db x-trackers MSCI AC ASIA EX JAPAN HIGH DIVIDEND YIELD INDEX UCITS ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03013 | 2013-04-11 | 2017-07-12 | 2017-11-01 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 14.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-12 | 0 | 14.56 | 14.36 | - | - | - | 0 | 0 | - | 14.56 | 14.36 | - | - | - | 0 | - | 0.69% |
| 2017-07-11 | 0 | 14.46 | - | - | - | - | 0 | 0 | - | 14.46 | - | - | - | - | 0 | - | 0.70% |
| 2017-07-10 | 0 | 14.36 | 14.14 | - | - | - | 0 | 0 | - | 14.36 | 14.14 | - | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 14.36 | - | - | - | - | 0 | 0 | - | 14.36 | - | - | - | - | 0 | - | -0.42% |
| 2017-07-06 | 0 | 14.42 | - | - | - | - | 0 | 0 | - | 14.42 | - | - | - | - | 0 | - | -0.14% |
| 2017-07-05 | 0 | 14.44 | - | - | - | - | 0 | 0 | - | 14.44 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-04 | 0 | 14.44 | - | - | - | - | 0 | 0 | - | 14.44 | - | - | - | - | 0 | - | -0.41% |
| 2017-07-03 | 0 | 14.50 | - | - | - | - | 0 | 0 | - | 14.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 14.50 | - | - | - | - | 0 | 0 | - | 14.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-29 | 0 | 14.50 | 14.32 | - | - | - | 0 | 0 | - | 14.50 | 14.32 | - | - | - | 0 | - | 0.69% |
| 2017-06-28 | 0 | 14.40 | - | - | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 14.40 | - | - | 14.40 | 14.40 | 2,000 | 14.400 | -0.83% |
| 2017-06-27 | 0 | 14.52 | - | 14.54 | - | - | 0 | 0 | - | 14.52 | - | 14.54 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 14.52 | - | - | 14.48 | 14.50 | 39,400 | 570,700 | 14.485 | 14.52 | - | - | 14.48 | 14.50 | 39,400 | 14.485 | 0.69% |
| 2017-06-23 | 0 | 14.42 | 14.20 | - | - | - | 0 | 0 | - | 14.42 | 14.20 | - | - | - | 0 | - | 0.28% |
| 2017-06-22 | 0 | 14.38 | - | - | - | - | 0 | 0 | - | 14.38 | - | - | - | - | 0 | - | 0.28% |
| 2017-06-21 | 0 | 14.34 | - | - | 14.34 | 14.34 | 8,600 | 123,324 | 14.340 | 14.34 | - | - | 14.34 | 14.34 | 8,600 | 14.340 | -0.69% |
| 2017-06-20 | 0 | 14.44 | 14.42 | - | 14.44 | 14.44 | 2,800 | 40,432 | 14.440 | 14.44 | 14.42 | - | 14.44 | 14.44 | 2,800 | 14.440 | 0.28% |
| 2017-06-19 | 0 | 14.40 | 14.18 | 14.52 | - | - | 0 | 0 | - | 14.40 | 14.18 | 14.52 | - | - | 0 | - | 0.56% |
| 2017-06-16 | 0 | 14.32 | 14.06 | 14.52 | - | - | 0 | 0 | - | 14.32 | 14.06 | 14.52 | - | - | 0 | - | 0.00% |
| 2017-06-15 | 0 | 14.32 | 14.02 | 14.52 | - | - | 0 | 0 | - | 14.32 | 14.02 | 14.52 | - | - | 0 | - | -0.28% |
| 2017-06-14 | 0 | 14.36 | - | 14.52 | - | - | 0 | 0 | - | 14.36 | - | 14.52 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 14.36 | 14.12 | 14.52 | - | - | 0 | 0 | - | 14.36 | 14.12 | 14.52 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 14.36 | - | 14.40 | - | - | 0 | 0 | - | 14.36 | - | 14.40 | - | - | 0 | - | -0.69% |
