 9.120 7.500 - 9.120 9.120 10,000 91,200 9.1200 9.120 7.500 - 9.120 9.120 10,000 9.1200 -0.22%
2020-05-27 0 9.140 7.500 - - - 0 0 - 9.140 7.500 - - - 0 - -0.33%
2020-05-26 0 9.170 7.500 - 9.150 9.200 7,000 64,125 9.1607 9.170 7.500 - 9.150 9.200 7,000 9.1607 1.55%
2020-05-25 0 9.030 8.920 - 9.030 9.030 1,000 9,030 9.0300 9.030 8.920 - 9.030 9.030 1,000 9.0300 0.67%
2020-05-22 0 8.970 7.500 - 9.070 9.070 4,500 40,815 9.0700 8.970 7.500 - 9.070 9.070 4,500 9.0700 -2.07%
2020-05-21 0 9.160 9.070 - - - 0 0 - 9.160 9.070 - - - 0 - 0.00%
2020-05-20 0 9.160 7.500 - - - 0 0 - 9.160 7.500 - - - 0 - 0.00%
2020-05-19 0 9.160 9.160 - - - 0 0 - 9.160 9.160 - - - 0 - 2.58%
2020-05-18 0 8.930 7.500 - - - 0 0 - 8.930 7.500 - - - 0 - 0.00%
2020-05-15 0 8.930 7.500 - 8.930 8.940 2,500 22,340 8.9360 8.930 7.500 - 8.930 8.940 2,500 8.9360 -0.11%
2020-05-14 0 8.940 8.500 - 8.940 8.940 1,500 13,410 8.9400 8.940 8.500 - 8.940 8.940 1,500 8.9400 -2.08%
2020-05-13 0 9.130 7.500 - - - 0 0 - 9.130 7.500 - - - 0 - -0.65%
2020-05-12 0 9.190 7.500 - - - 0 0 - 9.190 7.500 - - - 0 - -0.76%
2020-05-11 0 9.260 7.500 - 9.260 9.260 1,000 9,260 9.2600 9.260 7.500 - 9.260 9.260 1,000 9.2600 0.98%
2020-05-08 0 9.170 7.500 - - - 0 0 - 9.170 7.500 - - - 0 - 0.00%
2020-05-07 0 9.170 7.500 - - - 0 0 - 9.170 7.500 - - - 0 - 0.00%
2020-05-06 0 9.170 8.960 - 9.080 9.160 62,500 567,700 9.0832 9.170 8.960 - 9.080 9.160 62,500 9.0832 0.99%
2020-05-05 0 9.080 8.910 - - - 0 0 - 9.080 8.910 - - - 0 - 0.89%
2020-05-04 0 9.000 8.950 - 9.000 9.000 81,000 729,000 9.0000 9.000 8.950 - 9.000 9.000 81,000 9.0000 -0.77%
2020-04-29 0 9.070 9.000 - 9.070 9.070 2,000 18,140 9.0700 9.070 9.000 - 9.070 9.070 2,000 9.0700 1.45%
2020-04-28 0 8.940 8.690 - 8.880 8.880 5,000 44,400 8.8800 8.940 8.690 - 8.880 8.880 5,000 8.8800 0.68%
2020-04-27 0 8.880 8.700 - 8.830 8.830 2,000 17,660 8.8300 8.880 8.700 - 8.830 8.830 2,000 8.8300 0.91%
2020-04-24 0 8.800 7.500 - - - 0 0 - 8.800 7.500 - - - 0 - 0.00%
2020-04-23 0 8.800 7.500 - 8.800 8.800 1,500 13,200 8.8000 8.800 7.500 - 8.800 8.800 1,500 8.8000 0.80%
2020-04-22 0 8.730 7.500 - 8.700 8.700 1,500 13,050 8.7000 8.730 7.500 - 8.700 8.700 1,500 8.7000 -1.13%
2020-04-21 0 8.830 7.500 - 8.830 8.830 2,500 22,075 8.8300 8.830 7.500 - 8.830 8.830 2,500 8.8300 -3.18%
2020-04-20 0 9.120 7.500 - 9.120 9.120 1,000 9,120 9.1200 9.120 7.500 - 9.120 9.120 1,000 9.1200 -0.87%
2020-04-17 0 9.200 7.500 9.250 9.200 9.200 9,000 82,800 9.2000 9.200 7.500 9.250 9.200 9.200 9,000 9.2000 2.00%
2020-04-16 0 9.020 7.500 - 8.990 9.020 2,000 18,010 9.0050 9.020 7.500 - 8.990 9.020 2,000 9.0050 -0.22%
2020-04-15 0 9.040 7.500 - 9.150 9.160 15,500 141,885 9.1539 9.040 7.500 - 9.150 9.160 15,500 9.1539 -2.16%
2020-04-14 0 9.240 8.950 - 9.140 9.250 16,000 147,130 9.1956 9.240 8.950 - 9.140 9.250 16,000 9.1956 3.01%
2020-04-09 0 8.970 8.950 9.040 8.950 8.950 3,000 26,850 8.9500 8.970 8.950 9.040 8.950 8.950 3,000 8.9500 2.75%
2020-04-08 0 8.730 7.500 - 8.730 8.730 10,000 87,300 8.7300 8.730 7.500 - 8.730 8.730 10,000 8.7300 2.95%
2020-04-07 0 8.480 8.480 - - - 0 0 - 8.480 8.480 - - - 0 - 1.68%
2020-04-06 0 8.340 7.500 - - - 0 0 - 8.340 7.500 - - - 0 - 2.33%
2020-04-03 0 8.150 8.000 - 8.150 8.200 8,500 69,545 8.1818 8.150 8.000 - 8.150 8.200 8,500 8.1818 -2.63%
2020-04-02 0 8.370 8.240 - 8.230 8.400 14,500 120,250 8.2931 8.370 8.240 - 8.230 8.400 14,500 8.2931 -0.24%
2020-04-01 0 8.390 8.000 - - - 0 0 - 8.390 8.000 - - - 0 - -1.53%
2020-03-31 0 8.520 8.000 - 8.510 8.700 22,000 190,300 8.6500 8.520 8.000 - 8.510 8.700 22,000 8.6500 1.55%
2020-03-30 0 8.390 8.000 - - - 0 0 - 8.390 8.000 - - - 0 - -2.10%
2020-03-27 0 8.570 8.250 - - - 0 0 - 8.570 8.250 - - - 0 - 2.88%
2020-03-26 0 8.330 8.200 - 8.330 8.330 500 4,165 8.3300 8.330 8.200 - 8.330 8.330 500 8.3300 -1.07%
2020-03-25 0 8.420 7.500 - 8.160 8.160 3,500 28,560 8.1600 8.420 7.500 - 8.160 8.160 3,500 8.1600 6.99%
2020-03-24 0 7.870 7.200 - 7.780 7.870 6,000 47,010 7.8350 7.870 7.200 - 7.780 7.870 6,000 7.8350 5.78%
2020-03-23 0 7.440 7.200 - 7.430 7.490 9,000 66,960 7.4400 7.440 7.200 - 7.430 7.490 9,000 7.4400 -6.18%
2020-03-20 0 7.930 7.200 - 7.830 7.930 29,000 229,695 7.9205 7.930 7.200 - 7.830 7.930 29,000 7.9205 2.32%
2020-03-19 0 7.750 - - 7.730 8.200 11,000 85,950 7.8136 7.750 - - 7.730 8.200 11,000 7.8136 -6.85%
2020-03-18 0 8.320 8.200 - 8.520 8.520 13,000 110,760 8.5200 8.320 8.200 - 8.520 8.520 13,000 8.5200 -2.80%
2020-03-17 0 8.560 8.500 - 8.450 8.650 30,000 256,710 8.5570 8.560 8.500 - 8.450 8.650 30,000 8.5570 -2.62%
2020-03-16 0 8.790 8.650 - 8.800 9.380 9,000 81,245 9.0272 8.790 8.650 - 8.800 9.380 9,000 9.0272 -5.89%
2020-03-13 0 9.340 - - 9.250 9.340 8,000 74,425 9.3031 9.340 - - 9.250 9.340 8,000 9.3031 -2.81%
2020-03-12 0 9.610 - - 9.610 9.610 5,000 48,050 9.6100 9.610 - - 9.610 9.610 5,000 9.6100 -4.85%
2020-03-11 0 10.10 - - 10.10 10.10 2,500 25,250 10.100 10.10 - - 10.10 10.10 2,500 10.100 -3.63%
2020-03-10 0 10.48 10.10 - 10.46 10.48 5,000 52,350 10.470 10.48 10.10 - 10.46 10.48 5,000 10.470 2.75%
2020-03-09 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - -6.08%
2020-03-06 0 10.86 - - 10.86 10.86 1,000 10,860 10.860 10.86 - - 10.86 10.86 1,000 10.860 -0.37%
2020-03-05 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2020-03-04 0 10.90 10.88 - 10.90 10.90 500 5,450 10.900 10.90 10.88 - 10.90 10.90 500 10.900 -0.55%
2020-03-03 0 10.96 - - 11.04 11.04 500 5,520 11.040 10.96 - - 11.04 11.04 500 11.040 0.55%
2020-03-02 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2020-02-28 0 10.90 - - 10.90 10.96 1,500 16,380 10.920 10.90 - - 10.90 10.96 1,500 10.920 -3.37%
2020-02-27 0 11.28 - - - - 0 0 - 11.28 - - - - 0 - -0.35%
2020-02-26 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2020-02-25 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2020-02-24 0 11.32 - - 11.34 11.34 3,500 39,690 11.340 11.32 - - 11.34 11.34 3,500 11.340 -0.35%
2020-02-21 0 11.36 11.34 - - - 0 0 - 11.36 11.34 - - - 0 - 0.00%
2020-02-20 0 11.36 11.32 - 11.34 11.34 40,000 453,600 11.340 11.36 11.32 - 11.34 11.34 40,000 11.340 -1.22%
2020-02-19 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - 0.35%
2020-02-18 0 11.46 - - - - 0 0 - 11.46 - - - - 0 - -0.87%
2020-02-17 0 11.56 - - - - 0 0 - 11.56 - - - - 0 - -0.17%
2020-02-14 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2020-02-13 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2020-02-12 0 11.58 - - 11.58 11.58 2,000 23,160 11.580 11.58 - - 11.58 11.58 2,000 11.580 1.94%
2020-02-11 0 11.36 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2020-02-10 0 11.36 - - - - 0 0 - 11.36 - - - - 0 - -0.70%
2020-02-07 0 11.44 - - 11.44 11.44 6,000 68,640 11.440 11.44 - - 11.44 11.44 6,000 11.440 -1.38%
2020-02-06 0 11.60 11.60 - - - 0 0 - 11.60 11.60 - - - 0 - 1.05%
2020-02-05 0 11.48 - - - - 0 0 - 11.48 - - - - 0 - 0.35%
2020-02-04 0 11.44 - - - - 0 0 - 11.44 - - - - 0 - 0.18%
2020-02-03 0 11.42 11.30 - 11.42 11.42 1,000 11,420 11.420 11.42 11.30 - 11.42 11.42 1,000 11.420 -1.72%
2020-01-31 0 11.62 - - - - 0 0 - 11.62 - - - - 0 - -0.17%
2020-01-30 0 11.64 11.58 11.66 11.64 11.64 43,000 500,520 11.640 11.64 11.58 11.66 11.64 11.64 43,000 11.640 -0.85%
2020-01-29 0 11.74 11.72 - - - 0 0 - 11.74 11.72 - - - 0 - -2.33%
2020-01-24 0 12.02 - - - - 0 0 - 12.02 - - - - 0 - 0.00%
2020-01-23 0 12.02 - - 12.02 12.02 5,000 60,100 12.020 12.02 - - 12.02 12.02 5,000 12.020 0.17%
2020-01-22 0 12.00 - - 12.00 12.00 20,000 240,000 12.000 12.00 - - 12.00 12.00 20,000 12.000 0.33%
2020-01-21 0 11.96 - - 11.96 11.96 7,000 83,720 11.960 11.96 - - 11.96 11.96 7,000 11.960 -1.16%
2020-01-20 0 12.10 - - - - 0 0 - 12.10 - - - - 0 - 0.00%
2020-01-17 0 12.10 - - 12.10 12.10 2,500 30,250 12.100 12.10 - - 12.10 12.10 2,500 12.100 0.33%
2020-01-16 0 12.06 12.04 - - - 0 0 - 12.06 12.04 - - - 0 - 0.33%
2020-01-15 0 12.02 - - - - 0 0 - 12.02 - - - - 0 - 0.00%
2020-01-14 0 12.02 - - - - 0 0 - 12.02 - - - - 0 - 0.17%
2020-01-13 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.17%
2020-01-10 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 0.17%
2020-01-09 0 11.96 11.90 - - - 0 0 - 11.96 11.90 - - - 0 - 0.34%
2020-01-08 0 11.92 - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2020-01-07 0 11.92 11.88 - - - 0 0 - 11.92 11.88 - - - 0 - 0.00%
2020-01-06 0 11.92 11.84 - - - 0 0 - 11.92 11.84 - - - 0 - -0.50%
2020-01-03 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - -0.17%
2020-01-02 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 1.01%
2019-12-31 0 11.88 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2019-12-30 0 11.88 - - - - 0 0 - 11.88 - - - - 0 - 0.17%
2019-12-27 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.51%
2019-12-24 0 11.80 - - - - 0 0 - 11.80 - - - - 0 - 0.17%
2019-12-23 0 11.78 - - - - 0 0 - 11.78 - - - - 0 - 0.17%
2019-12-20 0 11.76 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2019-12-19 0 11.76 - - 11.76 11.76 1,500 17,640 11.760 11.76 - - 11.76 11.76 1,500 11.760 0.00%
2019-12-18 0 11.76 11.76 - - - 0 0 - 11.76 11.76 - - - 0 - 0.00%
2019-12-17 0 11.76 - - 11.76 11.78 43,500 511,760 11.765 11.76 - - 11.76 11.78 43,500 11.765 -0.34%
2019-12-16 0 11.80 11.76 - - - 0 0 - 11.80 11.76 - - - 0 - 0.00%
2019-12-13 0 11.80 - - - - 0 0 - 11.80 - - - - 0 - 0.51%
2019-12-12 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2019-12-11 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2019-12-10 0 11.74 - - 11.66 11.74 20,500 239,070 11.662 11.74 - - 11.66 11.74 20,500 11.662 0.51%
2019-12-09 0 11.68 - - - - 0 0 - 11.68 - - - - 0 - 0.00%
2019-12-06 0 11.68 - - - - 0 0 - 11.68 - - - - 0 - 0.52%
2019-12-05 0 11.62 - - - - 0 0 - 11.62 - - - - 0 - 0.17%
2019-12-04 0 11.60 - - - - 0 0 - 11.60 - - - - 0 - -0.34%
2019-12-03 0 11.64 - - - - 0 0 - 11.64 - - - - 0 - -0.51%
2019-12-02 0 11.70 - - 11.76 11.76 10,000 117,600 11.760 11.70 - - 11.76 11.76 10,000 11.760 0.34%
2019-11-29 0 11.66 - - - - 0 0 - 11.66 - - - - 0 - -0.68%
2019-11-28 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - -0.17%
2019-11-27 0 11.76 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2019-11-26 0 11.76 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2019-11-25 0 11.76 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2019-11-22 0 11.76 - - 11.76 11.76 1,000 11,760 11.760 11.76 - - 11.76 11.76 1,000 11.760 0.34%
2019-11-21 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - -1.18%
2019-11-20 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2019-11-19 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2019-11-18 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.17%
2019-11-15 0 11.84 - - 11.84 11.84 500 5,920 11.840 11.84 - - 11.84 11.84 500 11.840 0.51%
2019-11-14 0 11.78 11.72 11.80 11.78 11.78 500 5,890 11.780 11.78 11.72 11.80 11.78 11.78 500 11.780 -0.51%
2019-11-13 0 11.84 11.78 - 11.86 11.86 40,000 474,400 11.860 11.84 11.78 - 11.86 11.86 40,000 11.860 0.34%
2019-11-12 0 11.80 - - 11.80 11.80 1,000 11,800 11.800 11.80 - - 11.80 11.80 1,000 11.800 0.17%
2019-11-11 0 11.78 - - - - 0 0 - 11.78 - - - - 0 - -1.01%
2019-11-08 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2019-11-07 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.17%
2019-11-06 0 11.88 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2019-11-05 0 11.88 - - - - 0 0 - 11.88 - - - - 0 - 0.34%
2019-11-04 0 11.84 - - - - 0 0 - 11.84 - - - - 0 - 0.17%
2019-11-01 0 11.82 - - - - 0 0 - 11.82 - - - - 0 - 0.00%
2019-10-31 0 11.82 - - 11.82 11.82 2,000 23,640 11.820 11.82 - - 11.82 11.82 2,000 11.820 1.20%
2019-10-30 0 11.68 11.54 - - - 0 0 - 11.68 11.54 - - - 0 - 0.00%
2019-10-29 0 11.68 11.54 - - - 0 0 - 11.68 11.54 - - - 0 - -0.17%
2019-10-28 0 11.70 11.54 - - - 0 0 - 11.70 11.54 - - - 0 - 0.69%
2019-10-25 0 11.62 11.54 - - - 0 0 - 11.62 11.54 - - - 0 - 0.52%
2019-10-24 0 11.56 11.54 - - - 0 0 - 11.56 11.54 - - - 0 - 0.00%
2019-10-23 0 11.56 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2019-10-22 0 11.56 - - - - 0 0 - 11.56 - - - - 0 - 0.52%
2019-10-21 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - 0.88%
2019-10-18 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2019-10-17 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2019-10-16 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.18%
2019-10-15 0 11.38 - - 11.38 11.38 500 5,690 11.380 11.38 - - 11.38 11.38 500 11.380 -0.18%
2019-10-14 0 11.40 - 11.48 11.40 11.40 12,500 142,500 11.400 11.40 - 11.48 11.40 11.40 12,500 11.400 0.53%
2019-10-11 0 11.34 - 11.32 11.32 11.38 12,000 136,340 11.362 11.34 - 11.32 11.32 11.38 12,000 11.362 1.25%
2019-10-10 0 11.20 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2019-10-09 0 11.20 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2019-10-08 0 11.20 - - - - 0 0 - 11.20 - - - - 0 - 0.54%
2019-10-04 0 11.14 - - 11.14 11.14 1,000 11,140 11.140 11.14 - - 11.14 11.14 1,000 11.140 0.54%
2019-10-03 0 11.08 - - 11.08 11.08 5,000 55,400 11.080 11.08 - - 11.08 11.08 5,000 11.080 -0.89%
2019-10-02 0 11.18 - - 11.24 11.24 500 5,620 11.240 11.18 - - 11.24 11.24 500 11.240 -0.71%
2019-09-30 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2019-09-27 0 11.26 - - 11.26 11.26 14,500 163,270 11.260 11.26 - - 11.26 11.26 14,500 11.260 -0.53%
2019-09-26 0 11.32 - - 11.34 11.34 1,500 17,010 11.340 11.32 - - 11.34 11.34 1,500 11.340 0.00%
2019-09-25 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2019-09-24 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2019-09-23 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - -0.53%
2019-09-20 0 11.38 - 11.50 - - 0 0 - 11.38 - 11.50 - - 0 - 0.00%
2019-09-19 0 11.38 - 11.50 - - 0 0 - 11.38 - 11.50 - - 0 - -0.18%
2019-09-18 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - -0.18%
2019-09-17 0 11.42 - 11.50 - - 0 0 - 11.42 - 11.50 - - 0 - -0.70%
2019-09-16 0 11.50 11.36 11.50 - - 0 0 - 11.50 11.36 11.50 - - 0 - 0.00%
2019-09-13 0 11.50 11.36 11.54 11.46 11.50 1,000 11,480 11.480 11.50 11.36 11.54 11.46 11.50 1,000 11.480 0.70%
2019-09-12 0 11.42 11.36 11.70 11.40 11.46 13,000 148,950 11.458 11.42 11.36 11.70 11.40 11.46 13,000 11.458 0.35%
2019-09-11 0 11.38 - 11.46 11.38 11.38 500 5,690 11.380 11.38 - 11.46 11.38 11.38 500 11.380 0.89%
2019-09-10 0 11.28 - 11.34 11.28 11.28 500 5,640 11.280 11.28 - 11.34 11.28 11.28 500 11.280 0.18%
2019-09-09 0 11.26 - 11.40 - - 0 0 - 11.26 - 11.40 - - 0 - 0.18%
2019-09-06 0 11.24 - 11.40 - - 0 0 - 11.24 - 11.40 - - 0 - 0.72%
2019-09-05 0 11.16 - 11.40 - - 0 0 - 11.16 - 11.40 - - 0 - 0.18%
2019-09-04 0 11.14 - - 11.06 11.06 14,500 160,370 11.060 11.14 - - 11.06 11.06 14,500 11.060 1.27%
2019-09-03 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2019-09-02 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2019-08-30 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.55%
2019-08-29 0 10.94 - - 10.94 10.94 1,000 10,940 10.940 10.94 - - 10.94 10.94 1,000 10.940 0.74%
2019-08-28 0 10.86 10.86 10.92 10.86 10.86 3,000 32,580 10.860 10.86 10.86 10.92 10.86 10.86 3,000 10.860 -0.55%
2019-08-27 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2019-08-26 0 10.92 - - 10.92 10.92 1,500 16,380 10.920 10.92 - - 10.92 10.92 1,500 10.920 -1.62%
2019-08-23 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2019-08-22 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2019-08-21 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2019-08-20 0 11.10 - 11.26 - - 0 0 - 11.10 - 11.26 - - 0 - 0.00%
2019-08-19 0 11.10 - 11.26 - - 0 0 - 11.10 - 11.26 - - 0 - 0.36%
2019-08-16 0 11.06 - 11.26 - - 0 0 - 11.06 - 11.26 - - 0 - 0.00%
2019-08-15 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -0.54%
2019-08-14 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2019-08-13 0 11.12 - - 11.12 11.12 20,000 222,400 11.120 11.12 - - 11.12 11.12 20,000 11.120 -0.71%
2019-08-12 0 11.20 - - - - 0 0 - 11.20 - - - - 0 - -0.53%
2019-08-09 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2019-08-08 0 11.26 - - 11.26 11.26 500 5,630 11.260 11.26 - - 11.26 11.26 500 11.260 0.36%
2019-08-07 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2019-08-06 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - -0.88%
2019-08-05 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - -1.57%
2019-08-02 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - -0.86%
2019-08-01 0 11.60 - - - - 0 0 - 11.60 - - - - 0 - -1.02%
2019-07-31 0 11.72 11.68 11.76 - - 0 0 - 11.72 11.68 11.76 - - 0 - 0.00%
2019-07-30 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - 0.00%
2019-07-29 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - -0.68%
2019-07-26 0 11.80 - - - - 0 0 - 11.80 - - - - 0 - -0.17%
2019-07-25 0 11.82 - - - - 0 0 - 11.82 - - - - 0 - 0.00%
2019-07-24 0 11.82 - - - - 0 0 - 11.82 - - - - 0 - 0.00%
2019-07-23 0 11.82 11.80 - - - 0 0 - 11.82 11.80 - - - 0 - 0.00%
2019-07-22 0 11.82 - - 11.82 11.82 3,000 35,460 11.820 11.82 - - 11.82 11.82 3,000 11.820 0.00%
2019-07-19 0 11.82 - - - - 0 0 - 11.82 - - - - 0 - 0.00%
2019-07-18 0 11.82 - - - - 0 0 - 11.82 - - - - 0 - 0.00%
2019-07-17 0 11.82 11.82 - - - 0 0 - 11.82 11.82 - - - 0 - 0.00%