| 2017-06-09 | 0 | 14.46 | 14.18 | 14.60 | - | - | 0 | 0 | - | 14.46 | 14.18 | 14.60 | - | - | 0 | - | -0.41% |
| 2017-06-08 | 0 | 14.52 | - | 14.60 | - | - | 0 | 0 | - | 14.52 | - | 14.60 | - | - | 0 | - | 0.00% |
| 2017-06-07 | 0 | 14.52 | - | 14.60 | 14.52 | 14.52 | 5,000 | 72,600 | 14.520 | 14.52 | - | 14.60 | 14.52 | 14.52 | 5,000 | 14.520 | 0.55% |
| 2017-06-06 | 0 | 14.44 | - | 14.60 | 14.44 | 14.44 | 1,600 | 23,104 | 14.440 | 14.44 | - | 14.60 | 14.44 | 14.44 | 1,600 | 14.440 | 0.14% |
| 2017-06-05 | 0 | 14.42 | - | 14.60 | - | - | 0 | 0 | - | 14.42 | - | 14.60 | - | - | 0 | - | 0.00% |
| 2017-06-02 | 0 | 14.42 | - | - | 14.42 | 14.42 | 200 | 2,884 | 14.420 | 14.42 | - | - | 14.42 | 14.42 | 200 | 14.420 | 0.84% |
| 2017-06-01 | 0 | 14.30 | 14.30 | - | - | - | 0 | 0 | - | 14.30 | 14.30 | - | - | - | 0 | - | 0.28% |
| 2017-05-31 | 0 | 14.26 | 14.08 | - | 14.26 | 14.26 | 1,600 | 22,816 | 14.260 | 14.26 | 14.08 | - | 14.26 | 14.26 | 1,600 | 14.260 | -0.14% |
| 2017-05-29 | 0 | 14.28 | 14.12 | - | - | - | 0 | 0 | - | 14.28 | 14.12 | - | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 14.28 | - | - | - | - | 0 | 0 | - | 14.28 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 14.28 | - | - | 14.28 | 14.30 | 6,600 | 94,280 | 14.285 | 14.28 | - | - | 14.28 | 14.30 | 6,600 | 14.285 | 1.13% |
| 2017-05-24 | 0 | 14.12 | 14.08 | - | - | - | 0 | 0 | - | 14.12 | 14.08 | - | - | - | 0 | - | 0.28% |
| 2017-05-23 | 0 | 14.08 | 14.08 | - | - | - | 0 | 0 | - | 14.08 | 14.08 | - | - | - | 0 | - | 0.28% |
| 2017-05-22 | 0 | 14.04 | 13.92 | - | - | - | 0 | 0 | - | 14.04 | 13.92 | - | - | - | 0 | - | 0.14% |
| 2017-05-19 | 0 | 14.02 | - | - | - | - | 0 | 0 | - | 14.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 14.02 | - | - | - | - | 0 | 0 | - | 14.02 | - | - | - | - | 0 | - | -0.57% |
| 2017-05-17 | 0 | 14.10 | 13.94 | - | - | - | 0 | 0 | - | 14.10 | 13.94 | - | - | - | 0 | - | 0.00% |
| 2017-05-16 | 0 | 14.10 | - | - | - | - | 0 | 0 | - | 14.10 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 14.10 | 13.96 | - | - | - | 0 | 0 | - | 14.10 | 13.96 | - | - | - | 0 | - | 0.71% |
| 2017-05-12 | 0 | 14.00 | - | - | 14.00 | 14.06 | 19,600 | 275,480 | 14.055 | 14.00 | - | - | 14.00 | 14.06 | 19,600 | 14.055 | 0.00% |
| 2017-05-11 | 0 | 14.00 | 13.94 | - | - | - | 0 | 0 | - | 14.00 | 13.94 | - | - | - | 0 | - | 0.43% |
| 2017-05-10 | 0 | 13.94 | - | - | - | - | 0 | 0 | - | 13.94 | - | - | - | - | 0 | - | 0.14% |
| 2017-05-09 | 0 | 13.92 | 13.78 | - | - | - | 0 | 0 | - | 13.92 | 13.78 | - | - | - | 0 | - | 0.58% |
| 2017-05-08 | 0 | 13.84 | - | - | - | - | 0 | 0 | - | 13.84 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 13.84 | 13.64 | - | - | - | 0 | 0 | - | 13.84 | 13.64 | - | - | - | 0 | - | -0.14% |