2019-07-16 0 11.82 11.78 - - - 0 0 - 11.82 11.78 - - - 0 - 0.00%
2019-07-15 0 11.82 - - 11.82 11.82 2,500 29,550 11.820 11.82 - - 11.82 11.82 2,500 11.820 0.17%
2019-07-12 0 11.80 - - - - 0 0 - 11.80 - - - - 0 - 0.00%
2019-07-11 0 11.80 - - - - 0 0 - 11.80 - - - - 0 - 0.68%
2019-07-10 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - 0.00%
2019-07-09 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - -0.17%
2019-07-08 0 11.74 - - 11.76 11.76 10,500 123,480 11.760 11.74 - - 11.76 11.76 10,500 11.760 -0.51%
2019-07-05 0 11.80 11.76 - - - 0 0 - 11.80 11.76 - - - 0 - 0.00%
2019-07-04 0 11.80 11.76 - - - 0 0 - 11.80 11.76 - - - 0 - 0.00%
2019-07-03 0 11.80 11.76 - - - 0 0 - 11.80 11.76 - - - 0 - 0.00%
2019-07-02 0 11.80 11.62 - 11.72 11.72 500 5,860 11.720 11.80 11.62 - 11.72 11.72 500 11.720 0.68%
2019-06-28 0 11.72 11.62 - - - 0 0 - 11.72 11.62 - - - 0 - 0.00%
2019-06-27 0 11.72 11.62 - 11.68 11.72 9,500 111,320 11.718 11.72 11.62 - 11.68 11.72 9,500 11.718 0.69%
2019-06-26 0 11.64 - - 11.64 11.64 12,000 139,680 11.640 11.64 - - 11.64 11.64 12,000 11.640 -0.17%
2019-06-25 0 11.66 11.64 - - - 0 0 - 11.66 11.64 - - - 0 - -0.34%
2019-06-24 0 11.70 11.64 11.78 - - 0 0 - 11.70 11.64 11.78 - - 0 - 0.00%
2019-06-21 0 11.70 - - 11.70 11.70 500 5,850 11.700 11.70 - - 11.70 11.70 500 11.700 0.00%
2019-06-20 0 11.70 11.50 - 11.70 11.70 9,000 105,300 11.700 11.70 11.50 - 11.70 11.70 9,000 11.700 1.74%
2019-06-19 0 11.50 - - 11.52 11.52 5,000 57,600 11.520 11.50 - - 11.52 11.52 5,000 11.520 2.31%
2019-06-18 0 11.24 11.24 - - - 0 0 - 11.24 11.24 - - - 0 - 0.54%
2019-06-17 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2019-06-14 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2019-06-13 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.36%
2019-06-12 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2019-06-11 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - 0.72%
2019-06-10 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 1.10%
2019-06-06 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2019-06-05 0 10.94 - - 10.88 10.94 14,500 158,300 10.917 10.94 - - 10.88 10.94 14,500 10.917 1.11%
2019-06-04 0 10.82 - 10.88 - - 0 0 - 10.82 - 10.88 - - 0 - 0.19%
2019-06-03 0 10.80 - 10.88 - - 0 0 - 10.80 - 10.88 - - 0 - 0.00%
2019-05-31 0 10.80 - 10.88 - - 0 0 - 10.80 - 10.88 - - 0 - -0.55%
2019-05-30 0 10.86 - 10.88 - - 0 0 - 10.86 - 10.88 - - 0 - -0.18%
2019-05-29 0 10.88 - 10.90 10.92 10.92 500 5,460 10.920 10.88 - 10.90 10.92 10.92 500 10.920 -0.55%
2019-05-28 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2019-05-27 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2019-05-24 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2019-05-23 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - -0.55%
2019-05-22 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - -0.54%
2019-05-21 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -0.90%
2019-05-20 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2019-05-17 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - -0.36%
2019-05-16 0 11.20 - - - - 0 0 - 11.20 - - - - 0 - 0.36%
2019-05-15 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2019-05-14 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - -1.59%
2019-05-10 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.18%
2019-05-09 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - -1.22%
2019-05-08 0 11.46 - - - - 0 0 - 11.46 - - - - 0 - -0.35%
2019-05-07 0 11.50 - - 11.48 11.48 5,500 63,140 11.480 11.50 - - 11.48 11.48 5,500 11.480 1.23%
2019-05-06 0 11.36 - - 11.36 11.36 27,500 312,400 11.360 11.36 - - 11.36 11.36 27,500 11.360 -2.74%
2019-05-03 0 11.68 11.68 - - - 0 0 - 11.68 11.68 - - - 0 - 0.00%
2019-05-02 0 11.68 - - - - 0 0 - 11.68 - - - - 0 - 0.00%
2019-04-30 0 11.68 - - - - 0 0 - 11.68 - - - - 0 - -0.17%
2019-04-29 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - 1.56%
2019-04-26 0 11.52 - - - - 0 0 - 11.52 - - - - 0 - 0.00%
2019-04-25 0 11.52 - - - - 0 0 - 11.52 - - - - 0 - -0.17%
2019-04-24 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - 0.00%
2019-04-23 0 11.54 11.50 - - - 0 0 - 11.54 11.50 - - - 0 - 0.00%
2019-04-18 0 11.54 11.50 - - - 0 0 - 11.54 11.50 - - - 0 - 0.00%
2019-04-17 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - 0.35%
2019-04-16 0 11.50 - - - - 0 0 - 11.50 - - - - 0 - 0.00%
2019-04-15 0 11.50 11.46 - - - 0 0 - 11.50 11.46 - - - 0 - 0.00%
2019-04-12 0 11.50 11.46 - - - 0 0 - 11.50 11.46 - - - 0 - -0.35%
2019-04-11 0 11.54 - - 11.54 11.54 1,500 17,310 11.540 11.54 - - 11.54 11.54 1,500 11.540 0.35%
2019-04-10 0 11.50 - 11.60 - - 0 0 - 11.50 - 11.60 - - 0 - 0.17%
2019-04-09 0 11.48 - 11.60 - - 0 0 - 11.48 - 11.60 - - 0 - 0.17%
2019-04-08 0 11.46 11.40 11.58 - - 0 0 - 11.46 11.40 11.58 - - 0 - 0.00%
2019-04-04 0 11.46 11.40 11.60 - - 0 0 - 11.46 11.40 11.60 - - 0 - 0.00%
2019-04-03 0 11.46 11.46 - 11.40 11.46 31,500 360,030 11.430 11.46 11.46 - 11.40 11.46 31,500 11.430 1.78%
2019-04-02 0 11.26 - 11.32 11.24 11.24 2,000 22,480 11.240 11.26 - 11.32 11.24 11.24 2,000 11.240 0.54%
2019-04-01 0 11.20 - 11.22 - - 0 0 - 11.20 - 11.22 - - 0 - 0.90%
2019-03-29 0 11.10 - 11.14 - - 0 0 - 11.10 - 11.14 - - 0 - 0.54%
2019-03-28 0 11.04 - - 11.04 11.04 500 5,520 11.040 11.04 - - 11.04 11.04 500 11.040 0.00%
2019-03-27 0 11.04 11.04 11.10 - - 0 0 - 11.04 11.04 11.10 - - 0 - 0.00%
2019-03-26 0 11.04 - 11.12 - - 0 0 - 11.04 - 11.12 - - 0 - 0.36%
2019-03-25 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - -1.08%
2019-03-22 0 11.12 - 11.14 - - 0 0 - 11.12 - 11.14 - - 0 - 0.00%
2019-03-21 0 11.12 - 11.20 - - 0 0 - 11.12 - 11.20 - - 0 - 0.18%
2019-03-20 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2019-03-19 0 11.10 - 11.12 - - 0 0 - 11.10 - 11.12 - - 0 - 0.36%
2019-03-18 0 11.06 11.04 - - - 0 0 - 11.06 11.04 - - - 0 - 0.36%
2019-03-15 0 11.02 10.96 - 11.02 11.02 4,000 44,080 11.020 11.02 10.96 - 11.02 11.02 4,000 11.020 0.36%
2019-03-14 0 10.98 - - - - 0 0 - 10.98 - - - - 0 - 0.37%
2019-03-13 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - -0.36%
2019-03-12 0 10.98 - - 10.90 10.90 1,000 10,900 10.900 10.98 - - 10.90 10.90 1,000 10.900 0.73%
2019-03-11 0 10.90 - 10.90 - - 0 0 - 10.90 - 10.90 - - 0 - -0.37%
2019-03-08 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - -1.08%
2019-03-07 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -0.18%
2019-03-06 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2019-03-05 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2019-03-04 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 0.36%
2019-03-01 0 11.04 - - - - 0 0 - 11.04 - - - - 0 - -0.36%
2019-02-28 0 11.08 - - 11.12 11.12 8,000 88,960 11.120 11.08 - - 11.12 11.12 8,000 11.120 -0.72%
2019-02-27 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2019-02-26 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2019-02-25 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2019-02-22 0 11.16 11.10 - - - 0 0 - 11.16 11.10 - - - 0 - 0.00%
2019-02-21 0 11.16 11.10 - - - 0 0 - 11.16 11.10 - - - 0 - 0.00%
2019-02-20 0 11.16 11.10 - - - 0 0 - 11.16 11.10 - - - 0 - 0.54%
2019-02-19 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2019-02-18 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.91%
2019-02-15 0 11.00 - - 11.00 11.00 1,000 11,000 11.000 11.00 - - 11.00 11.00 1,000 11.000 -0.36%
2019-02-14 0 11.04 - - - - 0 0 - 11.04 - - - - 0 - 0.00%
2019-02-13 0 11.04 - - - - 0 0 - 11.04 - - - - 0 - 0.73%
2019-02-12 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2019-02-11 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2019-02-08 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2019-02-04 0 10.96 - - 10.96 10.96 2,000 21,920 10.960 10.96 - - 10.96 10.96 2,000 10.960 -0.54%
2019-02-01 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2019-01-31 0 11.02 10.98 - - - 0 0 - 11.02 10.98 - - - 0 - 0.73%
2019-01-30 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - -0.36%
2019-01-29 0 10.98 - - - - 0 0 - 10.98 - - - - 0 - 0.00%
2019-01-28 0 10.98 10.98 - - - 0 0 - 10.98 10.98 - - - 0 - 0.55%
2019-01-25 0 10.92 10.92 - 10.92 10.92 1,000 10,920 10.920 10.92 10.92 - 10.92 10.92 1,000 10.920 0.92%
2019-01-24 0 10.82 - 10.92 - - 0 0 - 10.82 - 10.92 - - 0 - 0.00%
2019-01-23 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - -0.92%
2019-01-22 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - -0.73%
2019-01-21 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.18%
2019-01-18 0 10.98 - - - - 0 0 - 10.98 - - - - 0 - 0.00%
2019-01-17 0 10.98 - - 11.00 11.00 10,000 110,000 11.000 10.98 - - 11.00 11.00 10,000 11.000 0.18%
2019-01-16 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2019-01-15 0 10.96 - - 10.96 10.96 10,000 109,600 10.960 10.96 - - 10.96 10.96 10,000 10.960 0.74%
2019-01-14 0 10.88 - 10.96 - - 0 0 - 10.88 - 10.96 - - 0 - -0.55%
2019-01-11 0 10.94 - 10.96 - - 0 0 - 10.94 - 10.96 - - 0 - 1.11%
2019-01-10 0 10.82 - 10.96 10.76 10.76 1,000 10,760 10.760 10.82 - 10.96 10.76 10.76 1,000 10.760 1.31%
2019-01-09 0 10.68 - 10.76 - - 9,000 96,840 10.760 10.68 - 10.76 - - 9,000 10.760 0.95%
2019-01-08 0 10.58 - 10.76 - - 0 0 - 10.58 - 10.76 - - 0 - 0.76%
2019-01-07 0 10.50 - 10.76 - - 0 0 - 10.50 - 10.76 - - 0 - 1.74%
2019-01-04 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.98%
2019-01-03 0 10.22 - - 10.22 10.22 1,000 10,220 10.220 10.22 - - 10.22 10.22 1,000 10.220 -0.97%
2019-01-02 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - -0.19%
2018-12-31 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.58%
2018-12-28 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.00%
2018-12-27 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.00%
2018-12-24 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - -0.19%
2018-12-21 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2018-12-20 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - -0.39%
2018-12-19 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.19%
2018-12-18 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - -1.15%
2018-12-17 0 10.44 - - 10.44 10.46 15,000 156,800 10.453 10.44 - - 10.44 10.46 15,000 10.453 0.77%
2018-12-14 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - -0.96%
2018-12-13 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 1.16%
2018-12-12 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.19%
2018-12-11 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - -0.77%
2018-12-10 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - -0.95%
2018-12-07 0 10.50 - 10.52 - - 0 0 - 10.50 - 10.52 - - 0 - 0.00%
2018-12-06 0 10.50 - - - - 0 0 - 10.50 - - - - 0 - -1.13%
2018-12-05 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - -0.75%
2018-12-04 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - -0.37%
2018-12-03 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 2.48%
2018-11-30 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.19%
2018-11-29 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 1.16%
2018-11-28 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2018-11-27 0 10.34 - - - - 0 0 - 10.34 - - - - 0 - 0.00%
2018-11-26 0 10.34 - - 10.34 10.34 9,000 93,060 10.340 10.34 - - 10.34 10.34 9,000 10.340 1.17%
2018-11-23 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 0.00%
2018-11-22 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 0.00%
2018-11-21 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - -0.39%
2018-11-20 0 10.26 - - - - 0 0 - 10.26 - - - - 0 - -0.77%
2018-11-19 0 10.34 - - 10.32 10.34 50,000 516,400 10.328 10.34 - - 10.32 10.34 50,000 10.328 0.58%
2018-11-16 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.39%
2018-11-15 0 10.24 - - 10.24 10.24 5,500 56,320 10.240 10.24 - - 10.24 10.24 5,500 10.240 0.20%
2018-11-14 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - -0.20%
2018-11-13 0 10.24 - - - - 0 0 - 10.24 - - - - 0 - -0.78%
2018-11-12 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - -0.58%
2018-11-09 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - -1.14%
2018-11-08 0 10.50 - - 10.50 10.50 5,000 52,500 10.500 10.50 - - 10.50 10.50 5,000 10.500 0.96%
2018-11-07 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2018-11-06 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2018-11-05 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - -1.33%
2018-11-02 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 2.53%
2018-11-01 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 1.58%
2018-10-31 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.60%
2018-10-30 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - -0.40%
2018-10-29 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2018-10-26 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - -0.98%
2018-10-25 0 10.20 - - 10.20 10.20 40,000 408,000 10.200 10.20 - - 10.20 10.20 40,000 10.200 -1.73%
2018-10-24 0 10.38 - - 10.38 10.38 40,000 415,200 10.380 10.38 - - 10.38 10.38 40,000 10.380 0.58%
2018-10-23 0 10.32 - - 10.34 10.36 41,000 423,960 10.341 10.32 - - 10.34 10.36 41,000 10.340 -0.77%
2018-10-22 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.19%
2018-10-19 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.00%
2018-10-18 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.39%
2018-10-16 0 10.34 - - 10.38 10.38 1,000 10,380 10.380 10.34 - - 10.38 10.38 1,000 10.380 -0.39%
2018-10-15 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - -0.57%
2018-10-12 0 10.44 - 10.64 - - 0 0 - 10.44 - 10.64 - - 0 - 0.97%
2018-10-11 0 10.34 - 10.64 - - 0 0 - 10.34 - 10.64 - - 0 - -2.27%
2018-10-10 0 10.58 - 10.64 - - 0 0 - 10.58 - 10.64 - - 0 - -0.75%
2018-10-09 0 10.66 - - - - 0 0 - 10.66 - - - - 0 - -0.56%
2018-10-08 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - -0.92%
2018-10-05 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - -0.92%
2018-10-04 0 10.92 - - 11.00 11.00 1,000 11,000 11.000 10.92 - - 11.00 11.00 1,000 11.000 -0.73%
2018-10-03 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.36%
2018-10-02 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - -0.36%
2018-09-28 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.18%
2018-09-27 0 10.98 - - - - 0 0 - 10.98 - - - - 0 - 0.00%
2018-09-26 0 10.98 - - - - 0 0 - 10.98 - - - - 0 - 0.73%
2018-09-24 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - -0.18%
2018-09-21 0 10.92 - - 10.92 10.92 22,500 245,700 10.920 10.92 - - 10.92 10.92 22,500 10.920 1.49%
2018-09-20 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 0.19%
2018-09-19 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - 0.75%
2018-09-18 0 10.66 - - 11.00 11.00 17,500 192,500 11.000 10.66 - - 11.00 11.00 17,500 11.000 0.19%
2018-09-17 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - -0.75%
2018-09-14 0 10.72 - - - - 0 0 - 10.72 - - - - 0 - 1.13%
2018-09-13 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.57%
2018-09-12 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2018-09-11 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2018-09-10 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - -0.57%
2018-09-07 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - -0.38%
2018-09-06 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2018-09-05 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - -2.03%
2018-09-04 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - -0.37%
2018-09-03 0 10.90 - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2018-08-31 0 10.90 - - 10.90 10.90 500 5,450 10.900 10.90 - - 10.90 10.90 500 10.900 -1.27%
2018-08-30 0 11.04 10.86 - - - 0 0 - 11.04 10.86 - - - 0 - 0.00%
2018-08-29 0 11.04 10.86 - 11.04 11.08 4,500 49,840 11.076 11.04 10.86 - 11.04 11.08 4,500 11.076 0.00%
2018-08-28 0 11.04 10.86 - - - 0 0 - 11.04 10.86 - - - 0 - 1.10%
2018-08-27 0 10.92 10.86 - - - 0 0 - 10.92 10.86 - - - 0 - 0.18%
2018-08-24 0 10.90 10.86 - - - 0 0 - 10.90 10.86 - - - 0 - -0.55%
2018-08-23 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.92%
2018-08-22 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2018-08-21 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 0.37%
2018-08-20 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 0.19%
2018-08-17 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2018-08-16 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - -0.18%
2018-08-15 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - -0.18%
2018-08-14 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.37%
2018-08-13 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - -1.64%
2018-08-10 0 10.98 - - - - 0 0 - 10.98 - - - - 0 - -1.61%
2018-08-09 0 11.16 - 11.20 11.16 11.16 500 5,580 11.160 11.16 - 11.20 11.16 11.16 500 11.160 0.36%
2018-08-08 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - 0.18%
2018-08-07 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 1.46%
2018-08-06 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.55%
2018-08-03 0 10.88 - - - - 0 0 - 10.88 - - - - 0 - -0.73%
2018-08-02 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - -1.26%
2018-08-01 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 0.36%
2018-07-31 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 0.00%
2018-07-30 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -0.54%
2018-07-27 0 11.12 - - - - 0 0 - 11.12 - - - - 0 - -0.54%
2018-07-26 0 11.18 - - 11.18 11.18 40,000 447,200 11.180 11.18 - - 11.18 11.18 40,000 11.180 0.90%
2018-07-25 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 1.47%
2018-07-24 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2018-07-23 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2018-07-20 0 10.92 - - 10.88 10.94 20,000 218,500 10.925 10.92 - - 10.88 10.94 20,000 10.925 1.11%
2018-07-19 0 10.80 10.80 - - - 0 0 - 10.80 10.80 - - - 0 - 0.00%
2018-07-18 0 10.80 - - 10.82 10.82 7,000 75,740 10.820 10.80 - - 10.82 10.82 7,000 10.820 -0.18%
2018-07-17 0 10.82 - - 10.82 10.82 5,000 54,100 10.820 10.82 - - 10.82 10.82 5,000 10.820 0.00%
2018-07-16 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - -0.18%
2018-07-13 0 10.84 10.74 - - - 0 0 - 10.84 10.74 - - - 0 - -0.18%
2018-07-12 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2018-07-11 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - -0.73%
2018-07-10 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 1.11%
2018-07-09 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 1.88%
2018-07-06 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - -1.67%
2018-07-05 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.37%
2018-07-04 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 0.00%
2018-07-03 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - -1.65%
2018-06-29 0 10.94 - - 10.94 10.94 22,000 240,680 10.940 10.94 - - 10.94 10.94 22,000 10.940 1.67%
2018-06-28 0 10.76 - - 10.74 10.74 30,000 322,200 10.740 10.76 - - 10.74 10.74 30,000 10.740 -0.92%
2018-06-27 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2018-06-26 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 0.37%
2018-06-25 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - -1.64%
2018-06-22 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
2018-06-21 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - -0.36%
2018-06-20 0 11.04 - - 11.00 11.02 6,500 71,510 11.002 11.04 - - 11.00 11.02 6,500 11.002 -0.36%
2018-06-19 0 11.08 - - 11.20 11.20 500 5,600 11.200 11.08 - - 11.20 11.20 500 11.200 -2.12%
2018-06-15 0 11.32 11.20 - - - 0 0 - 11.32 11.20 - - - 0 - -0.88%
2018-06-14 0 11.42 11.20 - - - 0 0 - 11.42 11.20 - - - 0 - -1.21%
2018-06-13 0 11.56 11.20 11.76 - - 0 0 - 11.56 11.20 11.76 - - 0 - -1.53%
2018-06-12 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2018-06-11 0 11.74 - 11.78 - - 0 0 - 11.74 - 11.78 - - 0 - 0.00%
2018-06-08 0 11.74 - 11.90 - - 0 0 - 11.74 - 11.90 - - 0 - -1.01%
2018-06-07 0 11.86 - 11.90 - - 0 0 - 11.86 - 11.90 - - 0 - 0.00%
2018-06-06 0 11.86 - 11.88 - - 0 0 - 11.86 - 11.88 - - 0 - 0.00%
2018-06-05 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.85%
2018-06-04 0 11.76 - - - - 0 0 - 11.76 - - - - 0 - 0.68%
2018-06-01 0 11.68 - - 11.70 11.70 1,000 11,700 11.700 11.68 - - 11.70 11.70 1,000 11.700 -0.34%
2018-05-31 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - 0.17%
2018-05-30 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - -1.02%
2018-05-29 0 11.82 - - 11.88 11.88 1,500 17,820 11.880 11.82 - - 11.88 11.88 1,500 11.880 -0.84%
2018-05-28 0 11.92 - - - - 0 0 - 11.92 - - - - 0 - 0.17%
2018-05-25 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.00%
2018-05-24 0 11.90 - - - - 0 0 - 11.90 - - - - 0 - 0.51%
2018-05-23 0 11.84 - - - - 0 0 - 11.84 - - - - 0 - -1.17%
2018-05-21 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2018-05-18 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2018-05-17 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2018-05-16 0 11.98 - - 11.98 11.98 500 5,990 11.980 11.98 - - 11.98 11.98 500 11.980 -0.99%
2018-05-15 0 12.10 11.98 - 12.10 12.10 12,500 151,250 12.100 12.10 11.98 - 12.10 12.10 12,500 12.100 -0.49%
2018-05-14 0 12.16 11.98 - - - 0 0 - 12.16 11.98 - - - 0 - 0.33%
2018-05-11 0 12.12 - - - - 0 0 - 12.12 - - - - 0 - 1.00%
2018-05-10 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.17%
2018-05-09 0 11.98 - - 11.90 11.90 10,000 119,000 11.900 11.98 - - 11.90 11.90 10,000 11.900 -0.50%
2018-05-08 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2018-05-07 0 12.04 - - 12.06 12.06 7,500 90,450 12.060 12.04 - - 12.06 12.06 7,500 12.060 -0.66%
2018-05-04 0 12.12 - - - - 0 0 - 12.12 - - - - 0 - -0.66%
2018-05-03 0 12.20 - - - - 0 0 - 12.20 - - - - 0 - -0.81%
2018-05-02 0 12.30 - - 12.32 12.32 5,000 61,600 12.320 12.30 - - 12.32 12.32 5,000 12.320 -0.65%
2018-04-30 0 12.38 - - - - 0 0 - 12.38 - - - - 0 - 1.48%
2018-04-27 0 12.20 - - - - 0 0 - 12.20 - - - - 0 - 0.33%
2018-04-26 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 0.00%
2018-04-25 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - -0.33%
2018-04-24 0 12.20 - - - - 0 0 - 12.20 - - - - 0 - -0.16%
2018-04-23 0 12.22 - - - - 0 0 - 12.22 - - - - 0 - -0.49%
2018-04-20 0 12.28 - - - - 0 0 - 12.28 - - - - 0 - -0.81%
2018-04-19 0 12.38 - - 12.38 12.38 5,500 68,090 12.380 12.38 - - 12.38 12.38 5,500 12.380 1.31%
2018-04-18 0 12.22 - - - - 0 0 - 12.22 - - - - 0 - 1.33%
2018-04-17 0 12.06 - - - - 0 0 - 12.06 - - - - 0 - 0.33%
2018-04-16 0 12.02 - - 12.00 12.02 2,500 30,030 12.012 12.02 - - 12.00 12.02 2,500 12.012 -0.17%
2018-04-13 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - 0.33%
2018-04-12 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2018-04-11 0 12.00 - - - - 0 0 - 12.00 - - - - 0 - 1.18%
2018-04-10 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.34%
2018-04-09 0 11.82 - - 11.80 11.80 10,000 118,000 11.800 11.82 - - 11.80 11.80 10,000 11.800 0.68%
2018-04-06 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - 1.38%
2018-04-04 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - -1.53%
2018-04-03 0 11.76 - - - - 0 0 - 11.76 - - - - 0 - -0.51%
2018-03-29 0 11.82 - - - - 0 0 - 11.82 - - - - 0 - 0.68%
2018-03-28 0 11.74 - - - - 0 0 - 11.74 - - - - 0 - -1.01%
2018-03-27 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.51%
2018-03-26 0 11.80 - - - - 0 0 - 11.80 - - - - 0 - 0.00%
2018-03-23 0 11.80 - - - - 0 0 - 11.80 - - - - 0 - -1.83%
2018-03-22 0 12.02 - - - - 0 0 - 12.02 - - - - 0 - -0.17%
2018-03-21 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2018-03-20 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2018-03-19 0 12.04 - - - - 0 0 - 12.04 - - - - 0 - -0.99%
2018-03-16 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 0.00%
2018-03-15 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 0.00%
2018-03-14 0 12.16 12.18 12.24 - - 0 0 - 12.16 12.18 12.24 - - 0 - 0.00%
2018-03-13 0 12.16 - - - - 0 0 - 12.16 - - - - 0 - 0.33%
2018-03-12 0 12.12 12.12 - 12.12 12.12 500 6,060 12.120 12.12 12.12 - 12.12 12.12 500 12.120 2.02%
2018-03-09 0 11.88 11.88 11.92 - - 0 0 - 11.88 11.88 11.92 - - 0 - 0.00%
2018-03-08 0 11.88 11.88 11.92 - - 0 0 - 11.88 11.88 11.92 - - 0 - 0.34%
2018-03-07 0 11.84 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
2018-03-06 0 11.84 - 11.92 - - 0 0 - 11.84 - 11.92 - - 0 - 1.02%
2018-03-05 0 11.72 - - - - 0 0 - 11.72 - - - - 0 - -1.18%
2018-03-02 0 11.86 - - 11.86 11.86 3,000 35,580 11.860 11.86 - - 11.86 11.86 3,000 11.860 0.00%
2018-03-01 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - -0.50%
2018-02-28 0 11.92 - - 11.96 12.00 32,000 383,920 11.998 11.92 - - 11.96 12.00 32,000 11.998 -1.49%
2018-02-27 0 12.10 - - - - 0 0 - 12.10 - - - - 0 - -0.17%
2018-02-26 0 12.12 12.10 12.16 - - 0 0 - 12.12 12.10 12.16 - - 0 - 1.17%
2018-02-23 0 11.98 - - - - 0 0 - 11.98 - - - - 0 - 0.84%
2018-02-22 0 11.88 - - - - 0 0 - 11.88 - - - - 0 - -0.50%
2018-02-21 0 11.94 - - - - 0 0 - 11.94 - - - - 0 - 0.67%
2018-02-20 0 11.86 - 11.94 - - 0 0 - 11.86 - 11.94 - - 0 - 0.68%
2018-02-15 0 11.78 - - - - 0 0 - 11.78 - - - - 0 - 1.55%
2018-02-14 0 11.60 - - - - 0 0 - 11.60 - - - - 0 - 0.52%
2018-02-13 0 11.54 - - - - 0 0 - 11.54 - - - - 0 - 0.87%
2018-02-12 0 11.44 - - - - 0 0 - 11.44 - - - - 0 - 0.70%
2018-02-09 0 11.36 - - 11.34 11.34 1,000 11,340 11.340 11.36 - - 11.34 11.34 1,000 11.340 -1.90%
2018-02-08 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - -0.17%
2018-02-07 0 11.60 - - 11.78 11.78 3,000 35,340 11.780 11.60 - - 11.78 11.78 3,000 11.780 0.69%
2018-02-06 0 11.52 - - 11.52 11.52 2,000 23,040 11.520 11.52 - - 11.52 11.52 2,000 11.520 -3.36%
2018-02-05 0 11.92 - - - - 0 0 - 11.92 - - - - 0 - -1.97%
2018-02-02 0 12.16 - - 12.16 12.16 2,000 24,320 12.160 12.16 - - 12.16 12.16 2,000 12.160 -0.49%
2018-02-01 0 12.22 - - - - 0 0 - 12.22 - - - - 0 - -0.16%
2018-01-31 0 12.24 - - - - 0 0 - 12.24 - - - - 0 - 0.00%
2018-01-30 0 12.24 - - - - 0 0 - 12.24 - - - - 0 - -0.97%
2018-01-29 0 12.36 - - 12.36 12.36 5,000 61,800 12.360 12.36 - - 12.36 12.36 5,000 12.360 0.00%
2018-01-26 0 12.36 - - - - 0 0 - 12.36 - - - - 0 - 0.00%
2018-01-25 0 12.36 - 12.36 12.36 12.36 5,000 61,800 12.360 12.36 - 12.36 12.36 12.36 5,000 12.360 0.32%
2018-01-24 0 12.32 - - - - 0 0 - 12.32 - - - - 0 - 0.82%
2018-01-23 0 12.22 12.20 - - - 0 0 - 12.22 12.20 - - - 0 - 0.99%
2018-01-22 0 12.10 - - - - 0 0 - 12.10 - - - - 0 - 0.00%
2018-01-19 0 12.10 - - - - 0 0 - 12.10 - - - - 0 - 0.67%
2018-01-18 0 12.02 - - 12.00 12.02 4,500 54,080 12.018 12.02 - - 12.00 12.02 4,500 12.018 -0.33%
2018-01-17 0 12.06 12.02 12.08 - - 0 0 - 12.06 12.02 12.08 - - 0 - 0.00%
2018-01-16 0 12.06 11.80 - - - 0 0 - 12.06 11.80 - - - 0 - 0.50%
2018-01-15 0 12.00 11.80 - - - 0 0 - 12.00 11.80 - - - 0 - 0.67%
2018-01-12 0 11.92 11.80 - 11.92 11.92 1,000 11,920 11.920 11.92 11.80 - 11.92 11.92 1,000 11.920 0.51%
2018-01-11 0 11.86 - - 11.86 11.86 3,000 35,580 11.860 11.86 - - 11.86 11.86 3,000 11.860 -0.17%
2018-01-10 0 11.88 - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2018-01-09 0 11.88 - - - - 0 0 - 11.88 - - - - 0 - 0.17%
2018-01-08 0 11.86 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2018-01-05 0 11.86 11.84 - 11.90 11.90 7,000 83,300 11.900 11.86 11.84 - 11.90 11.90 7,000 11.900 0.68%
2018-01-04 0 11.78 11.76 - 11.74 11.74 40,000 469,600 11.740 11.78 11.76 - 11.74 11.74 40,000 11.740 0.86%
2018-01-03 0 11.68 11.56 - - - 0 0 - 11.68 11.56 - - - 0 - 0.86%
2018-01-02 0 11.58 - - - - 0 0 - 11.58 - - - - 0 - 1.40%
2017-12-29 0 11.42 - - - - 0 0 - 11.42 - - - - 0 - 0.00%
2017-12-28 0 11.42 - - - - 0 0 - 11.42 - - - - 0 - 0.88%
2017-12-27 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2017-12-22 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - 0.00%
2017-12-21 0 11.32 11.26 - - - 0 0 - 11.32 11.26 - - - 0 - 0.00%
2017-12-20 0 11.32 11.28 - - - 0 0 - 11.32 11.28 - - - 0 - 0.00%
2017-12-19 0 11.32 11.32 - - - 0 0 - 11.32 11.32 - - - 0 - 0.18%
2017-12-18 0 11.30 - - - - 0 0 - 11.30 - - - - 0 - -0.35%
2017-12-15 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.00%
2017-12-14 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.00%
2017-12-13 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.00%
2017-12-12 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.18%
2017-12-11 0 11.32 - - - - 0 0 - 11.32 - - - - 0 - 0.89%
2017-12-08 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 0.36%
2017-12-07 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - -0.53%
2017-12-06 0 11.24 - - 11.26 11.26 40,000 450,400 11.260 11.24 - - 11.26 11.26 40,000 11.260 -0.88%
2017-12-05 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.00%
2017-12-04 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.00%
2017-12-01 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - 0.53%
2017-11-30 0 11.28 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2017-11-29 0 11.28 - - - - 0 0 - 11.28 - - - - 0 - 0.18%
2017-11-28 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2017-11-27 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2017-11-24 0 11.26 - - - - 0 0 - 11.26 - - - - 0 - 0.18%
2017-11-23 0 11.24 - - - - 0 0 - 11.24 - - - - 0 - 0.00%
2017-11-22 0 11.24 - - - - 0 0 - 11.24 - - - - 0 - 0.90%
2017-11-21 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - 0.91%
2017-11-20 0 11.04 - - - - 0 0 - 11.04 - - - - 0 - 0.18%
2017-11-17 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 0.55%
2017-11-16 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - -0.36%
2017-11-15 0 11.00 - - 11.00 11.00 1,000 11,000 11.000 11.00 - - 11.00 11.00 1,000 11.000 -0.54%
2017-11-14 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - -0.18%
2017-11-13 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 0.00%
2017-11-10 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - 0.18%
2017-11-09 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 0.36%
2017-11-08 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 0.18%
2017-11-07 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.55%
2017-11-06 0 10.94 - - 10.94 10.94 500 5,470 10.940 10.94 - - 10.94 10.94 500 10.940 0.00%
2017-11-03 0 10.94 10.94 - - - 0 0 - 10.94 10.94 - - - 0 - 0.00%
2017-11-02 0 10.94 - - 10.94 10.94 31,500 344,610 10.940 10.94 - - 10.94 10.94 31,500 10.940 -0.55%
2017-11-01 0 11.00 - - - - 0 0 - 11.00 - - - - 0 - 0.73%
2017-10-31 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.55%
2017-10-30 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 0.18%
2017-10-27 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.00%
2017-10-26 0 10.84 - - - - 0 0 - 10.84 - - - - 0 - 0.37%
2017-10-25 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2017-10-24 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2017-10-23 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2017-10-20 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2017-10-19 0 10.80 - - - - 0 0 - 10.80 - - - - 0 - -0.18%
2017-10-18 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
2017-10-17 0 10.82 - - 10.82 10.82 500 5,410 10.820 10.82 - - 10.82 10.82 500 10.820 0.37%
2017-10-16 0 10.78 10.76 - - - 0 0 - 10.78 10.76 - - - 0 - 0.19%
2017-10-13 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 0.56%
2017-10-12 0 10.70 - - 10.70 10.70 19,000 203,300 10.700 10.70 - - 10.70 10.70 19,000 10.700 0.38%
2017-10-11 0 10.66 - 10.70 - - 0 0 - 10.66 - 10.70 - - 0 - -0.19%
2017-10-10 0 10.68 - 10.70 10.66 10.68 75,000 800,570 10.674 10.68 - 10.70 10.66 10.68 75,000 10.674 0.75%
2017-10-09 0 10.60 - 10.70 - - 0 0 - 10.60 - 10.70 - - 0 - 0.19%
2017-10-06 0 10.58 - 10.70 10.58 10.58 4,500 47,610 10.580 10.58 - 10.70 10.58 10.58 4,500 10.580 0.76%
2017-10-04 0 10.50 - 10.70 - - 0 0 - 10.50 - 10.70 - - 0 - 0.00%
2017-10-03 0 10.50 - 10.70 10.50 10.50 31,500 330,750 10.500 10.50 - 10.70 10.50 10.50 31,500 10.500 0.38%
2017-09-29 0 10.46 - 10.70 - - 0 0 - 10.46 - 10.70 - - 0 - -0.19%
2017-09-28 0 10.48 - 10.70 - - 0 0 - 10.48 - 10.70 - - 0 - -0.19%
2017-09-27 0 10.50 10.40 10.70 - - 0 0 - 10.50 10.40 10.70 - - 0 - 0.19%
2017-09-26 0 10.48 - 10.70 - - 0 0 - 10.48 - 10.70 - - 0 - -0.19%
2017-09-25 0 10.50 - 10.70 - - 0 0 - 10.50 - 10.70 - - 0 - 0.19%
2017-09-22 0 10.48 - 10.70 - - 0 0 - 10.48 - 10.70 - - 0 - 0.00%
2017-09-21 0 10.48 - 10.70 10.48 10.48 500 5,240 10.480 10.48 - 10.70 10.48 10.48 500 10.480 -0.19%
2017-09-20 0 10.50 10.48 10.70 - - 0 0 - 10.50 10.48 10.70 - - 0 - 0.00%
2017-09-19 0 10.50 - 10.70 - - 0 0 - 10.50 - 10.70 - - 0 - -0.19%
2017-09-18 0 10.52 - 10.70 - - 0 0 - 10.52 - 10.70 - - 0 - 0.57%
2017-09-15 0 10.46 - 10.70 - - 0 0 - 10.46 - 10.70 - - 0 - 0.00%
2017-09-14 0 10.46 - 10.70 - - 0 0 - 10.46 - 10.70 - - 0 - -0.57%
2017-09-13 0 10.52 - 10.70 - - 0 0 - 10.52 - 10.70 - - 0 - 0.00%
2017-09-12 0 10.52 - 10.70 - - 0 0 - 10.52 - 10.70 - - 0 - 0.00%
2017-09-11 0 10.52 - 10.56 - - 0 0 - 10.52 - 10.56 - - 0 - 0.00%
2017-09-08 0 10.52 - 10.70 - - 0 0 - 10.52 - 10.70 - - 0 - 0.00%
2017-09-07 0 10.52 - 10.70 - - 0 0 - 10.52 - 10.70 - - 0 - 0.00%
2017-09-06 0 10.52 - 10.52 - - 0 0 - 10.52 - 10.52 - - 0 - 0.00%
2017-09-05 0 10.52 - 10.70 - - 0 0 - 10.52 - 10.70 - - 0 - 0.19%
2017-09-04 0 10.50 - 10.70 - - 0 0 - 10.50 - 10.70 - - 0 - -1.13%
2017-09-01 0 10.62 - 10.70 10.64 10.64 10,000 106,400 10.640 10.62 - 10.70 10.64 10.64 10,000 10.640 0.57%
2017-08-31 0 10.56 10.56 10.70 - - 0 0 - 10.56 10.56 10.70 - - 0 - 0.38%
2017-08-30 0 10.52 - 10.70 - - 0 0 - 10.52 - 10.70 - - 0 - 0.00%
2017-08-29 0 10.52 10.50 10.70 - - 0 0 - 10.52 10.50 10.70 - - 0 - 0.00%
2017-08-28 0 10.52 - 10.70 - - 0 0 - 10.52 - 10.70 - - 0 - 0.38%
2017-08-25 0 10.48 10.44 10.70 10.48 10.48 1,500 15,720 10.480 10.48 10.44 10.70 10.48 10.48 1,500 10.480 0.00%
2017-08-24 0 10.48 10.48 10.70 - - 0 0 - 10.48 10.48 10.70 - - 0 - 0.38%
2017-08-22 0 10.44 10.40 10.70 - - 0 0 - 10.44 10.40 10.70 - - 0 - 0.00%
2017-08-21 0 10.44 10.40 10.70 - - 0 0 - 10.44 10.40 10.70 - - 0 - 0.00%
2017-08-18 0 10.44 - 10.70 - - 0 0 - 10.44 - 10.70 - - 0 - 0.00%
2017-08-17 0 10.44 - 10.70 - - 0 0 - 10.44 - 10.70 - - 0 - 0.00%
2017-08-16 0 10.44 - 10.70 - - 0 0 - 10.44 - 10.70 - - 0 - -0.95%
2017-08-15 0 10.54 - 10.70 10.54 10.54 20,500 216,070 10.540 10.54 - 10.70 10.54 10.54 20,500 10.540 -0.75%