| 2017-05-04 | 0 | 13.86 | 13.70 | - | - | - | 0 | 0 | - | 13.86 | 13.70 | - | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 13.86 | 13.72 | - | 13.60 | 13.60 | 5,000 | 68,000 | 13.600 | 13.86 | 13.72 | - | 13.60 | 13.60 | 5,000 | 13.600 | 0.43% |
| 2017-04-28 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-26 | 0 | 13.80 | - | - | - | - | 0 | 0 | - | 13.80 | - | - | - | - | 0 | - | 0.15% |
| 2017-04-25 | 0 | 13.78 | - | - | 13.80 | 13.80 | 75,000 | 1,035,000 | 13.800 | 13.78 | - | - | 13.80 | 13.80 | 75,000 | 13.800 | 1.17% |
| 2017-04-24 | 0 | 13.62 | - | - | - | - | 0 | 0 | - | 13.62 | - | - | - | - | 0 | - | 0.74% |
| 2017-04-21 | 0 | 13.52 | 13.34 | - | - | - | 0 | 0 | - | 13.52 | 13.34 | - | - | - | 0 | - | 0.15% |
| 2017-04-20 | 0 | 13.50 | - | - | - | - | 0 | 0 | - | 13.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 13.50 | - | - | 13.50 | 13.50 | 75,000 | 1,012,500 | 13.500 | 13.50 | - | - | 13.50 | 13.50 | 75,000 | 13.500 | -1.17% |
| 2017-04-18 | 0 | 13.66 | 13.36 | - | - | - | 0 | 0 | - | 13.66 | 13.36 | - | - | - | 0 | - | -0.58% |
| 2017-04-13 | 0 | 13.74 | 13.56 | - | - | - | 0 | 0 | - | 13.74 | 13.56 | - | - | - | 0 | - | 0.44% |
| 2017-04-12 | 0 | 13.68 | - | - | - | - | 0 | 0 | - | 13.68 | - | - | - | - | 0 | - | 0.15% |
| 2017-04-11 | 0 | 13.66 | - | - | - | - | 0 | 0 | - | 13.66 | - | - | - | - | 0 | - | -0.29% |
| 2017-04-10 | 0 | 13.70 | 13.64 | 13.70 | - | - | 0 | 0 | - | 13.70 | 13.64 | 13.70 | - | - | 0 | - | 0.00% |
| 2017-04-07 | 0 | 13.70 | - | - | 13.74 | 13.74 | 10,000 | 137,400 | 13.740 | 13.70 | - | - | 13.74 | 13.74 | 10,000 | 13.740 | -0.29% |
| 2017-04-06 | 0 | 13.74 | 13.52 | - | - | - | 0 | 0 | - | 13.74 | 13.52 | - | - | - | 0 | - | -0.15% |
| 2017-04-05 | 0 | 13.76 | 13.60 | - | - | - | 0 | 0 | - | 13.76 | 13.60 | - | - | - | 0 | - | 0.29% |
| 2017-04-03 | 0 | 13.72 | 13.52 | - | - | - | 0 | 0 | - | 13.72 | 13.52 | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 13.72 | 13.48 | - | - | - | 0 | 0 | - | 13.72 | 13.48 | - | - | - | 0 | - | -0.29% |
| 2017-03-30 | 0 | 13.76 | - | - | - | - | 0 | 0 | - | 13.76 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 13.76 | - | - | - | - | 0 | 0 | - | 13.76 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 13.76 | - | - | - | - | 0 | 0 | - | 13.76 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 13.76 | 13.52 | - | - | - | 0 | 0 | - | 13.76 | 13.52 | - | - | - | 0 | - | 0.00% |
| 2017-03-24 | 0 | 13.76 | 13.56 | - | - | - | 0 | 0 | - | 13.76 | 13.56 | - | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 13.76 | - | - | - | - | 0 | 0 | - | 13.76 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 13.76 | 13.52 | - | - | - | 0 | 0 | - | 13.76 | 13.52 | - | - | - | 0 | - | -0.58% |