2017-08-14 0 10.62 - 10.70 10.62 10.62 4,000 42,480 10.620 10.62 - 10.70 10.62 10.62 4,000 10.620 0.76%
2017-08-11 0 10.54 - 10.70 - - 0 0 - 10.54 - 10.70 - - 0 - -0.57%
2017-08-10 0 10.60 10.58 10.70 - - 0 0 - 10.60 10.58 10.70 - - 0 - 0.00%
2017-08-09 0 10.60 - 10.70 - - 0 0 - 10.60 - 10.70 - - 0 - 0.00%
2017-08-08 0 10.60 - 10.70 10.60 10.60 5,000 53,000 10.600 10.60 - 10.70 10.60 10.60 5,000 10.600 0.00%
2017-08-07 0 10.60 - 10.70 - - 0 0 - 10.60 - 10.70 - - 0 - -0.56%
2017-08-04 0 10.66 - 10.70 - - 0 0 - 10.66 - 10.70 - - 0 - 0.19%
2017-08-03 0 10.64 - 10.70 - - 0 0 - 10.64 - 10.70 - - 0 - 0.00%
2017-08-02 0 10.64 - 10.70 - - 0 0 - 10.64 - 10.70 - - 0 - 0.00%
2017-08-01 0 10.64 - 10.70 - - 0 0 - 10.64 - 10.70 - - 0 - 0.19%
2017-07-31 0 10.62 - 10.70 - - 0 0 - 10.62 - 10.70 - - 0 - 0.00%
2017-07-28 0 10.62 - 10.70 - - 0 0 - 10.62 - 10.70 - - 0 - -0.38%
2017-07-27 0 10.66 - 10.70 - - 0 0 - 10.66 - 10.70 - - 0 - 0.95%
2017-07-26 0 10.56 10.50 10.70 - - 0 0 - 10.56 10.50 10.70 - - 0 - 0.00%
2017-07-25 0 10.56 10.56 10.70 - - 0 0 - 10.56 10.56 10.70 - - 0 - 0.57%
2017-07-24 0 10.50 10.50 10.52 - - 0 0 - 10.50 10.50 10.52 - - 0 - 0.19%
2017-07-21 0 10.48 - 10.70 - - 0 0 - 10.48 - 10.70 - - 0 - 0.38%
2017-07-20 0 10.44 - 10.70 - - 0 0 - 10.44 - 10.70 - - 0 - -0.19%
2017-07-19 0 10.46 - 10.70 - - 0 0 - 10.46 - 10.70 - - 0 - 0.58%
2017-07-18 0 10.40 - 10.70 - - 0 0 - 10.40 - 10.70 - - 0 - 0.19%
2017-07-17 0 10.38 - 10.70 - - 0 0 - 10.38 - 10.70 - - 0 - 0.58%
2017-07-14 0 10.32 10.08 10.70 10.24 10.24 1,500 15,360 10.240 10.32 10.08 10.70 10.24 10.24 1,500 10.240 1.98%
2017-07-13 0 10.12 - 10.70 - - 0 0 - 10.12 - 10.70 - - 0 - 0.40%
2017-07-12 0 10.08 - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2017-07-11 0 10.08 - - - - 0 0 - 10.08 - - - - 0 - -0.20%
2017-07-10 0 10.10 - 10.70 - - 0 0 - 10.10 - 10.70 - - 0 - 0.20%
2017-07-07 0 10.08 - - - - 0 0 - 10.08 - - - - 0 - -0.20%
2017-07-06 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2017-07-05 0 10.10 9.990 10.70 10.10 10.10 14,000 141,400 10.100 10.10 9.990 10.70 10.10 10.10 14,000 10.100 0.40%
2017-07-04 0 10.06 9.990 10.30 10.08 10.08 1,500 15,120 10.080 10.06 9.990 10.30 10.08 10.08 1,500 10.080 -0.79%
2017-07-03 0 10.14 9.990 - 10.16 10.16 8,000 81,280 10.160 10.14 9.990 - 10.16 10.16 8,000 10.160 -0.20%
2017-06-30 0 10.16 - 10.30 - - 0 0 - 10.16 - 10.30 - - 0 - -0.20%
2017-06-29 0 10.18 - 10.30 - - 0 0 - 10.18 - 10.30 - - 0 - 1.80%
2017-06-28 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2017-06-27 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2017-06-26 0 10.00 9.980 - 9.990 9.990 3,000 29,970 9.9900 10.00 9.980 - 9.990 9.990 3,000 9.9900 0.20%
2017-06-23 0 9.980 - - 9.980 9.980 8,000 79,840 9.9800 9.980 - - 9.980 9.980 8,000 9.9800 -0.10%
2017-06-22 0 9.990 - - - - 0 0 - 9.990 - - - - 0 - -0.50%
2017-06-21 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2017-06-20 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2017-06-19 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2017-06-16 0 10.04 - - 10.04 10.04 4,500 45,180 10.040 10.04 - - 10.04 10.04 4,500 10.040 0.00%
2017-06-15 0 10.04 10.04 - 10.04 10.04 1,500 15,060 10.040 10.04 10.04 - 10.04 10.04 1,500 10.040 -0.59%
2017-06-14 0 10.10 10.04 - - - 0 0 - 10.10 10.04 - - - 0 - 0.00%
2017-06-13 0 10.10 10.04 - - - 0 0 - 10.10 10.04 - - - 0 - 0.60%
2017-06-12 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2017-06-09 0 10.04 - - 10.04 10.04 1,000 10,040 10.040 10.04 - - 10.04 10.04 1,000 10.040 0.20%
2017-06-08 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-06-07 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2017-06-06 0 10.02 - 10.02 10.02 10.02 1,000 10,020 10.020 10.02 - 10.02 10.02 10.02 1,000 10.020 -0.20%
2017-06-05 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.40%
2017-06-02 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2017-06-01 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.20%
2017-05-31 0 9.980 9.960 - 9.990 9.990 1,500 14,985 9.9900 9.980 9.960 - 9.990 9.990 1,500 9.9900 -0.60%
2017-05-29 0 10.04 - - 10.04 10.04 1,000 10,040 10.040 10.04 - - 10.04 10.04 1,000 10.040 0.00%
2017-05-26 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
2017-05-25 0 10.04 - - - - 0 0 - 10.04 - - - - 0 - 0.50%
2017-05-24 0 9.990 - - - - 0 0 - 9.990 - - - - 0 - 0.00%
2017-05-23 0 9.990 - - - - 0 0 - 9.990 - - - - 0 - 0.50%
2017-05-22 0 9.940 - - 9.910 9.920 8,000 79,330 9.9163 9.940 - - 9.910 9.920 8,000 9.9163 0.30%
2017-05-19 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - 0.00%
2017-05-18 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - 0.00%
2017-05-17 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - 0.00%
2017-05-16 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - 0.00%
2017-05-15 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - 0.20%
2017-05-12 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 0.00%
2017-05-11 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 0.41%
2017-05-10 0 9.850 - - - - 0 0 - 9.850 - - - - 0 - 0.00%
2017-05-09 0 9.850 - - - - 0 0 - 9.850 - - - - 0 - 0.00%
2017-05-08 0 9.850 - - 9.870 9.870 10,000 98,700 9.8700 9.850 - - 9.870 9.870 10,000 9.8700 -0.10%
2017-05-05 0 9.860 - - - - 0 0 - 9.860 - - - - 0 - -0.10%
2017-05-04 0 9.870 - - 9.870 9.870 500 4,935 9.8700 9.870 - - 9.870 9.870 500 9.8700 0.82%
2017-05-02 0 9.790 - - - - 0 0 - 9.790 - - - - 0 - 1.14%
2017-04-28 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
2017-04-27 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
2017-04-26 0 9.680 - - 9.680 9.680 6,000 58,080 9.6800 9.680 - - 9.680 9.680 6,000 9.6800 0.62%
2017-04-25 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 1.05%
2017-04-24 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 0.21%
2017-04-21 0 9.500 - - - - 0 0 - 9.500 - - - - 0 - 0.21%
2017-04-20 0 9.480 - - - - 0 0 - 9.480 - - - - 0 - 0.21%
2017-04-19 0 9.460 - - 9.460 9.460 1,000 9,460 9.4600 9.460 - - 9.460 9.460 1,000 9.4600 -0.63%
2017-04-18 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - -0.73%
2017-04-13 0 9.590 - - - - 0 0 - 9.590 - - - - 0 - 0.10%
2017-04-12 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - 0.21%
2017-04-11 0 9.560 - - - - 0 0 - 9.560 - - - - 0 - 0.00%
2017-04-10 0 9.560 9.530 9.570 9.570 9.570 5,000 47,850 9.5700 9.560 9.530 9.570 9.570 9.570 5,000 9.5700 -0.21%
2017-04-07 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - 0.00%
2017-04-06 0 9.580 - - - - 0 0 - 9.580 - - - - 0 - -0.62%
2017-04-05 0 9.640 - - - - 0 0 - 9.640 - - - - 0 - 0.00%
2017-04-03 0 9.640 - - 9.640 9.640 7,300 70,345 9.6363 9.640 - - 9.640 9.640 7,300 9.6363 0.21%
2017-03-31 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - 0.00%
2017-03-30 0 9.620 - - 9.600 9.600 500 4,800 9.6000 9.620 - - 9.600 9.600 500 9.6000 0.10%
2017-03-29 0 9.610 - - - - 0 0 - 9.610 - - - - 0 - 0.63%
2017-03-28 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - 0.84%
2017-03-27 0 9.470 - - - - 0 0 - 9.470 - - - - 0 - 0.00%
2017-03-24 0 9.470 - 9.520 - - 0 0 - 9.470 - 9.520 - - 0 - 0.53%
2017-03-23 0 9.420 - 9.520 - - 0 0 - 9.420 - 9.520 - - 0 - 0.00%
2017-03-22 0 9.420 - 9.520 9.420 9.420 10,000 94,200 9.4200 9.420 - 9.520 9.420 9.420 10,000 9.4200 -1.15%
2017-03-21 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2017-03-20 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.11%
2017-03-17 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 0.21%
2017-03-16 0 9.500 - - 9.500 9.500 1,500 14,250 9.5000 9.500 - - 9.500 9.500 1,500 9.5000 1.17%
2017-03-15 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - -0.32%
2017-03-14 0 9.420 - - - - 0 0 - 9.420 - - - - 0 - -0.11%
2017-03-13 0 9.430 - - 9.440 9.440 1,500 14,160 9.4400 9.430 - - 9.440 9.440 1,500 9.4400 1.29%
2017-03-10 0 9.310 - - - - 0 0 - 9.310 - - - - 0 - 0.11%
2017-03-09 0 9.300 - - - - 0 0 - 9.300 - - - - 0 - -0.96%
2017-03-08 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - 0.21%
2017-03-07 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - 0.32%
2017-03-06 0 9.340 - - - - 0 0 - 9.340 - - - - 0 - 0.00%
2017-03-03 0 9.340 - - - - 0 0 - 9.340 - - - - 0 - -0.53%
2017-03-02 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - 0.00%
2017-03-01 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - 0.00%
2017-02-28 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - 0.00%
2017-02-27 0 9.390 - - 9.390 9.390 1,000 9,390 9.3900 9.390 - - 9.390 9.390 1,000 9.3900 0.00%
2017-02-24 0 9.390 - - - - 0 0 - 9.390 - - - - 0 - 0.32%
2017-02-23 0 9.360 - - - - 0 0 - 9.360 - - - - 0 - 0.65%
2017-02-22 0 9.300 - - 9.290 9.290 1,000 9,290 9.2900 9.300 - - 9.290 9.290 1,000 9.2900 0.65%
2017-02-21 0 9.240 - 9.290 - - 0 0 - 9.240 - 9.290 - - 0 - -0.11%
2017-02-20 0 9.250 - 9.290 - - 0 0 - 9.250 - 9.290 - - 0 - 0.00%
2017-02-17 0 9.250 - 9.290 - - 0 0 - 9.250 - 9.290 - - 0 - 0.54%
2017-02-16 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.00%
2017-02-15 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 0.00%
2017-02-14 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - -0.43%
2017-02-13 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 0.22%
2017-02-10 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 0.22%
2017-02-09 0 9.200 9.210 9.240 - - 0 0 - 9.200 9.210 9.240 - - 0 - 0.11%
2017-02-08 0 9.190 9.150 9.190 - - 0 0 - 9.190 9.150 9.190 - - 0 - -0.43%
2017-02-07 0 9.230 - - - - 0 0 - 9.230 - - - - 0 - 0.00%
2017-02-06 0 9.230 - - - - 0 0 - 9.230 - - - - 0 - 0.44%
2017-02-03 0 9.190 - - - - 0 0 - 9.190 - - - - 0 - -0.22%
2017-02-02 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - 0.00%
2017-02-01 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - 0.88%
2017-01-27 0 9.130 - - 9.130 9.130 500 4,565 9.1300 9.130 - - 9.130 9.130 500 9.1300 -0.33%
2017-01-26 0 9.160 - - - - 0 0 - 9.160 - - - - 0 - 0.66%
2017-01-25 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - 0.00%
2017-01-24 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - 0.55%
2017-01-23 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.67%
2017-01-20 0 8.990 - - - - 0 0 - 8.990 - - - - 0 - 0.00%
2017-01-19 0 8.990 8.650 - - - 0 0 - 8.990 8.650 - - - 0 - 0.00%
2017-01-18 0 8.990 - - - - 0 0 - 8.990 - - - - 0 - 0.11%
2017-01-17 0 8.980 8.650 - - - 0 0 - 8.980 8.650 - - - 0 - 0.11%
2017-01-16 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - 0.00%
2017-01-13 0 8.970 - - - - 0 0 - 8.970 - - - - 0 - 0.22%
2017-01-12 0 8.950 - - - - 0 0 - 8.950 - - - - 0 - 0.56%
2017-01-11 0 8.900 - - - - 0 0 - 8.900 - - - - 0 - 0.23%
2017-01-10 0 8.880 - - - - 0 0 - 8.880 - - - - 0 - 0.91%
2017-01-09 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2017-01-06 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2017-01-05 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - 2.09%
2017-01-04 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - 1.06%
2017-01-03 0 8.530 - - - - 0 0 - 8.530 - - - - 0 - -0.23%
2016-12-30 0 8.550 - - - - 0 0 - 8.550 - - - - 0 - 0.00%
2016-12-29 0 8.550 - - - - 0 0 - 8.550 - - - - 0 - 0.00%
2016-12-28 0 8.550 - - 8.560 8.560 3,000 25,680 8.5600 8.550 - - 8.560 8.560 3,000 8.5600 0.35%
2016-12-23 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - 0.00%
2016-12-22 0 8.520 - - - - 0 0 - 8.520 - - - - 0 - -1.27%
2016-12-21 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - 0.00%
2016-12-20 0 8.630 - - - - 0 0 - 8.630 - - - - 0 - -0.58%
2016-12-19 0 8.680 - - 8.660 8.680 10,000 86,700 8.6700 8.680 - - 8.660 8.680 10,000 8.6700 -0.34%
2016-12-16 0 8.710 - - - - 0 0 - 8.710 - - - - 0 - 0.11%
2016-12-15 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - -1.69%
2016-12-14 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - 0.34%
2016-12-13 0 8.820 - - - - 0 0 - 8.820 - - - - 0 - 0.34%
2016-12-12 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - -1.01%
2016-12-09 0 8.880 8.650 - - - 0 0 - 8.880 8.650 - - - 0 - -0.22%
2016-12-08 0 8.900 8.650 - - - 0 0 - 8.900 8.650 - - - 0 - 0.34%
2016-12-07 0 8.870 8.650 - 8.870 8.870 1,500 13,305 8.8700 8.870 8.650 - 8.870 8.870 1,500 8.8700 0.00%
2016-12-06 0 8.870 8.650 - - - 0 0 - 8.870 8.650 - - - 0 - 1.14%
2016-12-05 0 8.770 8.730 - - - 0 0 - 8.770 8.730 - - - 0 - 0.46%
2016-12-02 0 8.730 - - - - 0 0 - 8.730 - - - - 0 - 0.34%
2016-12-01 0 8.700 8.660 - - - 0 0 - 8.700 8.660 - - - 0 - 0.46%
2016-11-30 0 8.660 8.620 - - - 0 0 - 8.660 8.620 - - - 0 - 0.46%
2016-11-29 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - -0.46%
2016-11-28 0 8.660 8.550 - 8.660 8.660 6,000 51,960 8.6600 8.660 8.550 - 8.660 8.660 6,000 8.6600 1.29%
2016-11-25 0 8.550 - - - - 0 0 - 8.550 - - - - 0 - 1.18%
2016-11-24 0 8.450 - - 8.450 8.450 11,000 92,950 8.4500 8.450 - - 8.450 8.450 11,000 8.4500 -0.47%
2016-11-23 0 8.490 8.450 - 8.490 8.490 6,000 50,940 8.4900 8.490 8.450 - 8.490 8.490 6,000 8.4900 0.47%
2016-11-22 0 8.450 8.420 - - - 0 0 - 8.450 8.420 - - - 0 - 0.00%
2016-11-21 0 8.450 - - - - 0 0 - 8.450 - - - - 0 - -0.12%
2016-11-18 0 8.460 - - - - 0 0 - 8.460 - - - - 0 - 0.00%
2016-11-17 0 8.460 - - - - 0 0 - 8.460 - - - - 0 - 0.24%
2016-11-16 0 8.440 - - - - 0 0 - 8.440 - - - - 0 - 0.00%
2016-11-15 0 8.440 - - - - 0 0 - 8.440 - - - - 0 - 0.60%
2016-11-14 0 8.390 - - 8.390 8.390 3,000 25,170 8.3900 8.390 - - 8.390 8.390 3,000 8.3900 -1.76%
2016-11-11 0 8.540 8.510 8.550 - - 0 0 - 8.540 8.510 8.550 - - 0 - -0.70%
2016-11-10 0 8.600 - - - - 0 0 - 8.600 - - - - 0 - 0.12%
2016-11-09 0 8.590 - - - - 0 0 - 8.590 - - - - 0 - -0.35%
2016-11-08 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - 0.35%
2016-11-07 0 8.590 8.580 - - - 0 0 - 8.590 8.580 - - - 0 - 0.00%
2016-11-04 0 8.590 8.410 - - - 0 0 - 8.590 8.410 - - - 0 - -0.12%
2016-11-03 0 8.600 8.570 - - - 0 0 - 8.600 8.570 - - - 0 - 0.00%
2016-11-02 0 8.600 - - - - 0 0 - 8.600 - - - - 0 - 0.00%
2016-11-01 0 8.600 - - - - 0 0 - 8.600 - - - - 0 - 0.35%
2016-10-31 0 8.570 - - - - 0 0 - 8.570 - - - - 0 - 0.00%
2016-10-28 0 8.570 - - - - 0 0 - 8.570 - - - - 0 - -0.92%
2016-10-27 0 8.650 - - 8.650 8.650 1,000 8,650 8.6500 8.650 - - 8.650 8.650 1,000 8.6500 -0.23%
2016-10-26 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - -0.23%
2016-10-25 0 8.690 - - - - 0 0 - 8.690 - - - - 0 - 0.12%
2016-10-24 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - 0.12%
2016-10-20 0 8.670 8.670 8.710 - - 0 0 - 8.670 8.670 8.710 - - 0 - 0.00%
2016-10-19 0 8.670 8.620 - - - 0 0 - 8.670 8.620 - - - 0 - 0.58%
2016-10-18 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - 0.47%
2016-10-17 0 8.580 8.560 8.600 - - 0 0 - 8.580 8.560 8.600 - - 0 - 0.00%
2016-10-14 0 8.580 - - - - 0 0 - 8.580 - - - - 0 - 0.00%
2016-10-13 0 8.580 8.400 - - - 0 0 - 8.580 8.400 - - - 0 - -1.27%
2016-10-12 0 8.690 - - - - 0 0 - 8.690 - - - - 0 - -1.25%
2016-10-11 0 8.800 - - - - 0 0 - 8.800 - - - - 0 - -0.79%
2016-10-07 0 8.870 - - - - 0 0 - 8.870 - - - - 0 - -0.56%
2016-10-06 0 8.920 - - - - 0 0 - 8.920 - - - - 0 - 0.11%
2016-10-05 0 8.910 - - - - 0 0 - 8.910 - - - - 0 - 0.34%
2016-10-04 0 8.880 - - - - 0 0 - 8.880 - - - - 0 - 0.00%
2016-10-03 0 8.880 - - - - 0 0 - 8.880 - - - - 0 - 0.11%
2016-09-30 0 8.870 8.000 - 8.870 8.890 3,000 26,630 8.8767 8.870 8.000 - 8.870 8.890 3,000 8.8767 -0.56%
2016-09-29 0 8.920 8.000 - - - 0 0 - 8.920 8.000 - - - 0 - 0.56%
2016-09-28 0 8.870 8.000 - - - 0 0 - 8.870 8.000 - - - 0 - 0.00%
2016-09-27 0 8.870 8.000 - - - 0 0 - 8.870 8.000 - - - 0 - 0.23%
2016-09-26 0 8.850 8.000 - - - 0 0 - 8.850 8.000 - - - 0 - -0.56%
2016-09-23 0 8.900 8.000 - - - 0 0 - 8.900 8.000 - - - 0 - -0.22%
2016-09-22 0 8.920 8.000 - - - 0 0 - 8.920 8.000 - - - 0 - 0.79%
2016-09-21 0 8.850 8.000 - - - 0 0 - 8.850 8.000 - - - 0 - 0.45%
2016-09-20 0 8.810 8.000 - - - 0 0 - 8.810 8.000 - - - 0 - 0.46%
2016-09-19 0 8.770 8.770 8.810 - - 0 0 - 8.770 8.770 8.810 - - 0 - 0.69%
2016-09-15 0 8.710 8.000 - - - 0 0 - 8.710 8.000 - - - 0 - -0.34%
2016-09-14 0 8.740 8.000 - - - 0 0 - 8.740 8.000 - - - 0 - -0.68%
2016-09-13 0 8.800 8.560 - - - 0 0 - 8.800 8.560 - - - 0 - 0.80%
2016-09-12 0 8.730 8.000 - - - 0 0 - 8.730 8.000 - - - 0 - -3.00%
2016-09-09 0 9.000 8.000 - 9.020 9.020 500 4,510 9.0200 9.000 8.000 - 9.020 9.020 500 9.0200 -0.99%
2016-09-08 0 9.090 8.000 - 9.070 9.070 500 4,535 9.0700 9.090 8.000 - 9.070 9.070 500 9.0700 0.11%
2016-09-07 0 9.080 8.000 - 9.080 9.090 40,000 363,300 9.0825 9.080 8.000 - 9.080 9.090 40,000 9.0825 0.55%
2016-09-06 0 9.030 8.000 - - - 0 0 - 9.030 8.000 - - - 0 - 1.80%
2016-09-05 0 8.870 8.000 - - - 0 0 - 8.870 8.000 - - - 0 - 1.37%
2016-09-02 0 8.750 8.000 - - - 0 0 - 8.750 8.000 - - - 0 - -0.11%
2016-09-01 0 8.760 8.000 - 8.820 8.820 7,300 64,410 8.8233 8.760 8.000 - 8.820 8.820 7,300 8.8233 -0.34%
2016-08-31 0 8.790 8.000 - - - 0 0 - 8.790 8.000 - - - 0 - -0.45%
2016-08-30 0 8.830 8.600 - - - 0 0 - 8.830 8.600 - - - 0 - -0.34%
2016-08-29 0 8.860 8.600 - - - 0 0 - 8.860 8.600 - - - 0 - -1.45%
2016-08-26 0 8.990 8.000 - - - 0 0 - 8.990 8.000 - - - 0 - 0.00%
2016-08-25 0 8.990 8.000 - - - 0 0 - 8.990 8.000 - - - 0 - 0.33%
2016-08-24 0 8.960 8.000 - - - 0 0 - 8.960 8.000 - - - 0 - 0.56%
2016-08-23 0 8.910 8.000 - - - 0 0 - 8.910 8.000 - - - 0 - 0.11%
2016-08-22 0 8.900 8.000 - 8.900 8.900 11,000 97,900 8.9000 8.900 8.000 - 8.900 8.900 11,000 8.9000 -0.78%
2016-08-19 0 8.970 8.650 - - - 0 0 - 8.970 8.650 - - - 0 - -0.22%
2016-08-18 0 8.990 8.650 - - - 0 0 - 8.990 8.650 - - - 0 - -0.33%
2016-08-17 0 9.020 8.650 - - - 0 0 - 9.020 8.650 - - - 0 - -0.11%
2016-08-16 0 9.030 8.650 - - - 0 0 - 9.030 8.650 - - - 0 - 0.11%
2016-08-15 0 9.020 8.420 - 9.020 9.020 20,000 180,400 9.0200 9.020 8.420 - 9.020 9.020 20,000 9.0200 0.45%
2016-08-12 0 8.980 8.000 - - - 0 0 - 8.980 8.000 - - - 0 - -0.33%
2016-08-11 0 9.010 8.000 - - - 0 0 - 9.010 8.000 - - - 0 - -0.33%
2016-08-10 0 9.040 8.000 - 9.050 9.060 13,225 119,703 9.0513 9.040 8.000 - 9.050 9.060 13,225 9.0513 0.67%
2016-08-09 0 8.980 8.000 9.050 - - 0 0 - 8.980 8.000 9.050 - - 0 - 0.22%
2016-08-08 0 8.960 8.000 - - - 0 0 - 8.960 8.000 - - - 0 - 0.79%
2016-08-05 0 8.890 8.820 9.100 - - 0 0 - 8.890 8.820 9.100 - - 0 - 0.00%
2016-08-04 0 8.890 8.820 9.100 - - 0 0 - 8.890 8.820 9.100 - - 0 - 0.79%
2016-08-03 0 8.820 8.000 9.100 8.820 8.820 5,000 44,100 8.8200 8.820 8.000 9.100 8.820 8.820 5,000 8.8200 -1.89%
2016-08-01 0 8.990 8.000 9.100 - - 0 0 - 8.990 8.000 9.100 - - 0 - 1.01%
2016-07-29 0 8.900 8.000 - - - 0 0 - 8.900 8.000 - - - 0 - -1.11%
2016-07-28 0 9.000 8.000 - - - 0 0 - 9.000 8.000 - - - 0 - 0.00%
2016-07-27 0 9.000 8.000 - - - 0 0 - 9.000 8.000 - - - 0 - 0.56%
2016-07-26 0 8.950 8.000 - 8.920 8.930 11,000 98,170 8.9245 8.950 8.000 - 8.920 8.930 11,000 8.9245 -0.44%
2016-07-25 0 8.990 8.000 - - - 0 0 - 8.990 8.000 - - - 0 - -0.22%
2016-07-22 0 9.010 8.000 - - - 0 0 - 9.010 8.000 - - - 0 - 0.00%
2016-07-21 0 9.010 9.010 9.050 - - 0 0 - 9.010 9.010 9.050 - - 0 - 0.00%
2016-07-20 0 9.010 9.010 9.050 - - 0 0 - 9.010 9.010 9.050 - - 0 - 0.11%
2016-07-19 0 9.000 8.000 - - - 0 0 - 9.000 8.000 - - - 0 - -0.99%
2016-07-18 0 9.090 8.000 9.090 9.080 9.100 160,000 1,455,100 9.0944 9.090 8.000 9.090 9.080 9.100 160,000 9.0944 -0.33%
2016-07-15 0 9.120 9.120 9.150 - - 0 0 - 9.120 9.120 9.150 - - 0 - 0.55%
2016-07-14 0 9.070 8.000 - 9.030 9.070 160,000 1,450,050 9.0628 9.070 8.000 - 9.030 9.070 160,000 9.0628 0.67%
2016-07-13 0 9.010 9.010 9.040 9.010 9.010 74,000 666,740 9.0100 9.010 9.010 9.040 9.010 9.010 74,000 9.0100 0.45%
2016-07-12 0 8.970 8.000 9.200 - - 0 0 - 8.970 8.000 9.200 - - 0 - 0.67%
2016-07-11 0 8.910 8.870 8.970 - - 0 0 - 8.910 8.870 8.970 - - 0 - 0.56%
2016-07-08 0 8.860 8.000 - - - 0 0 - 8.860 8.000 - - - 0 - -0.23%
2016-07-07 0 8.880 8.880 8.920 - - 0 0 - 8.880 8.880 8.920 - - 0 - 0.91%
2016-07-06 0 8.800 8.000 - - - 0 0 - 8.800 8.000 - - - 0 - -1.23%
2016-07-05 0 8.910 8.000 - - - 0 0 - 8.910 8.000 - - - 0 - -0.34%
2016-07-04 0 8.940 8.000 - - - 0 0 - 8.940 8.000 - - - 0 - 1.48%
2016-06-30 0 8.810 8.000 - 8.810 8.820 7,500 66,085 8.8113 8.810 8.000 - 8.810 8.820 7,500 8.8113 1.26%
2016-06-29 0 8.700 8.000 - 8.700 8.700 75,000 652,500 8.7000 8.700 8.000 - 8.700 8.700 75,000 8.7000 1.87%
2016-06-28 0 8.540 8.000 - - - 0 0 - 8.540 8.000 - - - 0 - 0.95%
2016-06-27 0 8.460 8.000 - - - 0 0 - 8.460 8.000 - - - 0 - 0.00%
2016-06-24 0 8.460 8.000 - - - 0 0 - 8.460 8.000 - - - 0 - -3.20%
2016-06-23 0 8.740 8.000 - 8.730 8.730 10,500 91,665 8.7300 8.740 8.000 - 8.730 8.730 10,500 8.7300 -0.11%
2016-06-22 0 8.750 8.000 - - - 0 0 - 8.750 8.000 - - - 0 - 0.23%
2016-06-21 0 8.730 8.000 - - - 0 0 - 8.730 8.000 - - - 0 - 0.34%
2016-06-20 0 8.700 8.700 8.740 - - 0 0 - 8.700 8.700 8.740 - - 0 - 1.52%
2016-06-17 0 8.570 8.000 - - - 0 0 - 8.570 8.000 - - - 0 - 0.00%
2016-06-16 0 8.570 8.000 - 8.620 8.620 775 6,680 8.6194 8.570 8.000 - 8.620 8.620 775 8.6194 0.00%
2016-06-15 0 8.570 8.000 - - - 0 0 - 8.570 8.000 - - - 0 - -0.35%
2016-06-14 0 8.600 8.000 - - - 0 0 - 8.600 8.000 - - - 0 - -0.35%
2016-06-13 0 8.630 8.000 - - - 0 0 - 8.630 8.000 - - - 0 - -1.60%
2016-06-10 0 8.770 8.000 - - - 0 0 - 8.770 8.000 - - - 0 - -1.24%
2016-06-08 0 8.880 8.000 - 9.000 9.000 3,000 27,000 9.0000 8.880 8.000 - 9.000 9.000 3,000 9.0000 0.91%
2016-06-07 0 8.800 8.800 8.840 - - 0 0 - 8.800 8.800 8.840 - - 0 - 0.92%
2016-06-06 0 8.720 8.720 8.750 - - 0 0 - 8.720 8.720 8.750 - - 0 - 1.99%
2016-06-03 0 8.550 8.000 - - - 0 0 - 8.550 8.000 - - - 0 - 0.23%
2016-06-02 0 8.530 8.000 - - - 0 0 - 8.530 8.000 - - - 0 - 0.24%
2016-06-01 0 8.510 8.480 8.520 - - 0 0 - 8.510 8.480 8.520 - - 0 - -0.58%
2016-05-31 0 8.560 8.450 - - - 0 0 - 8.560 8.450 - - - 0 - 0.23%
2016-05-30 0 8.540 8.450 - - - 0 0 - 8.540 8.450 - - - 0 - 0.00%
2016-05-27 0 8.540 8.540 8.570 - - 0 0 - 8.540 8.540 8.570 - - 0 - 0.95%
2016-05-26 0 8.460 8.450 8.490 - - 0 0 - 8.460 8.450 8.490 - - 0 - 0.48%
2016-05-25 0 8.420 8.000 - - - 0 0 - 8.420 8.000 - - - 0 - 0.48%
2016-05-24 0 8.380 8.340 8.380 - - 0 0 - 8.380 8.340 8.380 - - 0 - -0.24%
2016-05-23 0 8.400 8.000 - - - 0 0 - 8.400 8.000 - - - 0 - 0.12%
2016-05-20 0 8.390 8.390 8.430 - - 0 0 - 8.390 8.390 8.430 - - 0 - 0.24%
2016-05-19 0 8.370 8.330 8.370 - - 0 0 - 8.370 8.330 8.370 - - 0 - -1.53%
2016-05-18 0 8.500 8.460 8.500 - - 0 0 - 8.500 8.460 8.500 - - 0 - -0.58%
2016-05-17 0 8.550 8.550 8.590 - - 0 0 - 8.550 8.550 8.590 - - 0 - 1.54%
2016-05-16 0 8.420 8.420 8.450 - - 0 0 - 8.420 8.420 8.450 - - 0 - 0.00%
2016-05-13 0 8.420 8.390 8.430 - - 0 0 - 8.420 8.390 8.430 - - 0 - -0.47%
2016-05-12 0 8.460 8.460 8.500 - - 0 0 - 8.460 8.460 8.500 - - 0 - 0.12%
2016-05-11 0 8.450 8.410 8.450 - - 0 0 - 8.450 8.410 8.450 - - 0 - -0.59%
2016-05-10 0 8.500 8.460 8.500 - - 0 0 - 8.500 8.460 8.500 - - 0 - -0.35%
2016-05-09 0 8.530 8.500 8.530 - - 0 0 - 8.530 8.500 8.530 - - 0 - -0.12%
2016-05-06 0 8.540 8.500 8.540 - - 0 0 - 8.540 8.500 8.540 - - 0 - -0.93%
2016-05-05 0 8.620 8.590 8.620 - - 0 0 - 8.620 8.590 8.620 - - 0 - -0.81%
2016-05-04 0 8.690 8.650 8.690 - - 0 0 - 8.690 8.650 8.690 - - 0 - -1.92%
2016-05-03 0 8.860 8.820 8.850 - - 0 0 - 8.860 8.820 8.850 - - 0 - -0.45%
2016-04-29 0 8.900 8.870 8.900 - - 0 0 - 8.900 8.870 8.900 - - 0 - -0.56%
2016-04-28 0 8.950 8.950 8.990 - - 0 0 - 8.950 8.950 8.990 - - 0 - 0.11%
2016-04-27 0 8.940 8.920 8.950 - - 0 0 - 8.940 8.920 8.950 - - 0 - 0.00%
2016-04-26 0 8.940 8.940 8.980 - - 0 0 - 8.940 8.940 8.980 - - 0 - 0.00%
2016-04-25 0 8.940 8.900 8.940 9.060 9.060 4,500 40,770 9.0600 8.940 8.900 8.940 9.060 9.060 4,500 9.0600 -1.54%
2016-04-22 0 9.080 9.050 9.080 - - 0 0 - 9.080 9.050 9.080 - - 0 - -0.33%
2016-04-21 0 9.110 9.100 9.140 - - 0 0 - 9.110 9.100 9.140 - - 0 - 0.00%
2016-04-20 0 9.110 9.100 9.140 9.110 9.110 500 4,555 9.1100 9.110 9.100 9.140 9.110 9.110 500 9.1100 0.00%
2016-04-19 0 9.110 9.110 9.140 - - 0 0 - 9.110 9.110 9.140 - - 0 - 2.24%
2016-04-18 0 8.910 8.890 8.920 - - 0 0 - 8.910 8.890 8.920 - - 0 - 0.00%
2016-04-15 0 8.910 8.910 8.940 8.880 8.880 1,500 13,320 8.8800 8.910 8.910 8.940 8.880 8.880 1,500 8.8800 0.34%
2016-04-14 0 8.880 8.870 8.910 - - 0 0 - 8.880 8.870 8.910 - - 0 - 0.00%
2016-04-13 0 8.880 8.880 8.920 - - 0 0 - 8.880 8.880 8.920 - - 0 - 2.07%
2016-04-12 0 8.700 8.710 8.740 - - 0 0 - 8.700 8.710 8.740 - - 0 - 0.12%
2016-04-11 0 8.690 8.690 8.720 - - 0 0 - 8.690 8.690 8.720 - - 0 - 0.12%
2016-04-08 0 8.680 8.660 8.690 - - 0 0 - 8.680 8.660 8.690 - - 0 - 0.00%
2016-04-07 0 8.680 8.670 8.710 - - 0 0 - 8.680 8.670 8.710 - - 0 - 0.35%
2016-04-06 0 8.650 8.650 8.690 - - 0 0 - 8.650 8.650 8.690 - - 0 - 0.23%
2016-04-05 0 8.630 8.600 8.630 8.640 8.650 5,000 43,245 8.6490 8.630 8.600 8.630 8.640 8.650 5,000 8.6490 -0.69%
2016-04-01 0 8.690 8.690 8.730 8.690 8.720 4,500 39,180 8.7067 8.690 8.690 8.730 8.690 8.720 4,500 8.7067 -1.25%
2016-03-31 0 8.800 8.770 8.800 - - 0 0 - 8.800 8.770 8.800 - - 0 - -0.68%
2016-03-30 0 8.860 8.850 8.890 - - 0 0 - 8.860 8.850 8.890 - - 0 - 2.67%
2016-03-29 0 8.630 8.590 8.630 - - 0 0 - 8.630 8.590 8.630 - - 0 - -0.69%
2016-03-24 0 8.690 8.650 8.690 - - 0 0 - 8.690 8.650 8.690 - - 0 - -1.25%
2016-03-23 0 8.800 8.770 8.800 8.810 8.810 500 4,405 8.8100 8.800 8.770 8.800 8.810 8.810 500 8.8100 -0.34%
2016-03-22 0 8.830 8.810 8.850 - - 0 0 - 8.830 8.810 8.850 - - 0 - 0.00%
2016-03-21 0 8.830 8.800 8.830 - - 0 0 - 8.830 8.800 8.830 - - 0 - -0.45%
2016-03-18 0 8.870 8.870 8.910 - - 0 0 - 8.870 8.870 8.910 - - 0 - 1.26%
2016-03-17 0 8.760 8.760 8.790 - - 0 0 - 8.760 8.760 8.790 - - 0 - 2.22%
2016-03-16 0 8.570 8.540 8.580 - - 0 0 - 8.570 8.540 8.580 - - 0 - -0.12%
2016-03-15 0 8.580 8.540 8.580 - - 0 0 - 8.580 8.540 8.580 - - 0 - -0.12%
2016-03-14 0 8.590 8.590 8.630 - - 0 0 - 8.590 8.590 8.630 - - 0 - 0.70%
2016-03-11 0 8.530 8.530 8.570 - - 0 0 - 8.530 8.530 8.570 - - 0 - 0.95%
2016-03-10 0 8.450 8.450 8.480 - - 0 0 - 8.450 8.450 8.480 - - 0 - 0.24%
2016-03-09 0 8.430 8.400 8.430 - - 0 0 - 8.430 8.400 8.430 - - 0 - 0.00%
2016-03-08 0 8.430 8.400 8.430 - - 0 0 - 8.430 8.400 8.430 - - 0 - -1.06%
2016-03-07 0 8.520 8.520 8.550 - - 0 0 - 8.520 8.520 8.550 - - 0 - 0.35%
2016-03-04 0 8.490 8.490 8.530 8.470 8.470 3,000 25,410 8.4700 8.490 8.490 8.530 8.470 8.470 3,000 8.4700 2.17%
2016-03-03 0 8.310 8.310 8.350 - - 0 0 - 8.310 8.310 8.350 - - 0 - 2.34%
2016-03-02 0 8.120 8.120 8.150 - - 0 0 - 8.120 8.120 8.150 - - 0 - 2.01%
2016-03-01 0 7.960 7.960 7.990 - - 0 0 - 7.960 7.960 7.990 - - 0 - 0.63%
2016-02-29 0 7.910 7.880 7.910 - - 0 0 - 7.910 7.880 7.910 - - 0 - -0.13%
2016-02-26 0 7.920 7.920 7.950 7.900 7.900 3,000 23,700 7.9000 7.920 7.920 7.950 7.900 7.900 3,000 7.9000 1.80%
2016-02-25 0 7.780 7.740 7.780 - - 0 0 - 7.780 7.740 7.780 - - 0 - -0.89%
2016-02-24 0 7.850 7.830 7.860 7.850 7.850 3,000 23,550 7.8500 7.850 7.830 7.860 7.850 7.850 3,000 7.8500 -1.13%
2016-02-23 0 7.940 7.940 7.970 - - 0 0 - 7.940 7.940 7.970 - - 0 - 0.25%
2016-02-22 0 7.920 7.920 7.950 - - 0 0 - 7.920 7.920 7.950 - - 0 - 0.00%
2016-02-19 0 7.920 7.880 7.920 - - 0 0 - 7.920 7.880 7.920 - - 0 - -0.13%
2016-02-18 0 7.930 7.930 7.960 - - 0 0 - 7.930 7.930 7.960 - - 0 - 1.67%
2016-02-17 0 7.800 7.770 7.800 - - 0 0 - 7.800 7.770 7.800 - - 0 - -1.02%
2016-02-16 0 7.880 7.880 7.920 - - 0 0 - 7.880 7.880 7.920 - - 0 - 1.03%
2016-02-15 0 7.800 7.800 7.840 7.750 7.750 500 3,875 7.7500 7.800 7.800 7.840 7.750 7.750 500 7.7500 1.69%
2016-02-12 0 7.670 7.640 7.670 - - 0 0 - 7.670 7.640 7.670 - - 0 - -1.03%
2016-02-11 0 7.750 7.720 7.750 - - 0 0 - 7.750 7.720 7.750 - - 0 - -1.02%
2016-02-05 0 7.830 7.830 7.860 - - 0 0 - 7.830 7.830 7.860 - - 0 - 3.30%
2016-02-04 0 7.580 7.580 7.610 - - 0 0 - 7.580 7.580 7.610 - - 0 - 1.61%
2016-02-03 0 7.460 7.430 7.460 - - 0 0 - 7.460 7.430 7.460 - - 0 - -1.58%
2016-02-02 0 7.580 7.540 7.580 - - 0 0 - 7.580 7.540 7.580 - - 0 - -0.52%
2016-02-01 0 7.620 7.610 7.640 - - 0 0 - 7.620 7.610 7.640 - - 0 - 0.00%
2016-01-29 0 7.620 7.630 7.660 - - 0 0 - 7.620 7.630 7.660 - - 0 - 2.28%
2016-01-28 0 7.450 7.440 7.470 - - 0 0 - 7.450 7.440 7.470 - - 0 - 0.00%
2016-01-27 0 7.450 7.450 7.480 - - 0 0 - 7.450 7.450 7.480 - - 0 - 0.13%
2016-01-26 0 7.440 7.410 7.440 - - 0 0 - 7.440 7.410 7.440 - - 0 - -1.20%
2016-01-25 0 7.530 7.530 7.560 - - 0 0 - 7.530 7.530 7.560 - - 0 - 0.00%
2016-01-22 0 7.530 7.530 7.560 - - 0 0 - 7.530 7.530 7.560 - - 0 - 2.03%
2016-01-21 0 7.380 7.350 7.380 7.390 7.470 17,500 129,765 7.4151 7.380 7.350 7.380 7.390 7.470 17,500 7.4151 -1.34%
2016-01-20 0 7.480 7.450 7.480 - - 0 0 - 7.480 7.450 7.480 - - 0 - -1.71%
2016-01-19 0 7.610 7.610 7.640 - - 0 0 - 7.610 7.610 7.640 - - 0 - 1.87%
2016-01-18 0 7.470 7.460 7.500 7.440 7.440 1,000 7,440 7.4400 7.470 7.460 7.500 7.440 7.440 1,000 7.4400 -1.84%
2016-01-15 0 7.610 7.580 7.610 - - 0 0 - 7.610 7.580 7.610 - - 0 - -0.13%
2016-01-14 0 7.620 7.610 7.640 7.620 7.660 2,000 15,300 7.6500 7.620 7.610 7.640 7.620 7.660 2,000 7.6500 -1.42%
2016-01-13 0 7.730 7.690 7.730 - - 0 0 - 7.730 7.690 7.730 - - 0 - -0.13%
2016-01-12 0 7.740 7.700 7.730 - - 0 0 - 7.740 7.700 7.730 - - 0 - -0.13%
2016-01-11 0 7.750 7.740 7.750 - - 0 0 - 7.750 7.740 7.750 - - 0 - -1.65%
2016-01-08 0 7.880 7.880 7.910 - - 0 0 - 7.880 7.880 7.910 - - 0 - 0.38%
2016-01-07 0 7.850 7.820 7.860 7.860 7.860 110,000 864,600 7.8600 7.850 7.820 7.860 7.860 7.860 110,000 7.8600 -2.85%
2016-01-06 0 8.080 8.040 8.070 - - 0 0 - 8.080 8.040 8.070 - - 0 - -1.22%
2016-01-05 0 8.180 8.150 8.180 - - 0 0 - 8.180 8.150 8.180 - - 0 - -0.37%
2016-01-04 0 8.210 8.170 8.210 8.200 8.210 75,500 619,850 8.2099 8.210 8.170 8.210 8.200 8.210 75,500 8.2099 -2.03%
2015-12-31 0 8.380 7.800 8.450 - - 0 0 - 8.380 7.800 8.450 - - 0 - 0.00%
2015-12-30 0 8.380 8.360 8.390 8.380 8.380 20,000 167,600 8.3800 8.380 8.360 8.390 8.380 8.380 20,000 8.3800 -0.12%
2015-12-29 0 8.390 8.380 8.420 - - 0 0 - 8.390 8.380 8.420 - - 0 - 0.00%
2015-12-28 0 8.390 8.370 8.410 - - 0 0 - 8.390 8.370 8.410 - - 0 - 0.00%
2015-12-24 0 8.390 7.800 - - - 0 0 - 8.390 7.800 - - - 0 - 0.24%
2015-12-23 0 8.370 8.360 8.390 8.370 8.370 2,000 16,740 8.3700 8.370 8.360 8.390 8.370 8.370 2,000 8.3700 0.48%
2015-12-22 0 8.330 8.330 8.360 - - 0 0 - 8.330 8.330 8.360 - - 0 - 0.60%
2015-12-21 0 8.280 8.280 8.310 - - 0 0 - 8.280 8.280 8.310 - - 0 - 0.00%
2015-12-18 0 8.280 8.250 8.290 - - 0 0 - 8.280 8.250 8.290 - - 0 - 0.00%
2015-12-17 0 8.280 8.280 8.310 - - 0 0 - 8.280 8.280 8.310 - - 0 - 0.36%
2015-12-16 0 8.250 8.260 8.290 - - 0 0 - 8.250 8.260 8.290 - - 0 - 0.86%
2015-12-15 0 8.180 8.180 8.220 8.170 8.170 500 4,085 8.1700 8.180 8.180 8.220 8.170 8.170 500 8.1700 0.25%
2015-12-14 0 8.160 8.160 8.200 8.160 8.160 5,000 40,800 8.1600 8.160 8.160 8.200 8.160 8.160 5,000 8.1600 -1.81%
2015-12-11 0 8.310 8.270 8.310 - - 0 0 - 8.310 8.270 8.310 - - 0 - -0.48%
2015-12-10 0 8.350 8.320 8.360 8.350 8.350 500 4,175 8.3500 8.350 8.320 8.360 8.350 8.350 500 8.3500 -0.60%
2015-12-09 0 8.400 8.360 8.400 - - 0 0 - 8.400 8.360 8.400 - - 0 - -0.24%
2015-12-08 0 8.420 8.380 8.420 - - 0 0 - 8.420 8.380 8.420 - - 0 - -0.71%
2015-12-07 0 8.480 8.480 8.510 - - 0 0 - 8.480 8.480 8.510 - - 0 - 0.59%
2015-12-04 0 8.430 8.430 8.470 - - 0 0 - 8.430 8.430 8.470 - - 0 - 0.48%
2015-12-03 0 8.390 8.360 8.400 - - 0 0 - 8.390 8.360 8.400 - - 0 - -0.36%
2015-12-02 0 8.420 8.420 8.460 - - 0 0 - 8.420 8.420 8.460 - - 0 - 1.08%
2015-12-01 0 8.330 8.330 8.370 - - 0 0 - 8.330 8.330 8.370 - - 0 - 0.24%
2015-11-30 0 8.310 8.290 8.320 - - 0 0 - 8.310 8.290 8.320 - - 0 - 0.00%
2015-11-27 0 8.310 8.280 8.320 - - 0 0 - 8.310 8.280 8.320 - - 0 - -1.31%
2015-11-26 0 8.420 8.380 8.420 - - 0 0 - 8.420 8.380 8.420 - - 0 - -0.47%
2015-11-25 0 8.460 8.420 8.460 - - 0 0 - 8.460 8.420 8.460 - - 0 - -0.24%
2015-11-24 0 8.480 8.480 8.520 - - 0 0 - 8.480 8.480 8.520 - - 0 - 0.59%
2015-11-23 0 8.430 8.390 8.430 - - 0 0 - 8.430 8.390 8.430 - - 0 - -0.12%
2015-11-20 0 8.440 8.440 8.470 - - 0 0 - 8.440 8.440 8.470 - - 0 - 0.12%
2015-11-19 0 8.430 8.430 8.470 - - 0 0 - 8.430 8.430 8.470 - - 0 - 1.20%
2015-11-18 0 8.330 8.300 8.330 - - 0 0 - 8.330 8.300 8.330 - - 0 - -0.48%
2015-11-17 0 8.370 8.370 8.410 - - 0 0 - 8.370 8.370 8.410 - - 0 - 0.12%
2015-11-16 0 8.360 8.320 8.360 - - 0 0 - 8.360 8.320 8.360 - - 0 - -0.71%
2015-11-13 0 8.420 8.390 8.420 8.430 8.430 5,000 42,150 8.4300 8.420 8.390 8.420 8.430 8.430 5,000 8.4300 -1.52%
2015-11-12 0 8.550 8.510 8.550 - - 0 0 - 8.550 8.510 8.550 - - 0 - -0.70%
2015-11-11 0 8.610 8.580 8.610 - - 0 0 - 8.610 8.580 8.610 - - 0 - -1.15%
2015-11-10 0 8.710 8.720 8.750 - - 0 0 - 8.710 8.720 8.750 - - 0 - 1.04%
2015-11-09 0 8.620 8.590 8.620 - - 0 0 - 8.620 8.590 8.620 - - 0 - -1.71%
2015-11-06 0 8.770 8.730 8.770 - - 0 0 - 8.770 8.730 8.770 - - 0 - -0.57%
2015-11-05 0 8.820 8.790 8.820 - - 0 0 - 8.820 8.790 8.820 - - 0 - -0.34%
2015-11-04 0 8.850 8.850 8.880 - - 0 0 - 8.850 8.850 8.880 - - 0 - 0.68%
2015-11-03 0 8.790 8.790 8.830 - - 0 0 - 8.790 8.790 8.830 - - 0 - 1.38%
2015-11-02 0 8.670 8.640 8.670 - - 0 0 - 8.670 8.640 8.670 - - 0 - -0.91%
2015-10-30 0 8.750 8.720 8.750 - - 0 0 - 8.750 8.720 8.750 - - 0 - -0.23%
2015-10-29 0 8.770 8.740 8.770 - - 0 0 - 8.770 8.740 8.770 - - 0 - -1.68%
2015-10-28 0 8.920 8.880 8.920 - - 0 0 - 8.920 8.880 8.920 - - 0 - -0.67%
2015-10-27 0 8.980 8.940 8.980 - - 0 0 - 8.980 8.940 8.980 - - 0 - -0.44%
2015-10-26 0 9.020 9.030 9.060 - - 0 0 - 9.020 9.030 9.060 - - 0 - 0.11%
2015-10-23 0 9.010 9.010 9.040 - - 0 0 - 9.010 9.010 9.040 - - 0 - 1.12%
2015-10-22 0 8.910 8.870 8.910 - - 0 0 - 8.910 8.870 8.910 - - 0 - 0.00%
2015-10-20 0 8.910 8.870 8.910 - - 0 0 - 8.910 8.870 8.910 - - 0 - -0.11%
2015-10-19 0 8.920 8.920 8.950 - - 0 0 - 8.920 8.920 8.950 - - 0 - 0.22%
2015-10-16 0 8.900 8.900 8.940 - - 0 0 - 8.900 8.900 8.940 - - 0 - 0.23%
2015-10-15 0 8.880 8.880 8.920 - - 0 0 - 8.880 8.880 8.920 - - 0 - 1.49%
2015-10-14 0 8.750 8.720 8.750 - - 0 0 - 8.750 8.720 8.750 - - 0 - 0.00%
2015-10-13 0 8.750 8.710 8.750 - - 0 0 - 8.750 8.710 8.750 - - 0 - -0.79%
2015-10-12 0 8.820 8.820 8.860 - - 0 0 - 8.820 8.820 8.860 - - 0 - 1.26%
2015-10-09 0 8.710 8.710 8.740 - - 0 0 - 8.710 8.710 8.740 - - 0 - 2.59%
2015-10-08 0 8.490 8.490 8.530 - - 0 0 - 8.490 8.490 8.530 - - 0 - 0.00%
2015-10-07 0 8.490 8.490 8.530 - - 0 0 - 8.490 8.490 8.530 - - 0 - 2.54%
2015-10-06 0 8.280 8.250 8.280 8.270 8.280 5,500 45,500 8.2727 8.280 8.250 8.280 8.270 8.280 5,500 8.2727 2.22%