| 2017-03-21 | 0 | 13.84 | 13.68 | - | - | - | 0 | 0 | - | 13.84 | 13.68 | - | - | - | 0 | - | 0.44% |
| 2017-03-20 | 0 | 13.78 | - | - | - | - | 0 | 0 | - | 13.78 | - | - | - | - | 0 | - | 0.44% |
| 2017-03-17 | 0 | 13.72 | - | - | - | - | 0 | 0 | - | 13.72 | - | - | - | - | 0 | - | 0.15% |
| 2017-03-16 | 0 | 13.70 | 13.00 | - | - | - | 0 | 0 | - | 13.70 | 13.00 | - | - | - | 0 | - | 1.48% |
| 2017-03-15 | 0 | 13.50 | 13.00 | - | - | - | 0 | 0 | - | 13.50 | 13.00 | - | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 13.50 | 13.32 | - | - | - | 0 | 0 | - | 13.50 | 13.32 | - | - | - | 0 | - | 0.30% |
| 2017-03-13 | 0 | 13.46 | 13.28 | - | - | - | 0 | 0 | - | 13.46 | 13.28 | - | - | - | 0 | - | 0.90% |
| 2017-03-10 | 0 | 13.34 | - | - | - | - | 0 | 0 | - | 13.34 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 13.34 | 13.10 | - | - | - | 0 | 0 | - | 13.34 | 13.10 | - | - | - | 0 | - | -0.74% |
| 2017-03-08 | 0 | 13.44 | 13.32 | - | - | - | 0 | 0 | - | 13.44 | 13.32 | - | - | - | 0 | - | 0.45% |
| 2017-03-07 | 0 | 13.38 | 13.20 | - | - | - | 0 | 0 | - | 13.38 | 13.20 | - | - | - | 0 | - | 0.45% |
| 2017-03-06 | 0 | 13.32 | 13.14 | - | - | - | 0 | 0 | - | 13.32 | 13.14 | - | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 13.32 | 13.10 | - | - | - | 0 | 0 | - | 13.32 | 13.10 | - | - | - | 0 | - | -1.04% |
| 2017-03-02 | 0 | 13.46 | 13.22 | - | - | - | 0 | 0 | - | 13.46 | 13.22 | - | - | - | 0 | - | -0.15% |
| 2017-03-01 | 0 | 13.48 | - | - | - | - | 0 | 0 | - | 13.48 | - | - | - | - | 0 | - | -0.30% |
| 2017-02-28 | 0 | 13.52 | - | - | - | - | 0 | 0 | - | 13.52 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 13.52 | 13.48 | - | - | - | 0 | 0 | - | 13.52 | 13.48 | - | - | - | 0 | - | 0.00% |
| 2017-02-24 | 0 | 13.52 | 13.34 | - | - | - | 0 | 0 | - | 13.52 | 13.34 | - | - | - | 0 | - | 0.15% |
| 2017-02-23 | 0 | 13.50 | - | - | - | - | 0 | 0 | - | 13.50 | - | - | - | - | 0 | - | 0.15% |
| 2017-02-22 | 0 | 13.48 | 13.32 | - | - | - | 0 | 0 | - | 13.48 | 13.32 | - | - | - | 0 | - | 0.45% |
| 2017-02-21 | 0 | 13.42 | 13.18 | - | - | - | 0 | 0 | - | 13.42 | 13.18 | - | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 13.42 | 13.24 | - | - | - | 0 | 0 | - | 13.42 | 13.24 | - | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 13.42 | - | - | - | - | 0 | 0 | - | 13.42 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 13.42 | - | - | - | - | 0 | 0 | - | 13.42 | - | - | - | - | 0 | - | 0.15% |
| 2017-02-15 | 0 | 13.40 | 13.24 | - | - | - | 0 | 0 | - | 13.40 | 13.24 | - | - | - | 0 | - | 1.06% |
| 2017-02-14 | 0 | 13.26 | 13.06 | - | - | - | 0 | 0 | - | 13.26 | 13.06 | - | - | - | 0 | - | 0.15% |
| 2017-02-13 | 0 | 13.24 | - | - | - | - | 0 | 0 | - | 13.24 | - | - | - | - | 0 | - | 0.61% |
| 2017-02-10 | 0 | 13.16 | - | - | - | - | 0 | 0 | - | 13.16 | - | - | - | - | 0 | - | 0.30% |