2015-10-05 0 8.100 8.100 8.130 - - 0 0 - 8.100 8.100 8.130 - - 0 - 1.76%
2015-10-02 0 7.960 7.940 7.970 7.960 7.960 500 3,980 7.9600 7.960 7.940 7.970 7.960 7.960 500 7.9600 -0.75%
2015-09-30 0 8.020 8.020 8.050 - - 0 0 - 8.020 8.020 8.050 - - 0 - 0.88%
2015-09-29 0 7.950 7.910 7.950 - - 0 0 - 7.950 7.910 7.950 - - 0 - -2.21%
2015-09-25 0 8.130 8.130 8.150 - - 0 0 - 8.130 8.130 8.150 - - 0 - 0.12%
2015-09-24 0 8.120 8.090 8.120 - - 0 0 - 8.120 8.090 8.120 - - 0 - -0.85%
2015-09-23 0 8.190 8.160 8.190 - - 0 0 - 8.190 8.160 8.190 - - 0 - -2.03%
2015-09-22 0 8.360 8.320 8.360 - - 0 0 - 8.360 8.320 8.360 - - 0 - -1.07%
2015-09-21 0 8.450 8.410 8.450 - - 0 0 - 8.450 8.410 8.450 - - 0 - -0.59%
2015-09-18 0 8.500 8.500 8.540 - - 0 0 - 8.500 8.500 8.540 - - 0 - 0.35%
2015-09-17 0 8.470 8.430 8.470 8.480 8.480 1,000 8,480 8.4800 8.470 8.430 8.470 8.480 8.480 1,000 8.4800 1.19%
2015-09-16 0 8.370 8.370 8.410 - - 0 0 - 8.370 8.370 8.410 - - 0 - 0.72%
2015-09-15 0 8.310 8.280 8.310 - - 0 0 - 8.310 8.280 8.310 - - 0 - -0.24%
2015-09-14 0 8.330 8.290 8.330 - - 0 0 - 8.330 8.290 8.330 - - 0 - 0.00%
2015-09-11 0 8.330 8.330 8.370 - - 0 0 - 8.330 8.330 8.370 - - 0 - 0.24%
2015-09-10 0 8.310 8.270 8.310 - - 0 0 - 8.310 8.270 8.310 - - 0 - -1.07%
2015-09-09 0 8.400 8.400 8.440 - - 0 0 - 8.400 8.400 8.440 - - 0 - 3.07%
2015-09-08 0 8.150 8.150 8.180 8.040 8.040 2,500 20,100 8.0400 8.150 8.150 8.180 8.040 8.040 2,500 8.0400 0.49%
2015-09-07 0 8.110 8.080 8.110 - - 0 0 - 8.110 8.080 8.110 - - 0 - -1.34%
2015-09-04 0 8.220 8.180 8.220 - - 0 0 - 8.220 8.180 8.220 - - 0 - 0.00%
2015-09-02 0 8.220 8.210 8.240 8.220 8.220 1,000 8,220 8.2200 8.220 8.210 8.240 8.220 8.220 1,000 8.2200 -1.44%
2015-09-01 0 8.340 8.310 8.340 8.340 8.340 2,500 20,850 8.3400 8.340 8.310 8.340 8.340 8.340 2,500 8.3400 -0.83%
2015-08-31 0 8.410 8.380 8.410 8.450 8.450 500 4,225 8.4500 8.410 8.380 8.410 8.450 8.450 500 8.4500 -2.10%
2015-08-28 0 8.590 8.560 8.590 8.630 8.630 8,000 69,040 8.6300 8.590 8.560 8.590 8.630 8.630 8,000 8.6300 0.94%
2015-08-27 0 8.510 8.510 8.540 - - 0 0 - 8.510 8.510 8.540 - - 0 - 2.41%
2015-08-26 0 8.310 8.310 8.340 - - 0 0 - 8.310 8.310 8.340 - - 0 - 0.12%
2015-08-25 0 8.300 8.300 8.320 - - 0 0 - 8.300 8.300 8.320 - - 0 - 1.47%
2015-08-24 0 8.180 8.150 8.180 - - 0 0 - 8.180 8.150 8.180 - - 0 - -3.54%
2015-08-21 0 8.480 8.450 8.480 8.520 8.520 10,000 85,200 8.5200 8.480 8.450 8.480 8.520 8.520 10,000 8.5200 -1.74%
2015-08-20 0 8.630 8.590 8.620 - - 0 0 - 8.630 8.590 8.620 - - 0 - -1.60%
2015-08-19 0 8.770 8.750 8.770 - - 0 0 - 8.770 8.750 8.770 - - 0 - -0.34%
2015-08-18 0 8.800 8.770 8.800 8.840 8.840 8,000 70,720 8.8400 8.800 8.770 8.800 8.840 8.840 8,000 8.8400 -0.45%
2015-08-17 0 8.840 8.810 8.840 - - 0 0 - 8.840 8.810 8.840 - - 0 - -1.45%
2015-08-14 0 8.970 8.940 8.970 8.990 8.990 3,500 31,465 8.9900 8.970 8.940 8.970 8.990 8.990 3,500 8.9900 0.34%
2015-08-13 0 8.940 8.940 8.970 - - 0 0 - 8.940 8.940 8.970 - - 0 - 2.29%
2015-08-12 0 8.740 8.720 8.750 8.740 8.770 3,500 30,605 8.7443 8.740 8.720 8.750 8.740 8.770 3,500 8.7443 -4.06%
2015-08-11 0 9.110 9.080 9.100 9.110 9.110 500 4,555 9.1100 9.110 9.080 9.100 9.110 9.110 500 9.1100 -2.36%
2015-08-10 0 9.330 9.320 9.350 - - 0 0 - 9.330 9.320 9.350 - - 0 - 0.21%
2015-08-07 0 9.310 9.290 9.320 9.310 9.310 500 4,655 9.3100 9.310 9.290 9.320 9.310 9.310 500 9.3100 -0.11%
2015-08-06 0 9.320 9.290 9.320 - - 0 0 - 9.320 9.290 9.320 - - 0 - -0.11%
2015-08-05 0 9.330 9.300 9.330 - - 0 0 - 9.330 9.300 9.330 - - 0 - -0.32%
2015-08-04 0 9.360 9.360 9.390 9.360 9.360 2,000 18,720 9.3600 9.360 9.360 9.390 9.360 9.360 2,000 9.3600 -0.11%
2015-08-03 0 9.370 9.340 9.370 - - 0 0 - 9.370 9.340 9.370 - - 0 - -0.74%
2015-07-31 0 9.440 9.410 9.440 - - 0 0 - 9.440 9.410 9.440 - - 0 - -1.36%
2015-07-30 0 9.570 9.540 9.570 - - 0 0 - 9.570 9.540 9.570 - - 0 - -1.03%
2015-07-29 0 9.670 9.670 9.700 - - 0 0 - 9.670 9.670 9.700 - - 0 - 0.00%
2015-07-28 0 9.670 9.660 9.690 9.670 9.670 500 4,835 9.6700 9.670 9.660 9.690 9.670 9.670 500 9.6700 -0.82%
2015-07-27 0 9.750 9.720 9.750 - - 0 0 - 9.750 9.720 9.750 - - 0 - -0.91%
2015-07-24 0 9.840 9.810 9.840 - - 0 0 - 9.840 9.810 9.840 - - 0 - -0.30%
2015-07-23 0 9.870 9.860 9.890 - - 0 0 - 9.870 9.860 9.890 - - 0 - 0.00%
2015-07-22 0 9.870 9.870 9.900 - - 0 0 - 9.870 9.870 9.900 - - 0 - 0.00%
2015-07-21 0 9.870 9.870 9.900 9.850 9.850 2,000 19,700 9.8500 9.870 9.870 9.900 9.850 9.850 2,000 9.8500 0.20%
2015-07-20 0 9.850 9.850 9.880 - - 0 0 - 9.850 9.850 9.880 - - 0 - 0.00%
2015-07-17 0 9.850 9.850 9.880 - - 0 0 - 9.850 9.850 9.880 - - 0 - 0.41%
2015-07-16 0 9.810 9.820 9.850 - - 0 0 - 9.810 9.820 9.850 - - 0 - 0.00%
2015-07-15 0 9.810 9.800 9.830 - - 0 0 - 9.810 9.800 9.830 - - 0 - 0.00%
2015-07-14 0 9.810 9.780 9.810 - - 0 0 - 9.810 9.780 9.810 - - 0 - -0.30%
2015-07-13 0 9.840 9.840 9.860 - - 0 0 - 9.840 9.840 9.860 - - 0 - 0.20%
2015-07-10 0 9.820 9.790 9.820 9.820 9.820 12,000 117,840 9.8200 9.820 9.790 9.820 9.820 9.820 12,000 9.8200 0.82%
2015-07-09 0 9.740 9.740 9.770 - - 0 0 - 9.740 9.740 9.770 - - 0 - 0.00%
2015-07-08 0 9.740 9.750 9.780 9.730 9.730 500 4,865 9.7300 9.740 9.750 9.780 9.730 9.730 500 9.7300 -1.81%
2015-07-07 0 9.920 9.890 9.920 - - 0 0 - 9.920 9.890 9.920 - - 0 - -0.20%
2015-07-06 0 9.940 9.910 9.940 - - 0 0 - 9.940 9.910 9.940 - - 0 - -0.10%
2015-07-03 0 9.950 9.950 9.980 9.940 9.940 3,000 29,820 9.9400 9.950 9.950 9.980 9.940 9.940 3,000 9.9400 0.30%
2015-07-02 0 9.920 9.890 9.920 - - 0 0 - 9.920 9.890 9.920 - - 0 - -0.20%
2015-06-30 0 9.940 9.940 9.970 - - 0 0 - 9.940 9.940 9.970 - - 0 - 1.43%
2015-06-29 0 9.800 9.770 9.800 - - 0 0 - 9.800 9.770 9.800 - - 0 - -1.80%
2015-06-26 0 9.980 9.950 9.980 - - 0 0 - 9.980 9.950 9.980 - - 0 - -0.80%
2015-06-25 0 10.06 10.02 10.06 - - 0 0 - 10.06 10.02 10.06 - - 0 - 0.00%
2015-06-24 0 10.06 10.04 10.08 - - 0 0 - 10.06 10.04 10.08 - - 0 - 0.00%
2015-06-23 0 10.06 10.04 10.08 - - 0 0 - 10.06 10.04 10.08 - - 0 - 0.00%
2015-06-22 0 10.06 10.06 10.10 - - 0 0 - 10.06 10.06 10.10 - - 0 - 0.60%
2015-06-19 0 10.00 9.990 10.02 - - 0 0 - 10.00 9.990 10.02 - - 0 - 0.00%
2015-06-18 0 10.00 10.00 10.04 - - 0 0 - 10.00 10.00 10.04 - - 0 - 0.20%
2015-06-17 0 9.980 9.960 9.990 9.980 9.980 134,500 1,342,310 9.9800 9.980 9.960 9.990 9.980 9.980 134,500 9.9800 0.81%
2015-06-16 0 9.900 9.870 9.900 - - 0 0 - 9.900 9.870 9.900 - - 0 - 0.00%
2015-06-15 0 9.900 9.870 9.900 - - 0 0 - 9.900 9.870 9.900 - - 0 - -0.70%
2015-06-12 0 9.970 9.960 9.990 - - 0 0 - 9.970 9.960 9.990 - - 0 - 0.00%
2015-06-11 0 9.970 9.970 10.00 - - 0 0 - 9.970 9.970 10.00 - - 0 - 0.20%
2015-06-10 0 9.950 9.950 9.980 - - 0 0 - 9.950 9.950 9.980 - - 0 - 1.32%
2015-06-09 0 9.820 9.810 9.840 9.820 9.820 1,500 14,730 9.8200 9.820 9.810 9.840 9.820 9.820 1,500 9.8200 0.10%
2015-06-08 0 9.810 9.770 9.800 9.880 9.880 500 4,940 9.8800 9.810 9.770 9.800 9.880 9.880 500 9.8800 -1.21%
2015-06-05 0 9.930 9.920 9.950 9.930 9.930 4,500 44,685 9.9300 9.930 9.920 9.950 9.930 9.930 4,500 9.9300 -0.50%
2015-06-04 0 9.980 9.980 10.02 - - 0 0 - 9.980 9.980 10.02 - - 0 - 0.10%
2015-06-03 0 9.970 9.970 10.00 - - 0 0 - 9.970 9.970 10.00 - - 0 - 0.50%
2015-06-02 0 9.920 9.890 9.920 9.920 9.930 6,000 59,550 9.9250 9.920 9.890 9.920 9.920 9.930 6,000 9.9250 -1.59%
2015-06-01 0 10.08 10.04 10.08 - - 0 0 - 10.08 10.04 10.08 - - 0 - -0.20%
2015-05-29 0 10.10 10.06 10.10 - - 0 0 - 10.10 10.06 10.10 - - 0 - -0.59%
2015-05-28 0 10.16 10.14 10.18 - - 0 0 - 10.16 10.14 10.18 - - 0 - -0.39%
2015-05-27 0 10.20 10.16 10.20 10.20 10.20 500 5,100 10.200 10.20 10.16 10.20 10.20 10.20 500 10.200 -0.97%
2015-05-26 0 10.30 10.26 10.30 10.34 10.34 1,000 10,340 10.340 10.30 10.26 10.30 10.34 10.34 1,000 10.340 -1.34%
2015-05-22 0 10.44 10.44 10.48 - - 0 0 - 10.44 10.44 10.48 - - 0 - 0.38%
2015-05-21 0 10.40 10.36 10.40 - - 0 0 - 10.40 10.36 10.40 - - 0 - 0.00%
2015-05-20 0 10.40 10.36 10.40 - - 0 0 - 10.40 10.36 10.40 - - 0 - -0.38%
2015-05-19 0 10.44 10.42 10.46 10.44 10.44 500 5,220 10.440 10.44 10.42 10.46 10.44 10.44 500 10.440 -0.38%
2015-05-18 0 10.48 10.48 10.52 - - 0 0 - 10.48 10.48 10.52 - - 0 - 0.00%
2015-05-15 0 10.48 10.48 10.52 10.48 10.48 500 5,240 10.480 10.48 10.48 10.52 10.48 10.48 500 10.480 0.19%
2015-05-14 0 10.46 10.48 10.52 - - 0 0 - 10.46 10.48 10.52 - - 0 - 0.38%
2015-05-13 0 10.42 10.40 10.44 - - 0 0 - 10.42 10.40 10.44 - - 0 - 0.58%
2015-05-12 0 10.36 10.32 10.36 10.40 10.40 500 5,200 10.400 10.36 10.32 10.36 10.40 10.40 500 10.400 -0.58%
2015-05-11 0 10.42 10.42 10.46 - - 0 0 - 10.42 10.42 10.46 - - 0 - 0.00%
2015-05-08 0 10.42 10.42 10.46 - - 0 0 - 10.42 10.42 10.46 - - 0 - 0.19%
2015-05-07 0 10.40 10.36 10.40 - - 0 0 - 10.40 10.36 10.40 - - 0 - -0.76%
2015-05-06 0 10.48 10.46 10.50 10.48 10.48 2,000 20,960 10.480 10.48 10.46 10.50 10.48 10.48 2,000 10.480 0.77%
2015-05-05 0 10.40 10.38 10.42 10.40 10.42 5,500 57,300 10.418 10.40 10.38 10.42 10.40 10.42 5,500 10.418 -1.14%
2015-05-04 0 10.52 10.48 10.52 - - 0 0 - 10.52 10.48 10.52 - - 0 - -0.57%
2015-04-30 0 10.58 10.54 10.60 - - 0 0 - 10.58 10.54 10.60 - - 0 - -0.19%
2015-04-29 0 10.60 10.60 10.64 - - 0 0 - 10.60 10.60 10.64 - - 0 - 0.38%
2015-04-28 0 10.56 10.56 10.60 - - 0 0 - 10.56 10.56 10.60 - - 0 - 0.00%
2015-04-27 0 10.56 10.56 10.60 - - 0 0 - 10.56 10.56 10.60 - - 0 - 0.96%
2015-04-24 0 10.46 10.46 10.50 - - 0 0 - 10.46 10.46 10.50 - - 0 - 0.77%
2015-04-23 0 10.38 10.34 10.38 10.40 10.40 500 5,200 10.400 10.38 10.34 10.38 10.40 10.40 500 10.400 0.19%
2015-04-22 0 10.36 10.34 10.38 10.36 10.36 4,500 46,620 10.360 10.36 10.34 10.38 10.36 10.36 4,500 10.360 0.00%
2015-04-21 0 10.36 10.32 10.36 - - 0 0 - 10.36 10.32 10.36 - - 0 - -0.38%
2015-04-20 0 10.40 10.38 10.42 - - 0 0 - 10.40 10.38 10.42 - - 0 - 0.00%
2015-04-17 0 10.40 10.40 10.44 10.28 10.28 500 5,140 10.280 10.40 10.40 10.44 10.28 10.28 500 10.280 0.58%
2015-04-16 0 10.34 10.34 10.38 - - 0 0 - 10.34 10.34 10.38 - - 0 - 0.39%
2015-04-15 0 10.30 10.26 10.30 10.32 10.32 500 5,160 10.320 10.30 10.26 10.30 10.32 10.32 500 10.320 0.98%
2015-04-14 0 10.20 10.20 10.24 10.18 10.30 60,500 615,950 10.181 10.20 10.20 10.24 10.18 10.30 60,500 10.181 0.99%
2015-04-13 0 10.10 10.06 10.10 10.12 10.16 10,500 106,460 10.139 10.10 10.06 10.10 10.12 10.16 10,500 10.139 -0.20%
2015-04-10 0 10.12 10.10 10.14 10.12 10.12 6,000 60,720 10.120 10.12 10.10 10.14 10.12 10.12 6,000 10.120 0.20%
2015-04-09 0 10.10 10.10 10.14 - - 0 0 - 10.10 10.10 10.14 - - 0 - 0.00%
2015-04-08 0 10.10 10.10 10.14 10.10 10.10 3,000 30,300 10.100 10.10 10.10 10.14 10.10 10.10 3,000 10.100 0.80%
2015-04-02 0 10.02 10.02 10.06 9.990 10.02 1,000 10,005 10.005 10.02 10.02 10.06 9.990 10.02 1,000 10.005 0.70%
2015-04-01 0 9.950 9.940 9.970 9.940 9.940 2,000 19,880 9.9400 9.950 9.940 9.970 9.940 9.940 2,000 9.9400 0.30%
2015-03-31 0 9.920 9.900 9.930 - - 0 0 - 9.920 9.900 9.930 - - 0 - -0.10%
2015-03-30 0 9.930 9.910 9.940 9.930 9.950 4,500 44,715 9.9367 9.930 9.910 9.940 9.930 9.950 4,500 9.9367 -0.20%
2015-03-27 0 9.950 9.960 9.990 - - 0 0 - 9.950 9.960 9.990 - - 0 - 0.20%
2015-03-26 0 9.930 9.940 9.970 - - 0 0 - 9.930 9.940 9.970 - - 0 - 0.40%
2015-03-25 0 9.890 9.890 9.920 - - 0 0 - 9.890 9.890 9.920 - - 0 - 0.10%
2015-03-24 0 9.880 9.860 9.890 9.880 9.880 2,000 19,760 9.8800 9.880 9.860 9.890 9.880 9.880 2,000 9.8800 1.23%
2015-03-23 0 9.760 9.760 9.790 - - 0 0 - 9.760 9.760 9.790 - - 0 - 0.83%
2015-03-20 0 9.680 9.680 9.710 - - 0 0 - 9.680 9.680 9.710 - - 0 - 0.62%
2015-03-19 0 9.620 9.620 9.650 - - 0 0 - 9.620 9.620 9.650 - - 0 - 0.73%
2015-03-18 0 9.550 9.520 9.550 - - 0 0 - 9.550 9.520 9.550 - - 0 - -0.62%
2015-03-17 0 9.610 9.580 9.610 - - 0 0 - 9.610 9.580 9.610 - - 0 - -0.21%
2015-03-16 0 9.630 9.600 9.630 - - 0 0 - 9.630 9.600 9.630 - - 0 - -0.10%
2015-03-13 0 9.640 9.600 9.630 9.640 9.640 500 4,820 9.6400 9.640 9.600 9.630 9.640 9.640 500 9.6400 0.21%
2015-03-12 0 9.620 9.610 9.620 9.620 9.620 500 4,810 9.6200 9.620 9.610 9.620 9.620 9.620 500 9.6200 0.31%
2015-03-11 0 9.590 9.560 9.590 - - 0 0 - 9.590 9.560 9.590 - - 0 - -1.03%
2015-03-10 0 9.690 9.670 9.700 - - 0 0 - 9.690 9.670 9.700 - - 0 - 0.00%
2015-03-09 0 9.690 9.690 9.710 9.670 9.690 1,020 9,873 9.6794 9.690 9.690 9.710 9.670 9.690 1,020 9.6794 -1.82%
2015-03-06 0 9.870 9.870 9.900 - - 0 0 - 9.870 9.870 9.900 - - 0 - 0.00%
2015-03-05 0 9.870 9.850 9.880 9.880 9.890 13,500 133,385 9.8804 9.870 9.850 9.880 9.880 9.890 13,500 9.8804 -0.90%
2015-03-04 0 9.960 9.930 9.960 9.960 9.960 1,000 9,960 9.9600 9.960 9.930 9.960 9.960 9.960 1,000 9.9600 0.30%
2015-03-03 0 9.930 9.930 9.960 - - 0 0 - 9.930 9.930 9.960 - - 0 - 0.51%
2015-03-02 0 9.880 9.850 9.880 9.870 9.900 8,500 83,995 9.8818 9.880 9.850 9.880 9.870 9.900 8,500 9.8818 -1.40%
2015-02-27 0 10.02 9.990 10.02 - - 0 0 - 10.02 9.990 10.02 - - 0 - -0.40%
2015-02-26 0 10.06 10.02 10.06 - - 0 0 - 10.06 10.02 10.06 - - 0 - 0.00%
2015-02-25 0 10.06 10.06 10.10 - - 0 0 - 10.06 10.06 10.10 - - 0 - 0.70%
2015-02-24 0 9.990 10.00 10.04 - - 0 0 - 9.990 10.00 10.04 - - 0 - 0.00%
2015-02-23 0 9.990 9.960 9.990 10.04 10.04 3,500 35,140 10.040 9.990 9.960 9.990 10.04 10.04 3,500 10.040 0.10%
2015-02-18 0 9.980 9.980 - - - 0 0 - 9.980 9.980 - - - 0 - 0.00%
2015-02-17 0 9.980 9.960 9.990 - - 0 0 - 9.980 9.960 9.990 - - 0 - 0.00%
2015-02-16 0 9.980 9.980 10.02 - - 0 0 - 9.980 9.980 10.02 - - 0 - 0.10%
2015-02-13 0 9.970 9.970 10.00 - - 0 0 - 9.970 9.970 10.00 - - 0 - 0.40%
2015-02-12 0 9.930 9.900 9.930 - - 0 0 - 9.930 9.900 9.930 - - 0 - -1.10%
2015-02-11 0 10.04 10.00 10.04 10.04 10.04 500 5,020 10.040 10.04 10.00 10.04 10.04 10.04 500 10.040 0.20%
2015-02-10 0 10.02 10.00 10.04 - - 0 0 - 10.02 10.00 10.04 - - 0 - 0.00%
2015-02-09 0 10.02 9.990 10.02 - - 0 0 - 10.02 9.990 10.02 - - 0 - -0.99%
2015-02-06 0 10.12 10.08 10.12 10.10 10.12 10,000 101,120 10.112 10.12 10.08 10.12 10.10 10.12 10,000 10.112 0.80%
2015-02-05 0 10.04 9.990 10.02 - - 0 0 - 10.04 9.990 10.02 - - 0 - -0.59%
2015-02-04 0 10.10 10.06 10.10 10.10 10.10 500 5,050 10.100 10.10 10.06 10.10 10.10 10.10 500 10.100 1.10%
2015-02-03 0 9.990 9.950 9.980 - - 0 0 - 9.990 9.950 9.980 - - 0 - -0.30%
2015-02-02 0 10.02 9.980 10.02 - - 0 0 - 10.02 9.980 10.02 - - 0 - 0.00%
2015-01-30 0 10.02 10.02 10.06 - - 0 0 - 10.02 10.02 10.06 - - 0 - 0.00%
2015-01-29 0 10.02 10.02 10.06 - - 0 0 - 10.02 10.02 10.06 - - 0 - 0.00%
2015-01-28 0 10.02 9.980 10.02 - - 0 0 - 10.02 9.980 10.02 - - 0 - -0.60%
2015-01-27 0 10.08 10.06 10.10 10.08 10.08 500 5,040 10.080 10.08 10.06 10.10 10.08 10.08 500 10.080 0.40%
2015-01-26 0 10.04 10.00 10.04 - - 0 0 - 10.04 10.00 10.04 - - 0 - -0.99%
2015-01-23 0 10.14 10.10 10.14 10.14 10.14 4,000 40,560 10.140 10.14 10.10 10.14 10.14 10.14 4,000 10.140 1.20%
2015-01-22 0 10.02 10.02 10.06 - - 0 0 - 10.02 10.02 10.06 - - 0 - 1.31%
2015-01-21 0 9.890 9.890 9.920 - - 0 0 - 9.890 9.890 9.920 - - 0 - 0.30%
2015-01-20 0 9.860 9.850 9.880 - - 0 0 - 9.860 9.850 9.880 - - 0 - 0.10%
2015-01-19 0 9.850 9.820 9.850 9.860 9.860 10,000 98,600 9.8600 9.850 9.820 9.850 9.860 9.860 10,000 9.8600 -0.30%
2015-01-16 0 9.880 9.850 9.880 - - 0 0 - 9.880 9.850 9.880 - - 0 - -0.30%
2015-01-15 0 9.910 9.910 9.940 9.910 9.910 10,000 99,100 9.9100 9.910 9.910 9.940 9.910 9.910 10,000 9.9100 0.51%
2015-01-14 0 9.860 9.830 9.860 - - 0 0 - 9.860 9.830 9.860 - - 0 - -0.40%
2015-01-13 0 9.900 9.870 9.900 - - 0 0 - 9.900 9.870 9.900 - - 0 - 0.00%
2015-01-12 0 9.900 9.900 9.930 - - 0 0 - 9.900 9.900 9.930 - - 0 - 0.00%
2015-01-09 0 9.900 9.870 9.900 - - 0 0 - 9.900 9.870 9.900 - - 0 - -0.20%
2015-01-08 0 9.920 9.920 9.950 - - 0 0 - 9.920 9.920 9.950 - - 0 - 0.92%
2015-01-07 0 9.830 9.830 9.860 - - 0 0 - 9.830 9.830 9.860 - - 0 - 0.41%
2015-01-06 0 9.790 9.780 9.810 9.790 9.790 75,000 734,250 9.7900 9.790 9.780 9.810 9.790 9.790 75,000 9.7900 -1.41%
2015-01-05 0 9.930 9.900 9.930 9.940 9.950 1,000 9,945 9.9450 9.930 9.900 9.930 9.940 9.950 1,000 9.9450 -1.49%
2015-01-02 0 10.08 10.08 10.12 10.08 10.08 500 5,040 10.080 10.08 10.08 10.12 10.08 10.08 500 10.080 -0.40%
2014-12-31 0 10.12 - - - - 0 0 - 10.12 - - - - 0 - 0.20%
2014-12-30 0 10.10 10.08 10.12 - - 0 0 - 10.10 10.08 10.12 - - 0 - 0.00%
2014-12-29 0 10.10 10.10 10.14 - - 0 0 - 10.10 10.10 10.14 - - 0 - 0.80%
2014-12-24 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2014-12-23 0 10.02 10.00 10.04 - - 0 0 - 10.02 10.00 10.04 - - 0 - 0.00%
2014-12-22 0 10.02 10.00 10.04 9.980 10.02 6,000 59,920 9.9867 10.02 10.00 10.04 9.980 10.02 6,000 9.9867 1.01%
2014-12-19 0 9.920 9.920 9.950 - - 0 0 - 9.920 9.920 9.950 - - 0 - 0.81%
2014-12-18 0 9.840 9.820 9.850 - - 0 0 - 9.840 9.820 9.850 - - 0 - 0.00%
2014-12-17 0 9.840 9.810 9.840 - - 0 0 - 9.840 9.810 9.840 - - 0 - -0.20%
2014-12-16 0 9.860 9.830 9.860 9.950 9.950 2,000 19,900 9.9500 9.860 9.830 9.860 9.950 9.950 2,000 9.9500 -1.60%
2014-12-15 0 10.02 9.980 10.02 - - 0 0 - 10.02 9.980 10.02 - - 0 - -0.60%
2014-12-12 0 10.08 10.08 10.12 - - 0 0 - 10.08 10.08 10.12 - - 0 - 0.00%
2014-12-11 0 10.08 10.06 10.10 10.08 10.08 1,500 15,120 10.080 10.08 10.06 10.10 10.08 10.08 1,500 10.080 0.20%
2014-12-10 0 10.06 10.06 10.10 - - 0 0 - 10.06 10.06 10.10 - - 0 - 1.21%
2014-12-09 0 9.940 9.940 9.970 - - 0 0 - 9.940 9.940 9.970 - - 0 - 0.30%
2014-12-08 0 9.910 9.880 9.910 - - 0 0 - 9.910 9.880 9.910 - - 0 - -0.50%
2014-12-05 0 9.960 9.950 9.980 - - 0 0 - 9.960 9.950 9.980 - - 0 - 0.00%
2014-12-04 0 9.960 9.930 9.960 - - 0 0 - 9.960 9.930 9.960 - - 0 - -0.30%
2014-12-03 0 9.990 9.970 10.00 10.04 10.04 3,000 30,120 10.040 9.990 9.970 10.00 10.04 10.04 3,000 10.040 -0.70%
2014-12-02 0 10.06 10.06 10.10 - - 0 0 - 10.06 10.06 10.10 - - 0 - 0.00%
2014-12-01 0 10.06 10.02 10.06 10.10 10.10 75,000 757,500 10.100 10.06 10.02 10.06 10.10 10.10 75,000 10.100 -1.95%
2014-11-28 0 10.26 10.22 10.26 - - 0 0 - 10.26 10.22 10.26 - - 0 - 0.00%
2014-11-27 0 10.26 10.26 10.30 - - 0 0 - 10.26 10.26 10.30 - - 0 - 0.39%
2014-11-26 0 10.22 10.22 10.26 - - 0 0 - 10.22 10.22 10.26 - - 0 - 0.20%
2014-11-25 0 10.20 10.20 10.24 - - 0 0 - 10.20 10.20 10.24 - - 0 - 0.00%
2014-11-24 0 10.20 10.20 10.24 - - 0 0 - 10.20 10.20 10.24 - - 0 - 0.00%
2014-11-21 0 10.20 10.20 10.24 - - 0 0 - 10.20 10.20 10.24 - - 0 - 0.39%
2014-11-20 0 10.16 10.12 10.16 10.16 10.18 7,000 71,200 10.171 10.16 10.12 10.16 10.16 10.18 7,000 10.171 0.20%
2014-11-19 0 10.14 10.14 10.18 - - 0 0 - 10.14 10.14 10.18 - - 0 - 0.20%
2014-11-18 0 10.12 10.12 10.16 - - 0 0 - 10.12 10.12 10.16 - - 0 - 0.00%
2014-11-17 0 10.12 10.08 10.12 - - 0 0 - 10.12 10.08 10.12 - - 0 - -0.39%
2014-11-14 0 10.16 10.16 10.20 - - 0 0 - 10.16 10.16 10.20 - - 0 - 0.00%
2014-11-13 0 10.16 10.16 10.20 - - 0 0 - 10.16 10.16 10.20 - - 0 - 0.20%
2014-11-12 0 10.14 10.14 10.16 - - 0 0 - 10.14 10.14 10.16 - - 0 - 0.00%
2014-11-11 0 10.14 10.12 10.16 - - 0 0 - 10.14 10.12 10.16 - - 0 - -0.78%
2014-11-10 0 10.22 10.22 10.26 - - 0 0 - 10.22 10.22 10.26 - - 0 - 0.79%
2014-11-07 0 10.14 10.10 10.14 - - 0 0 - 10.14 10.10 10.14 - - 0 - -0.20%
2014-11-06 0 10.16 10.12 10.16 - - 0 0 - 10.16 10.12 10.16 - - 0 - 0.00%
2014-11-05 0 10.16 10.12 10.16 - - 0 0 - 10.16 10.12 10.16 - - 0 - 0.00%
2014-11-04 0 10.16 10.14 10.18 10.14 10.16 8,000 81,270 10.159 10.16 10.14 10.18 10.14 10.16 8,000 10.159 -0.20%
2014-11-03 0 10.18 10.18 10.22 - - 0 0 - 10.18 10.18 10.22 - - 0 - 0.39%
2014-10-31 0 10.14 10.14 10.18 - - 0 0 - 10.14 10.14 10.18 - - 0 - 0.60%
2014-10-30 0 10.08 10.04 10.08 - - 0 0 - 10.08 10.04 10.08 - - 0 - 0.00%
2014-10-29 0 10.08 10.08 10.12 - - 0 0 - 10.08 10.08 10.12 - - 0 - 0.00%
2014-10-28 0 10.08 10.04 10.08 10.08 10.08 2,000 20,160 10.080 10.08 10.04 10.08 10.08 10.08 2,000 10.080 0.00%
2014-10-27 0 10.08 10.04 10.08 - - 0 0 - 10.08 10.04 10.08 - - 0 - -0.20%
2014-10-24 0 10.10 10.06 10.10 - - 0 0 - 10.10 10.06 10.10 - - 0 - -0.39%
2014-10-23 0 10.14 10.10 10.14 - - 0 0 - 10.14 10.10 10.14 - - 0 - -0.78%
2014-10-22 0 10.22 10.22 10.26 - - 0 0 - 10.22 10.22 10.26 - - 0 - 2.00%
2014-10-21 0 10.02 10.02 10.06 - - 0 0 - 10.02 10.02 10.06 - - 0 - 0.20%
2014-10-20 0 10.00 9.970 10.00 10.00 10.00 4,500 45,000 10.000 10.00 9.970 10.00 10.00 10.00 4,500 10.000 1.01%
2014-10-17 0 9.900 9.890 9.920 9.900 9.900 1,000 9,900 9.9000 9.900 9.890 9.920 9.900 9.900 1,000 9.9000 -0.30%
2014-10-16 0 9.930 9.900 9.930 9.950 9.950 500 4,975 9.9500 9.930 9.900 9.930 9.950 9.950 500 9.9500 -0.90%
2014-10-15 0 10.02 9.990 10.02 - - 0 0 - 10.02 9.990 10.02 - - 0 - -0.20%
2014-10-14 0 10.04 10.00 10.04 10.10 10.10 5,000 50,500 10.100 10.04 10.00 10.04 10.10 10.10 5,000 10.100 -0.40%
2014-10-13 0 10.08 10.04 10.08 - - 0 0 - 10.08 10.04 10.08 - - 0 - -0.79%
2014-10-10 0 10.16 10.12 10.16 - - 0 0 - 10.16 10.12 10.16 - - 0 - -0.97%
2014-10-09 0 10.26 10.26 10.30 - - 0 0 - 10.26 10.26 10.30 - - 0 - 1.18%
2014-10-08 0 10.14 10.10 10.14 - - 0 0 - 10.14 10.10 10.14 - - 0 - -0.78%
2014-10-07 0 10.22 10.18 10.22 - - 0 0 - 10.22 10.18 10.22 - - 0 - -0.20%
2014-10-06 0 10.24 10.20 10.24 - - 0 0 - 10.24 10.20 10.24 - - 0 - -0.19%
2014-10-03 0 10.26 10.22 10.26 - - 0 0 - 10.26 10.22 10.26 - - 0 - -0.39%
2014-09-30 0 10.30 10.26 10.30 - - 0 0 - 10.30 10.26 10.30 - - 0 - -0.58%
2014-09-29 0 10.36 10.32 10.36 - - 0 0 - 10.36 10.32 10.36 - - 0 - -0.19%
2014-09-26 0 10.38 10.34 10.38 - - 0 0 - 10.38 10.34 10.38 - - 0 - 0.00%
2014-09-25 0 10.38 10.36 10.40 - - 0 0 - 10.38 10.36 10.40 - - 0 - 0.00%
2014-09-24 0 10.38 10.38 10.42 - - 0 0 - 10.38 10.38 10.42 - - 0 - 0.00%
2014-09-23 0 10.38 10.34 10.38 - - 0 0 - 10.38 10.34 10.38 - - 0 - 0.00%
2014-09-22 0 10.38 10.34 10.38 - - 0 0 - 10.38 10.34 10.38 - - 0 - -0.38%
2014-09-19 0 10.42 10.40 10.44 - - 0 0 - 10.42 10.40 10.44 - - 0 - 0.00%
2014-09-18 0 10.42 10.38 10.42 - - 0 0 - 10.42 10.38 10.42 - - 0 - 0.00%
2014-09-17 0 10.42 10.40 10.44 10.42 10.42 2,000 20,840 10.420 10.42 10.40 10.44 10.42 10.42 2,000 10.420 0.58%
2014-09-16 0 10.36 10.32 10.36 - - 0 0 - 10.36 10.32 10.36 - - 0 - -1.71%
2014-09-15 0 10.54 10.50 10.54 - - 0 0 - 10.54 10.50 10.54 - - 0 - -0.57%
2014-09-12 0 10.60 10.58 10.62 - - 0 0 - 10.60 10.58 10.62 - - 0 - 0.00%
2014-09-11 0 10.60 10.58 10.62 - - 0 0 - 10.60 10.58 10.62 - - 0 - 0.00%
2014-09-10 0 10.60 10.56 10.60 - - 0 0 - 10.60 10.56 10.60 - - 0 - -0.75%
2014-09-08 0 10.68 10.66 10.70 - - 0 0 - 10.68 10.66 10.70 - - 0 - 0.00%
2014-09-05 0 10.68 10.64 10.68 - - 0 0 - 10.68 10.64 10.68 - - 0 - -0.37%
2014-09-04 0 10.72 10.68 10.72 - - 0 0 - 10.72 10.68 10.72 - - 0 - 0.00%
2014-09-03 0 10.72 10.72 10.76 - - 0 0 - 10.72 10.72 10.76 - - 0 - 0.00%
2014-09-02 0 10.72 10.68 10.72 - - 0 0 - 10.72 10.68 10.72 - - 0 - 0.00%
2014-09-01 0 10.72 10.68 10.72 - - 0 0 - 10.72 10.68 10.72 - - 0 - -0.37%
2014-08-29 0 10.76 10.74 10.78 - - 0 0 - 10.76 10.74 10.78 - - 0 - 0.00%
2014-08-28 0 10.76 10.76 10.80 - - 0 0 - 10.76 10.76 10.80 - - 0 - 0.00%
2014-08-27 0 10.76 10.76 10.80 - - 0 0 - 10.76 10.76 10.80 - - 0 - 0.19%
2014-08-26 0 10.74 10.70 10.74 - - 0 0 - 10.74 10.70 10.74 - - 0 - 0.00%
2014-08-25 0 10.74 10.74 10.78 - - 0 0 - 10.74 10.74 10.78 - - 0 - 0.19%
2014-08-22 0 10.72 10.72 10.76 - - 0 0 - 10.72 10.72 10.76 - - 0 - 0.19%
2014-08-21 0 10.70 10.68 10.72 - - 0 0 - 10.70 10.68 10.72 - - 0 - 0.00%
2014-08-20 0 10.70 10.70 10.74 - - 0 0 - 10.70 10.70 10.74 - - 0 - 0.00%
2014-08-19 0 10.70 10.70 10.74 - - 0 0 - 10.70 10.70 10.74 - - 0 - 0.19%
2014-08-18 0 10.68 10.66 10.70 10.68 10.68 500 5,340 10.680 10.68 10.66 10.70 10.68 10.68 500 10.680 0.00%
2014-08-15 0 10.68 10.68 10.72 - - 0 0 - 10.68 10.68 10.72 - - 0 - 0.38%
2014-08-14 0 10.64 10.64 10.68 - - 0 0 - 10.64 10.64 10.68 - - 0 - 0.19%
2014-08-13 0 10.62 10.60 10.64 - - 0 0 - 10.62 10.60 10.64 - - 0 - 0.00%
2014-08-12 0 10.62 10.60 10.64 - - 0 0 - 10.62 10.60 10.64 - - 0 - 0.00%
2014-08-11 0 10.62 10.62 10.68 - - 0 0 - 10.62 10.62 10.68 - - 0 - 0.38%
2014-08-08 0 10.58 10.54 10.58 - - 0 0 - 10.58 10.54 10.58 - - 0 - -0.56%
2014-08-07 0 10.64 10.60 10.64 - - 0 0 - 10.64 10.60 10.64 - - 0 - -0.75%
2014-08-06 0 10.72 10.68 10.72 - - 0 0 - 10.72 10.68 10.72 - - 0 - 0.00%
2014-08-05 0 10.72 10.72 10.76 - - 0 0 - 10.72 10.72 10.76 - - 0 - 0.00%
2014-08-04 0 10.72 10.68 10.72 - - 0 0 - 10.72 10.68 10.72 - - 0 - -0.37%
2014-08-01 0 10.76 10.72 10.78 - - 0 0 - 10.76 10.72 10.78 - - 0 - -0.74%
2014-07-31 0 10.84 10.84 10.90 - - 0 0 - 10.84 10.84 10.90 - - 0 - 0.00%
2014-07-30 0 10.84 10.80 10.84 - - 0 0 - 10.84 10.80 10.84 - - 0 - -0.37%
2014-07-29 0 10.88 10.84 10.88 10.88 10.88 2,000 21,760 10.880 10.88 10.84 10.88 10.88 10.88 2,000 10.880 0.18%
2014-07-28 0 10.86 10.86 10.90 - - 0 0 - 10.86 10.86 10.90 - - 0 - 0.18%
2014-07-25 0 10.84 10.80 10.84 - - 0 0 - 10.84 10.80 10.84 - - 0 - 0.00%
2014-07-24 0 10.84 10.84 10.88 - - 0 0 - 10.84 10.84 10.88 - - 0 - 0.37%
2014-07-23 0 10.80 10.80 10.84 - - 0 0 - 10.80 10.80 10.84 - - 0 - 0.75%
2014-07-22 0 10.72 10.72 10.76 - - 0 0 - 10.72 10.72 10.76 - - 0 - 0.19%
2014-07-21 0 10.70 10.70 10.74 - - 0 0 - 10.70 10.70 10.74 - - 0 - 0.38%
2014-07-18 0 10.66 10.66 10.72 10.64 10.64 21,500 228,760 10.640 10.66 10.66 10.72 10.64 10.64 21,500 10.640 0.19%
2014-07-17 0 10.64 10.64 10.70 - - 0 0 - 10.64 10.64 10.70 - - 0 - 0.19%
2014-07-16 0 10.62 10.62 10.68 - - 0 0 - 10.62 10.62 10.68 - - 0 - 0.19%
2014-07-15 0 10.60 10.60 10.66 - - 0 0 - 10.60 10.60 10.66 - - 0 - 0.00%
2014-07-14 0 10.60 10.60 10.66 - - 0 0 - 10.60 10.60 10.66 - - 0 - 0.19%
2014-07-11 0 10.58 10.58 10.64 - - 0 0 - 10.58 10.58 10.64 - - 0 - 0.38%
2014-07-10 0 10.54 10.52 10.58 - - 0 0 - 10.54 10.52 10.58 - - 0 - 0.00%
2014-07-09 0 10.54 10.52 10.58 - - 0 0 - 10.54 10.52 10.58 - - 0 - 0.00%
2014-07-08 0 10.54 10.54 10.60 - - 0 0 - 10.54 10.54 10.60 - - 0 - 0.19%
2014-07-07 0 10.52 10.52 10.58 - - 0 0 - 10.52 10.52 10.58 - - 0 - 0.19%
2014-07-04 0 10.50 10.50 10.58 - - 0 0 - 10.50 10.50 10.58 - - 0 - 0.00%
2014-07-03 0 10.50 10.50 10.56 - - 0 0 - 10.50 10.50 10.56 - - 0 - 0.38%
2014-07-02 0 10.46 10.46 10.52 - - 0 0 - 10.46 10.46 10.52 - - 0 - 0.58%
2014-06-30 0 10.40 10.40 10.46 10.38 10.38 500 5,190 10.380 10.40 10.40 10.46 10.38 10.38 500 10.380 -0.76%
2014-06-27 0 10.48 10.44 10.50 - - 0 0 - 10.48 10.44 10.50 - - 0 - 0.00%
2014-06-26 0 10.48 10.44 10.50 - - 0 0 - 10.48 10.44 10.50 - - 0 - 0.00%
2014-06-25 0 10.48 10.42 10.48 - - 0 0 - 10.48 10.42 10.48 - - 0 - 0.00%
2014-06-24 0 10.48 10.44 10.50 - - 0 0 - 10.48 10.44 10.50 - - 0 - 0.00%
2014-06-23 0 10.48 10.42 10.48 10.48 10.50 10,500 110,050 10.481 10.48 10.42 10.48 10.48 10.50 10,500 10.481 0.00%
2014-06-20 0 10.48 10.42 10.48 - - 0 0 - 10.48 10.42 10.48 - - 0 - 0.00%
2014-06-19 0 10.48 10.46 10.52 - - 0 0 - 10.48 10.46 10.52 - - 0 - 0.00%
2014-06-18 0 10.48 10.42 10.48 - - 0 0 - 10.48 10.42 10.48 - - 0 - 0.00%
2014-06-17 0 10.48 10.42 10.48 - - 0 0 - 10.48 10.42 10.48 - - 0 - -0.38%
2014-06-16 0 10.52 10.48 10.54 - - 0 0 - 10.52 10.48 10.54 - - 0 - 0.00%
2014-06-13 0 10.52 10.50 10.56 - - 0 0 - 10.52 10.50 10.56 - - 0 - 0.00%
2014-06-12 0 10.52 10.48 10.56 - - 0 0 - 10.52 10.48 10.56 - - 0 - 0.00%
2014-06-11 0 10.52 10.46 10.52 - - 0 0 - 10.52 10.46 10.52 - - 0 - -0.38%
2014-06-10 0 10.56 10.50 10.56 - - 0 0 - 10.56 10.50 10.56 - - 0 - 0.00%
2014-06-09 0 10.56 10.50 10.56 - - 0 0 - 10.56 10.50 10.56 - - 0 - 0.00%
2014-06-06 0 10.56 10.50 10.56 10.60 10.60 1,500 15,900 10.600 10.56 10.50 10.56 10.60 10.60 1,500 10.600 1.15%
2014-06-05 0 10.44 10.40 10.46 - - 0 0 - 10.44 10.40 10.46 - - 0 - 0.00%
2014-06-04 0 10.44 10.38 10.44 - - 0 0 - 10.44 10.38 10.44 - - 0 - -0.38%
2014-06-03 0 10.48 10.40 10.48 - - 0 0 - 10.48 10.40 10.48 - - 0 - 0.00%
2014-05-30 0 10.48 10.46 10.52 - - 0 0 - 10.48 10.46 10.52 - - 0 - 0.00%
2014-05-29 0 10.48 10.48 10.54 - - 0 0 - 10.48 10.48 10.54 - - 0 - 0.58%
2014-05-28 0 10.42 10.38 10.44 - - 0 0 - 10.42 10.38 10.44 - - 0 - 0.00%
2014-05-27 0 10.42 10.38 10.44 - - 0 0 - 10.42 10.38 10.44 - - 0 - 0.00%
2014-05-26 0 10.42 10.42 10.48 - - 0 0 - 10.42 10.42 10.48 - - 0 - 0.19%
2014-05-23 0 10.40 10.40 10.46 - - 0 0 - 10.40 10.40 10.46 - - 0 - 0.19%
2014-05-22 0 10.38 10.38 10.44 - - 0 0 - 10.38 10.38 10.44 - - 0 - 0.00%
2014-05-21 0 10.38 10.36 10.44 - - 0 0 - 10.38 10.36 10.44 - - 0 - 0.00%
2014-05-20 0 10.38 10.38 10.44 10.38 10.38 500 5,190 10.380 10.38 10.38 10.44 10.38 10.38 500 10.380 0.00%
2014-05-19 0 10.38 10.38 10.44 - - 0 0 - 10.38 10.38 10.44 - - 0 - 0.00%
2014-05-16 0 10.38 10.34 10.40 - - 0 0 - 10.38 10.34 10.40 - - 0 - 0.00%
2014-05-15 0 10.38 10.38 10.44 - - 0 0 - 10.38 10.38 10.44 - - 0 - 0.19%
2014-05-14 0 10.36 10.36 10.42 - - 0 0 - 10.36 10.36 10.42 - - 0 - 0.39%
2014-05-13 0 10.32 10.32 10.38 - - 0 0 - 10.32 10.32 10.38 - - 0 - 0.19%
2014-05-12 0 10.30 10.24 10.30 - - 0 0 - 10.30 10.24 10.30 - - 0 - 0.00%
2014-05-09 0 10.30 10.30 10.36 - - 0 0 - 10.30 10.30 10.36 - - 0 - 0.19%
2014-05-08 0 10.28 10.28 10.36 - - 0 0 - 10.28 10.28 10.36 - - 0 - 0.19%
2014-05-07 0 10.26 10.24 10.30 - - 0 0 - 10.26 10.24 10.30 - - 0 - 0.00%
2014-05-05 0 10.26 10.26 10.32 - - 0 0 - 10.26 10.26 10.32 - - 0 - 0.20%
2014-05-02 0 10.24 10.24 10.30 - - 0 0 - 10.24 10.24 10.30 - - 0 - 0.39%
2014-04-30 0 10.20 10.20 10.26 - - 0 0 - 10.20 10.20 10.26 - - 0 - 0.20%
2014-04-29 0 10.18 10.12 10.18 - - 0 0 - 10.18 10.12 10.18 - - 0 - 0.00%
2014-04-28 0 10.18 10.12 10.18 - - 0 0 - 10.18 10.12 10.18 - - 0 - -0.39%
2014-04-25 0 10.22 10.16 10.22 - - 0 0 - 10.22 10.16 10.22 - - 0 - 0.00%
2014-04-24 0 10.22 10.22 10.28 - - 0 0 - 10.22 10.22 10.28 - - 0 - 0.39%
2014-04-23 0 10.18 10.12 10.18 - - 0 0 - 10.18 10.12 10.18 - - 0 - 0.00%
2014-04-22 0 10.18 10.18 10.24 - - 0 0 - 10.18 10.18 10.24 - - 0 - 0.20%
2014-04-17 0 10.16 10.16 10.22 10.16 10.16 500 5,080 10.160 10.16 10.16 10.22 10.16 10.16 500 10.160 0.20%
2014-04-16 0 10.14 10.14 10.20 - - 0 0 - 10.14 10.14 10.20 - - 0 - 0.40%
2014-04-15 0 10.10 10.10 10.16 - - 0 0 - 10.10 10.10 10.16 - - 0 - 0.60%
2014-04-14 0 10.04 10.00 10.06 - - 0 0 - 10.04 10.00 10.06 - - 0 - 0.00%
2014-04-11 0 10.04 10.00 10.06 - - 0 0 - 10.04 10.00 10.06 - - 0 - 0.00%
2014-04-10 0 10.04 10.04 10.10 - - 0 0 - 10.04 10.04 10.10 - - 0 - 0.20%
2014-04-09 0 10.02 10.02 10.08 - - 0 0 - 10.02 10.02 10.08 - - 0 - 0.60%
2014-04-08 0 9.960 9.960 10.02 - - 0 0 - 9.960 9.960 10.02 - - 0 - 0.61%
2014-04-07 0 9.900 9.860 9.910 - - 0 0 - 9.900 9.860 9.910 - - 0 - 0.00%
2014-04-04 0 9.900 9.880 9.930 - - 0 0 - 9.900 9.880 9.930 - - 0 - 0.00%
2014-04-03 0 9.900 9.900 9.950 - - 0 0 - 9.900 9.900 9.950 - - 0 - 0.41%
2014-04-02 0 9.860 9.860 9.910 - - 0 0 - 9.860 9.860 9.910 - - 0 - 0.00%
2014-04-01 0 9.860 9.860 9.910 - - 0 0 - 9.860 9.860 9.910 - - 0 - 0.41%
2014-03-31 0 9.820 9.820 9.870 - - 0 0 - 9.820 9.820 9.870 - - 0 - 0.51%
2014-03-28 0 9.770 9.770 9.820 - - 0 0 - 9.770 9.770 9.820 - - 0 - 0.31%
2014-03-27 0 9.740 9.740 9.760 - - 0 0 - 9.740 9.740 9.760 - - 0 - 0.72%
2014-03-26 0 9.670 9.670 9.720 - - 0 0 - 9.670 9.670 9.720 - - 0 - 0.94%
2014-03-25 0 9.580 9.570 9.620 9.580 9.580 45,000 431,100 9.5800 9.580 9.570 9.620 9.580 9.580 45,000 9.5800 0.31%
2014-03-24 0 9.550 9.550 9.600 - - 0 0 - 9.550 9.550 9.600 - - 0 - 1.17%
2014-03-21 0 9.440 9.430 9.480 9.400 9.400 59,109 555,618 9.3999 9.440 9.430 9.480 9.400 9.400 59,109 9.3999 0.32%
2014-03-20 0 9.410 9.360 9.410 - - 0 0 - 9.410 9.360 9.410 - - 0 - -1.26%
2014-03-19 0 9.530 9.490 9.540 - - 0 0 - 9.530 9.490 9.540 - - 0 - 0.00%
2014-03-18 0 9.530 9.500 9.550 - - 0 0 - 9.530 9.500 9.550 - - 0 - 0.00%
2014-03-17 0 9.530 9.510 9.550 - - 0 0 - 9.530 9.510 9.550 - - 0 - 0.00%
2014-03-14 0 9.530 9.480 9.530 9.540 9.540 500 4,770 9.5400 9.530 9.480 9.530 9.540 9.540 500 9.5400 -0.42%
2014-03-13 0 9.570 9.520 9.570 - - 0 0 - 9.570 9.520 9.570 - - 0 - -0.42%
2014-03-12 0 9.610 9.560 9.600 - - 0 0 - 9.610 9.560 9.600 - - 0 - -0.31%
2014-03-11 0 9.640 9.640 9.680 - - 0 0 - 9.640 9.640 9.680 - - 0 - 0.31%
2014-03-10 0 9.610 9.560 9.610 9.610 9.610 45,000 432,450 9.6100 9.610 9.560 9.610 9.610 9.610 45,000 9.6100 -0.31%
2014-03-07 0 9.640 9.640 9.690 - - 0 0 - 9.640 9.640 9.690 - - 0 - 0.00%
2014-03-06 0 9.640 9.640 9.690 - - 0 0 - 9.640 9.640 9.690 - - 0 - 0.94%
2014-03-05 0 9.550 9.520 9.570 - - 0 0 - 9.550 9.520 9.570 - - 0 - 0.00%
2014-03-04 0 9.550 9.550 9.600 9.540 9.540 500 4,770 9.5400 9.550 9.550 9.600 9.540 9.540 500 9.5400 0.42%
2014-03-03 0 9.510 9.480 9.510 - - 0 0 - 9.510 9.480 9.510 - - 0 - -1.04%
2014-02-28 0 9.610 9.580 9.610 - - 0 0 - 9.610 9.580 9.610 - - 0 - -0.21%
2014-02-27 0 9.630 9.610 9.660 - - 0 0 - 9.630 9.610 9.660 - - 0 - 0.00%
2014-02-26 0 9.630 9.610 9.630 - - 0 0 - 9.630 9.610 9.630 - - 0 - -0.21%
2014-02-25 0 9.650 9.650 9.700 - - 0 0 - 9.650 9.650 9.700 - - 0 - 0.31%
2014-02-24 0 9.620 9.610 9.660 - - 0 0 - 9.620 9.610 9.660 - - 0 - 0.00%
2014-02-21 0 9.620 9.630 9.680 - - 0 0 - 9.620 9.630 9.680 - - 0 - 0.00%
2014-02-20 0 9.620 9.590 9.630 - - 0 0 - 9.620 9.590 9.630 - - 0 - 0.00%
2014-02-19 0 9.620 9.620 9.670 - - 0 0 - 9.620 9.620 9.670 - - 0 - 0.31%
2014-02-18 0 9.590 9.580 9.630 - - 0 0 - 9.590 9.580 9.630 - - 0 - 0.00%
2014-02-17 0 9.590 9.590 9.630 - - 0 0 - 9.590 9.590 9.630 - - 0 - 1.27%
2014-02-14 0 9.470 9.470 9.510 - - 0 0 - 9.470 9.470 9.510 - - 0 - 0.32%
2014-02-13 0 9.440 9.420 9.440 - - 0 0 - 9.440 9.420 9.440 - - 0 - -0.21%
2014-02-12 0 9.460 9.440 9.470 9.460 9.460 500 4,730 9.4600 9.460 9.440 9.470 9.460 9.460 500 9.4600 0.42%
2014-02-11 0 9.420 9.420 9.470 - - 0 0 - 9.420 9.420 9.470 - - 0 - 0.53%
2014-02-10 0 9.370 9.330 9.370 - - 0 0 - 9.370 9.330 9.370 - - 0 - 0.00%
2014-02-07 0 9.370 9.370 9.400 - - 0 0 - 9.370 9.370 9.400 - - 0 - 1.08%
2014-02-06 0 9.270 9.270 9.300 - - 0 0 - 9.270 9.270 9.300 - - 0 - 0.76%
2014-02-05 0 9.200 9.200 9.230 9.160 9.290 395,891 3,653,815 9.2293 9.200 9.200 9.230 9.160 9.290 395,891 9.2293 -0.65%
2014-02-04 0 9.260 9.240 9.260 - - 0 0 - 9.260 9.240 9.260 - - 0 - -1.17%
2014-01-30 0 9.370 - - - - 0 0 - 9.370 - - - - 0 - -0.74%
2014-01-29 0 9.440 9.440 9.450 - - 0 0 - 9.440 9.440 9.450 - - 0 - 0.00%
2014-01-28 0 9.440 9.440 9.450 - - 0 0 - 9.440 9.440 9.450 - - 0 - 0.43%
2014-01-27 0 9.400 9.390 9.400 9.400 9.400 1,500 14,100 9.4000 9.400 9.390 9.400 9.400 9.400 1,500 9.4000 -1.16%
2014-01-24 0 9.510 9.490 9.510 - - 0 0 - 9.510 9.490 9.510 - - 0 - -0.21%
2014-01-23 0 9.530 9.510 9.530 - - 0 0 - 9.530 9.510 9.530 - - 0 - -0.94%
2014-01-22 0 9.620 9.620 9.640 - - 0 0 - 9.620 9.620 9.640 - - 0 - 0.00%
2014-01-21 0 9.620 9.620 9.630 - - 0 0 - 9.620 9.620 9.630 - - 0 - 0.00%
2014-01-20 0 9.620 9.610 9.620 - - 0 0 - 9.620 9.610 9.620 - - 0 - -0.62%
2014-01-17 0 9.680 9.660 9.680 - - 0 0 - 9.680 9.660 9.680 - - 0 - 0.00%
2014-01-16 0 9.680 9.660 9.680 - - 0 0 - 9.680 9.660 9.680 - - 0 - -0.31%
2014-01-15 0 9.710 9.710 9.720 - - 0 0 - 9.710 9.710 9.720 - - 0 - 0.10%
2014-01-14 0 9.700 9.690 9.710 9.700 9.700 12,000 116,400 9.7000 9.700 9.690 9.710 9.700 9.700 12,000 9.7000 -0.82%
2014-01-13 0 9.780 9.780 9.790 - - 0 0 - 9.780 9.780 9.790 - - 0 - 0.00%
2014-01-10 0 9.780 9.770 9.780 - - 0 0 - 9.780 9.770 9.780 - - 0 - 0.00%
2014-01-09 0 9.780 9.770 9.780 9.780 9.780 3,000 29,340 9.7800 9.780 9.770 9.780 9.780 9.780 3,000 9.7800 0.00%
2014-01-08 0 9.780 9.780 9.800 - - 0 0 - 9.780 9.780 9.800 - - 0 - 0.31%
2014-01-07 0 9.750 9.740 9.750 - - 0 0 - 9.750 9.740 9.750 - - 0 - -0.20%
2014-01-06 0 9.770 9.750 9.770 - - 0 0 - 9.770 9.750 9.770 - - 0 - -0.51%
2014-01-03 0 9.820 9.800 9.820 9.850 9.850 5,000 49,250 9.8500 9.820 9.800 9.820 9.850 9.850 5,000 9.8500 -1.11%
2014-01-02 0 9.930 9.910 9.930 - - 0 0 - 9.930 9.910 9.930 - - 0 - 0.00%
2013-12-31 0 9.930 - - - - 0 0 - 9.930 - - - - 0 - 0.51%
2013-12-30 0 9.880 9.860 9.880 9.910 9.910 2,500 24,775 9.9100 9.880 9.860 9.880 9.910 9.910 2,500 9.9100 0.10%
2013-12-27 0 9.870 9.870 9.880 - - 0 0 - 9.870 9.870 9.880 - - 0 - 0.82%
2013-12-24 0 9.790 - - - - 0 0 - 9.790 - - - - 0 - 0.31%
2013-12-23 0 9.760 9.760 9.770 - - 0 0 - 9.760 9.760 9.770 - - 0 - 0.83%
2013-12-20 0 9.680 9.680 9.700 - - 0 0 - 9.680 9.680 9.700 - - 0 - 0.52%
2013-12-19 0 9.630 9.620 9.630 - - 0 0 - 9.630 9.620 9.630 - - 0 - -0.52%
2013-12-18 0 9.680 9.660 9.670 - - 0 0 - 9.680 9.660 9.670 - - 0 - -0.10%
2013-12-17 0 9.690 9.690 9.700 - - 0 0 - 9.690 9.690 9.700 - - 0 - 0.21%
2013-12-16 0 9.670 9.660 9.670 - - 0 0 - 9.670 9.660 9.670 - - 0 - -0.10%
2013-12-13 0 9.680 9.680 9.690 9.640 9.640 500 4,820 9.6400 9.680 9.680 9.690 9.640 9.640 500 9.6400 0.00%
2013-12-12 0 9.680 9.680 9.700 9.680 9.680 500 4,840 9.6800 9.680 9.680 9.700 9.680 9.680 500 9.6800 -0.51%
2013-12-11 0 9.730 9.710 9.720 9.730 9.780 10,000 97,750 9.7750 9.730 9.710 9.720 9.730 9.780 10,000 9.7750 -0.82%
2013-12-10 0 9.810 9.790 9.810 - - 0 0 - 9.810 9.790 9.810 - - 0 - -0.71%
2013-12-09 0 9.880 9.880 9.900 - - 0 0 - 9.880 9.880 9.900 - - 0 - 0.20%
2013-12-06 0 9.860 9.850 9.860 - - 0 0 - 9.860 9.850 9.860 - - 0 - -0.10%
2013-12-05 0 9.870 9.860 9.870 9.870 9.870 6,000 59,220 9.8700 9.870 9.860 9.870 9.870 9.870 6,000 9.8700 -1.00%
2013-12-04 0 9.970 9.960 9.970 - - 0 0 - 9.970 9.960 9.970 - - 0 - -0.89%
2013-12-03 0 10.06 10.04 10.06 - - 0 0 - 10.06 10.04 10.06 - - 0 - -0.40%
2013-12-02 0 10.10 10.06 10.10 10.10 10.10 75,000 757,500 10.100 10.10 10.06 10.10 10.10 10.10 75,000 10.100 0.40%
2013-11-29 0 10.06 10.04 10.06 - - 0 0 - 10.06 10.04 10.06 - - 0 - 0.00%
2013-11-28 0 10.06 10.08 10.10 - - 0 0 - 10.06 10.08 10.10 - - 0 - 0.00%
2013-11-27 0 10.06 10.04 10.06 10.08 10.08 2,500 25,200 10.080 10.06 10.04 10.06 10.08 10.08 2,500 10.080 0.00%
2013-11-26 0 10.06 10.04 10.08 - - 0 0 - 10.06 10.04 10.08 - - 0 - 0.00%
2013-11-25 0 10.06 10.06 10.08 - - 0 0 - 10.06 10.06 10.08 - - 0 - 0.20%
2013-11-22 0 10.04 10.04 10.06 10.02 10.04 203,000 2,037,960 10.039 10.04 10.04 10.06 10.02 10.04 203,000 10.039 -0.20%
2013-11-21 0 10.06 10.04 10.06 10.06 10.06 45,000 452,700 10.060 10.06 10.04 10.06 10.06 10.06 45,000 10.060 -0.98%
2013-11-20 0 10.16 10.14 10.18 - - 0 0 - 10.16 10.14 10.18 - - 0 - 0.00%
2013-11-19 0 10.16 10.16 10.20 10.16 10.16 45,000 457,200 10.160 10.16 10.16 10.20 10.16 10.16 45,000 10.160 -0.39%
2013-11-18 0 10.20 10.18 10.20 10.20 10.20 45,000 459,000 10.200 10.20 10.18 10.20 10.20 10.20 45,000 10.200 0.59%
2013-11-15 0 10.14 10.14 10.16 - - 0 0 - 10.14 10.14 10.16 - - 0 - 0.20%
2013-11-14 0 10.12 10.12 10.14 - - 0 0 - 10.12 10.12 10.14 - - 0 - 0.60%
2013-11-13 0 10.06 10.04 10.06 10.08 10.08 45,000 453,600 10.080 10.06 10.04 10.06 10.08 10.08 45,000 10.080 -0.79%
2013-11-12 0 10.14 10.12 10.14 10.12 10.14 90,000 911,700 10.130 10.14 10.12 10.14 10.12 10.14 90,000 10.130 0.00%
2013-11-11 0 10.14 10.12 10.14 10.12 10.14 9,500 96,320 10.139 10.14 10.12 10.14 10.12 10.14 9,500 10.139 -0.20%
2013-11-08 0 10.16 10.14 10.18 - - 0 0 - 10.16 10.14 10.18 - - 0 - -0.59%
2013-11-07 0 10.22 10.22 10.24 - - 0 0 - 10.22 10.22 10.24 - - 0 - 0.00%
2013-11-06 0 10.22 10.24 10.26 10.22 10.22 47,500 485,450 10.220 10.22 10.24 10.26 10.22 10.22 47,500 10.220 0.00%
2013-11-05 0 10.22 10.22 10.24 - - 0 0 - 10.22 10.22 10.24 - - 0 - 0.00%
2013-11-04 0 10.22 10.20 10.22 - - 0 0 - 10.22 10.20 10.22 - - 0 - 0.00%
2013-11-01 0 10.22 10.20 10.22 - - 0 0 - 10.22 10.20 10.22 - - 0 - -0.39%
2013-10-31 0 10.26 10.26 10.28 10.26 10.26 5,000 51,300 10.260 10.26 10.26 10.28 10.26 10.26 5,000 10.260 -0.39%
2013-10-30 0 10.30 10.30 10.32 - - 0 0 - 10.30 10.30 10.32 - - 0 - 0.39%
2013-10-29 0 10.26 10.24 10.26 - - 0 0 - 10.26 10.24 10.26 - - 0 - -0.19%
2013-10-28 0 10.28 10.26 10.28 10.30 10.30 500 5,150 10.300 10.28 10.26 10.28 10.30 10.30 500 10.300 0.39%
2013-10-25 0 10.24 10.24 10.26 - - 0 0 - 10.24 10.24 10.26 - - 0 - 0.00%
2013-10-24 0 10.24 10.24 10.26 10.24 10.24 1,500 15,360 10.240 10.24 10.24 10.26 10.24 10.24 1,500 10.240 -0.39%
2013-10-23 0 10.28 9.900 10.60 10.32 10.32 53,000 546,960 10.320 10.28 9.900 10.60 10.32 10.32 53,000 10.320 0.00%
2013-10-22 0 10.28 10.28 10.30 - - 356,000 3,645,440 10.240 10.28 10.28 10.30 - - 356,000 10.240 0.98%
2013-10-21 0 10.18 10.18 10.22 10.18 10.20 1,500 15,280 10.187 10.18 10.18 10.22 10.18 10.20 1,500 10.187 0.20%
2013-10-18 0 10.16 10.16 10.18 - - 0 0 - 10.16 10.16 10.18 - - 0 - 0.40%
2013-10-17 0 10.12 10.12 10.14 10.12 10.12 2,500 25,300 10.120 10.12 10.12 10.14 10.12 10.12 2,500 10.120 0.80%
2013-10-16 0 10.04 10.04 10.06 - - 0 0 - 10.04 10.04 10.06 - - 0 - 0.00%
2013-10-15 0 10.04 10.02 10.04 - - 0 0 - 10.04 10.02 10.04 - - 0 - 0.00%
2013-10-11 0 10.04 10.04 10.06 - - 0 0 - 10.04 10.04 10.06 - - 0 - 0.80%
2013-10-10 0 9.960 9.960 9.980 - - 0 0 - 9.960 9.960 9.980 - - 0 - 0.30%
2013-10-09 0 9.930 9.920 9.940 9.930 9.930 28,000 278,040 9.9300 9.930 9.920 9.940 9.930 9.930 28,000 9.9300 0.00%
2013-10-08 0 9.930 9.930 9.940 - - 0 0 - 9.930 9.930 9.940 - - 0 - 0.30%
2013-10-07 0 9.900 9.890 9.900 9.920 9.920 500 4,960 9.9200 9.900 9.890 9.900 9.920 9.920 500 9.9200 -1.00%
2013-10-04 0 10.00 9.980 10.00 10.00 10.00 5,000 50,000 10.000 10.00 9.980 10.00 10.00 10.00 5,000 10.000 -1.19%
2013-10-03 0 10.12 10.08 10.10 10.12 10.12 500 5,060 10.120 10.12 10.08 10.10 10.12 10.12 500 10.120 0.00%
2013-10-02 0 10.12 10.10 10.12 10.12 10.12 1,500 15,180 10.120 10.12 10.10 10.12 10.12 10.12 1,500 10.120 0.00%
2013-09-30 0 10.12 10.10 10.12 - - 0 0 - 10.12 10.10 10.12 - - 0 - -0.59%
2013-09-27 0 10.18 10.20 10.22 - - 0 0 - 10.18 10.20 10.22 - - 0 - 0.20%
2013-09-26 0 10.16 10.16 10.18 10.14 10.14 500 5,070 10.140 10.16 10.16 10.18 10.14 10.14 500 10.140 -0.39%
2013-09-25 0 10.20 10.16 10.20 10.20 10.20 500 5,100 10.200 10.20 10.16 10.20 10.20 10.20 500 10.200 0.00%
2013-09-24 0 10.20 10.18 10.20 - - 0 0 - 10.20 10.18 10.20 - - 0 - 0.00%
2013-09-23 0 10.20 10.20 10.22 10.20 10.20 29,500 300,900 10.200 10.20 10.20 10.22 10.20 10.20 29,500 10.200 -1.54%
2013-09-19 0 10.36 10.34 10.36 10.36 10.38 10,000 103,610 10.361 10.36 10.34 10.36 10.36 10.38 10,000 10.361 3.19%
2013-09-18 0 10.04 10.04 10.08 - - 0 0 - 10.04 10.04 10.08 - - 0 - 0.40%
2013-09-17 0 10.00 9.990 10.02 - - 0 0 - 10.00 9.990 10.02 - - 0 - 0.00%
2013-09-16 0 10.00 10.00 10.02 10.00 10.00 20,000 200,000 10.000 10.00 10.00 10.02 10.00 10.00 20,000 10.000 2.35%
2013-09-13 0 9.770 9.770 9.780 - - 0 0 - 9.770 9.770 9.780 - - 0 - 0.10%
2013-09-12 0 9.760 9.770 9.780 - - 0 0 - 9.760 9.770 9.780 - - 0 - 0.93%
2013-09-11 0 9.670 9.670 9.680 - - 0 0 - 9.670 9.670 9.680 - - 0 - 0.10%
2013-09-10 0 9.660 9.660 9.680 - - 0 0 - 9.660 9.660 9.680 - - 0 - 0.62%
2013-09-09 0 9.600 9.590 9.610 9.600 9.600 2,500 24,000 9.6000 9.600 9.590 9.610 9.600 9.600 2,500 9.6000 1.48%
2013-09-06 0 9.460 9.450 9.460 - - 0 0 - 9.460 9.450 9.460 - - 0 - -0.11%
2013-09-05 0 9.470 9.450 9.470 9.470 9.470 500 4,735 9.4700 9.470 9.450 9.470 9.470 9.470 500 9.4700 0.85%
2013-09-04 0 9.390 9.380 9.390 9.400 9.400 500 4,700 9.4000 9.390 9.380 9.390 9.400 9.400 500 9.4000 -1.16%
2013-09-03 0 9.500 9.490 9.510 9.500 9.520 5,500 52,310 9.5109 9.500 9.490 9.510 9.500 9.520 5,500 9.5109 0.11%
2013-09-02 0 9.490 9.490 9.510 - - 0 0 - 9.490 9.490 9.510 - - 0 - 0.53%
2013-08-30 0 9.440 9.440 9.450 - - 0 0 - 9.440 9.440 9.450 - - 0 - 0.64%
2013-08-29 0 9.380 9.380 9.400 - - 0 0 - 9.380 9.380 9.400 - - 0 - 1.08%
2013-08-28 0 9.280 9.280 9.290 9.260 9.260 1,500 13,890 9.2600 9.280 9.280 9.290 9.260 9.260 1,500 9.2600 -0.96%
2013-08-27 0 9.370 9.360 9.380 9.370 9.370 4,000 37,480 9.3700 9.370 9.360 9.380 9.370 9.370 4,000 9.3700 -1.47%
2013-08-26 0 9.510 9.510 9.520 - - 0 0 - 9.510 9.510 9.520 - - 0 - 0.00%
2013-08-23 0 9.510 9.490 9.510 9.520 9.520 3,000 28,560 9.5200 9.510 9.490 9.510 9.520 9.520 3,000 9.5200 0.21%
2013-08-22 0 9.490 9.490 9.510 9.420 9.420 10,000 94,200 9.4200 9.490 9.490 9.510 9.420 9.420 10,000 9.4200 -1.04%
2013-08-21 0 9.590 9.580 9.590 - - 0 0 - 9.590 9.580 9.590 - - 0 - -0.31%
2013-08-20 0 9.620 9.610 9.620 9.630 9.630 2,000 19,260 9.6300 9.620 9.610 9.620 9.630 9.630 2,000 9.6300 -2.24%
2013-08-19 0 9.840 9.820 9.840 - - 0 0 - 9.840 9.820 9.840 - - 0 - -0.61%
2013-08-16 0 9.900 9.880 9.900 - - 0 0 - 9.900 9.880 9.900 - - 0 - -0.50%
2013-08-15 0 9.950 9.940 9.950 9.950 9.950 500 4,975 9.9500 9.950 9.940 9.950 9.950 9.950 500 9.9500 -1.49%
2013-08-13 0 10.10 10.06 10.10 - - 0 0 - 10.10 10.06 10.10 - - 0 - 0.00%
2013-08-12 0 10.10 10.10 10.14 - - 0 0 - 10.10 10.10 10.14 - - 0 - 1.00%
2013-08-09 0 10.00 10.00 10.02 - - 0 0 - 10.00 10.00 10.02 - - 0 - 1.01%
2013-08-08 0 9.900 9.880 9.890 - - 0 0 - 9.900 9.880 9.890 - - 0 - -1.00%
2013-08-07 0 10.00 9.990 10.00 - - 0 0 - 10.00 9.990 10.00 - - 0 - 0.00%
2013-08-06 0 10.00 9.980 10.00 - - 0 0 - 10.00 9.980 10.00 - - 0 - -0.60%
2013-08-05 0 10.06 10.04 10.08 10.06 10.06 3,000 30,180 10.060 10.06 10.04 10.08 10.06 10.06 3,000 10.060 0.60%
2013-08-02 0 10.00 10.00 10.02 - - 0 0 - 10.00 10.00 10.02 - - 0 - 0.20%
2013-08-01 0 9.980 9.980 10.00 - - 0 0 - 9.980 9.980 10.00 - - 0 - 0.00%
2013-07-31 0 9.980 9.970 9.980 - - 0 0 - 9.980 9.970 9.980 - - 0 - -0.40%
2013-07-30 0 10.02 10.02 10.04 - - 0 0 - 10.02 10.02 10.04 - - 0 - 0.00%
2013-07-29 0 10.02 10.00 10.02 - - 0 0 - 10.02 10.00 10.02 - - 0 - -0.20%
2013-07-26 0 10.04 10.06 10.08 - - 0 0 - 10.04 10.06 10.08 - - 0 - 0.00%
2013-07-25 0 10.04 10.02 10.04 - - 0 0 - 10.04 10.02 10.04 - - 0 - -0.40%
2013-07-24 0 10.08 10.08 10.10 - - 0 0 - 10.08 10.08 10.10 - - 0 - 0.40%
2013-07-23 0 10.04 10.04 10.06 - - 0 0 - 10.04 10.04 10.06 - - 0 - 0.70%
2013-07-22 0 9.970 9.970 9.980 - - 0 0 - 9.970 9.970 9.980 - - 0 - 1.01%
2013-07-19 0 9.870 9.860 9.870 - - 0 0 - 9.870 9.860 9.870 - - 0 - -0.10%
2013-07-18 0 9.880 9.870 9.880 - - 0 0 - 9.880 9.870 9.880 - - 0 - -0.40%
2013-07-17 0 9.920 9.910 9.920 - - 0 0 - 9.920 9.910 9.920 - - 0 - 0.00%
2013-07-16 0 9.920 9.920 9.930 - - 0 0 - 9.920 9.920 9.930 - - 0 - 0.00%
2013-07-15 0 9.920 9.920 9.930 - - 0 0 - 9.920 9.920 9.930 - - 0 - 0.00%
2013-07-12 0 9.920 9.910 9.920 - - 0 0 - 9.920 9.910 9.920 - - 0 - -0.80%
2013-07-11 0 10.00 10.00 10.02 - - 0 0 - 10.00 10.00 10.02 - - 0 - 2.67%
2013-07-10 0 9.740 9.740 9.750 - - 0 0 - 9.740 9.740 9.750 - - 0 - 0.83%
2013-07-09 0 9.660 9.660 9.670 - - 0 0 - 9.660 9.660 9.670 - - 0 - 0.94%
2013-07-08 0 9.570 9.550 9.560 - - 0 0 - 9.570 9.550 9.560 - - 0 - -1.03%
2013-07-05 0 9.670 9.670 9.690 - - 0 0 - 9.670 9.670 9.690 - - 0 - 0.52%
2013-07-04 0 9.620 9.620 9.630 - - 0 0 - 9.620 9.620 9.630 - - 0 - 0.52%
2013-07-03 0 9.570 9.560 9.570 - - 0 0 - 9.570 9.560 9.570 - - 0 - -1.44%
2013-07-02 0 9.710 9.690 9.710 - - 0 0 - 9.710 9.690 9.710 - - 0 - -0.10%
2013-06-28 0 9.720 9.720 9.730 9.700 9.700 2,500 24,250 9.7000 9.720 9.720 9.730 9.700 9.700 2,500 9.7000 0.93%
2013-06-27 0 9.630 9.630 9.640 9.620 9.620 500 4,810 9.6200 9.630 9.630 9.640 9.620 9.620 500 9.6200 1.05%
2013-06-26 0 9.530 9.530 9.550 - - 0 0 - 9.530 9.530 9.550 - - 0 - 0.74%
2013-06-25 0 9.460 9.460 9.480 - - 0 0 - 9.460 9.460 9.480 - - 0 - 2.16%
2013-06-24 0 9.260 9.240 9.260 - - 0 0 - 9.260 9.240 9.260 - - 0 - -2.32%
2013-06-21 0 9.480 9.440 9.480 - - 0 0 - 9.480 9.440 9.480 - - 0 - -0.52%
2013-06-20 0 9.530 9.490 9.530 9.640 9.640 16,000 154,240 9.6400 9.530 9.490 9.530 9.640 9.640 16,000 9.6400 -3.44%
2013-06-19 0 9.870 9.850 9.890 - - 0 0 - 9.870 9.850 9.890 - - 0 - 0.00%
2013-06-18 0 9.870 9.870 9.910 - - 0 0 - 9.870 9.870 9.910 - - 0 - 0.51%
2013-06-17 0 9.820 9.780 9.820 - - 0 0 - 9.820 9.780 9.820 - - 0 - 0.00%
2013-06-14 0 9.820 - - - - 0 0 - 9.820 - - - - 0 - 0.51%
2013-06-13 0 9.770 9.730 9.760 - - 0 0 - 9.770 9.730 9.760 - - 0 - -0.51%
2013-06-11 0 9.820 9.790 9.820 9.870 9.870 1,500 14,805 9.8700 9.820 9.790 9.820 9.870 9.870 1,500 9.8700 -1.41%
2013-06-10 0 9.960 9.920 9.960 - - 0 0 - 9.960 9.920 9.960 - - 0 - -0.30%
2013-06-07 0 9.990 9.990 10.04 9.900 9.900 500 4,950 9.9000 9.990 9.990 10.04 9.900 9.900 500 9.9000 0.00%
2013-06-06 0 9.990 9.990 10.04 9.980 9.980 500 4,990 9.9800 9.990 9.990 10.04 9.980 9.980 500 9.9800 -1.67%
2013-06-05 0 10.16 10.10 10.16 - - 0 0 - 10.16 10.10 10.16 - - 0 - -0.39%
2013-06-04 0 10.20 10.20 10.26 - - 0 0 - 10.20 10.20 10.26 - - 0 - 0.39%
2013-06-03 0 10.16 10.10 10.16 12.20 12.20 500 6,100 12.200 10.16 10.10 10.16 12.20 12.20 500 12.200 -0.39%
2013-05-31 0 10.20 10.20 10.24 10.18 10.18 5,000 50,900 10.180 10.20 10.20 10.24 10.18 10.18 5,000 10.180 0.00%
2013-05-30 0 10.20 10.20 10.26 10.20 10.20 3,000 30,600 10.200 10.20 10.20 10.26 10.20 10.20 3,000 10.200 -1.16%
2013-05-29 0 10.32 10.26 10.32 10.34 10.46 23,500 245,450 10.445 10.32 10.26 10.32 10.34 10.46 23,500 10.445 -1.15%
2013-05-28 0 10.44 10.44 10.48 - - 0 0 - 10.44 10.44 10.48 - - 0 - 0.38%
2013-05-27 0 10.40 10.40 10.44 - - 0 0 - 10.40 10.40 10.44 - - 0 - 0.39%
2013-05-24 0 10.36 10.30 10.36 - - 0 0 - 10.36 10.30 10.36 - - 0 - -0.38%
2013-05-23 0 10.40 10.34 10.40 10.46 10.46 500 5,230 10.460 10.40 10.34 10.40 10.46 10.46 500 10.460 -2.62%
2013-05-22 0 10.68 10.68 10.74 - - 0 0 - 10.68 10.68 10.74 - - 0 - 0.00%
2013-05-21 0 10.68 10.64 10.70 10.68 10.68 18,000 192,240 10.680 10.68 10.64 10.70 10.68 10.68 18,000 10.680 -0.93%
2013-05-20 0 10.78 10.72 10.78 - - 0 0 - 10.78 10.72 10.78 - - 0 - -0.37%
2013-05-16 0 10.82 10.76 10.82 - - 0 0 - 10.82 10.76 10.82 - - 0 - -0.18%
2013-05-15 0 10.84 10.80 10.84 10.86 10.86 7,500 81,450 10.860 10.84 10.80 10.84 10.86 10.86 7,500 10.860 0.18%
2013-05-14 0 10.82 10.82 10.86 - - 0 0 - 10.82 10.82 10.86 - - 0 - 0.00%
2013-05-13 0 10.82 10.76 10.82 10.84 10.84 7,500 81,300 10.840 10.82 10.76 10.82 10.84 10.84 7,500 10.840 -0.37%
2013-05-10 0 10.86 10.80 10.86 - - 0 0 - 10.86 10.80 10.86 - - 0 - -0.37%
2013-05-09 0 10.90 10.86 10.90 10.90 10.92 8,500 92,770 10.914 10.90 10.86 10.90 10.90 10.92 8,500 10.914 0.93%
2013-05-08 0 10.80 10.80 10.86 - - 0 0 - 10.80 10.80 10.86 - - 0 - 0.19%
2013-05-07 0 10.78 10.76 10.82 10.76 10.78 115,000 1,238,200 10.767 10.78 10.76 10.82 10.76 10.78 115,000 10.767 0.75%
2013-05-06 0 10.70 10.70 10.72 - - 0 0 - 10.70 10.70 10.72 - - 0 - 0.38%
2013-05-03 0 10.66 10.62 10.68 10.66 10.70 14,500 155,130 10.699 10.66 10.62 10.68 10.66 10.70 14,500 10.699 -0.37%
2013-05-02 0 10.70 10.70 10.76 - - 0 0 - 10.70 10.70 10.76 - - 0 - 0.19%
2013-04-30 0 10.68 10.64 10.68 10.68 10.72 26,000 277,700 10.681 10.68 10.64 10.68 10.68 10.72 26,000 10.681 0.56%
2013-04-29 0 10.62 10.58 10.62 10.62 10.62 5,000 53,100 10.620 10.62 10.58 10.62 10.62 10.62 5,000 10.620 0.76%
2013-04-26 0 10.54 10.50 10.54 10.54 10.54 3,000 31,620 10.540 10.54 10.50 10.54 10.54 10.54 3,000 10.540 1.15%
2013-04-25 0 10.42 10.42 10.46 - - 0 0 - 10.42 10.42 10.46 - - 0 - 1.36%
2013-04-24 0 10.28 10.28 10.32 - - 0 0 - 10.28 10.28 10.32 - - 0 - 0.00%
2013-04-23 0 10.28 - - 10.28 10.28 6,000 61,680 10.280 10.28 - - 10.28 10.28 6,000 10.280 -0.77%
2013-04-22 0 10.36 - - 10.36 10.38 6,000 62,230 10.372 10.36 - - 10.36 10.38 6,000 10.372 -0.38%
2013-04-19 0 10.40 10.40 10.46 - - 0 0 - 10.40 10.40 10.46 - - 0 - 0.00%
2013-04-18 0 10.40 10.34 10.40 10.36 10.40 3,500 36,280 10.366 10.40 10.34 10.40 10.36 10.40 3,500 10.366 0.39%
2013-04-17 0 10.36 10.34 10.40 - - 0 0 - 10.36 10.34 10.40 - - 0 - 0.00%
2013-04-16 0 10.36 10.32 10.38 10.36 10.36 3,000 31,080 10.360 10.36 10.32 10.38 10.36 10.36 3,000 10.360 -0.38%
2013-04-15 0 10.40 10.34 10.38 - - 0 0 - 10.40 10.34 10.38 - - 0 - -0.38%
2013-04-12 0 10.44 10.36 10.44 10.44 10.44 500 5,220 10.440 10.44 10.36 10.44 10.44 10.44 500 10.440
2013-04-11 0 - - - - - 0 0 - - - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top