| 2017-02-09 | 0 | 13.12 | 13.12 | 13.16 | - | - | 0 | 0 | - | 13.12 | 13.12 | 13.16 | - | - | 0 | - | 0.46% |
| 2017-02-08 | 0 | 13.06 | 13.06 | 13.12 | - | - | 0 | 0 | - | 13.06 | 13.06 | 13.12 | - | - | 0 | - | 0.62% |
| 2017-02-07 | 0 | 12.98 | 12.80 | - | - | - | 0 | 0 | - | 12.98 | 12.80 | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 12.98 | - | - | - | - | 0 | 0 | - | 12.98 | - | - | - | - | 0 | - | 0.78% |
| 2017-02-03 | 0 | 12.88 | - | - | - | - | 0 | 0 | - | 12.88 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 12.88 | - | - | - | - | 0 | 0 | - | 12.88 | - | - | - | - | 0 | - | -0.77% |
| 2017-02-01 | 0 | 12.98 | - | - | - | - | 0 | 0 | - | 12.98 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 12.98 | - | - | - | - | 0 | 0 | - | 12.98 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 12.98 | - | - | - | - | 0 | 0 | - | 12.98 | - | - | - | - | 0 | - | 1.09% |
| 2017-01-25 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | 0.47% |
| 2017-01-24 | 0 | 12.78 | - | - | - | - | 0 | 0 | - | 12.78 | - | - | - | - | 0 | - | 0.31% |
| 2017-01-23 | 0 | 12.74 | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.47% |
| 2017-01-20 | 0 | 12.68 | - | - | - | - | 0 | 0 | - | 12.68 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 12.68 | - | - | 12.64 | 12.76 | 2,200 | 28,048 | 12.749 | 12.68 | - | - | 12.64 | 12.76 | 2,200 | 12.749 | -0.31% |
| 2017-01-18 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 12.72 | - | - | - | - | 0 | - | 0.32% |
| 2017-01-17 | 0 | 12.68 | - | - | - | - | 0 | 0 | - | 12.68 | - | - | - | - | 0 | - | 0.48% |
| 2017-01-16 | 0 | 12.62 | - | - | 12.60 | 12.66 | 5,200 | 65,820 | 12.658 | 12.62 | - | - | 12.60 | 12.66 | 5,200 | 12.658 | -0.79% |
| 2017-01-13 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 12.72 | - | - | - | - | 0 | - | 0.16% |
| 2017-01-12 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 12.70 | - | - | - | - | 0 | - | 0.47% |
| 2017-01-11 | 0 | 12.64 | - | - | - | - | 0 | 0 | - | 12.64 | - | - | - | - | 0 | - | 0.48% |
| 2017-01-10 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 12.58 | - | - | - | - | 0 | - | 0.64% |
| 2017-01-09 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-05 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 1.46% |
| 2017-01-04 | 0 | 12.32 | - | - | - | - | 0 | 0 | - | 12.32 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 12.32 | - | - | - | - | 0 | 0 | - | 12.32 | - | - | - | - | 0 | - | 0.65% |
| 2016-12-30 | 0 | 12.24 | - | - | - | - | 0 | 0 | - | 12.24 | - | - | - | - | 0 | - | 0.66% |
| 2016-12-29 | 0 | 12.16 | - | - | - | - | 0 | 0 | - | 12.16 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 12.16 | - | - | - | - | 0 | 0 | - | 12.16 | - | - | - | - | 0 | - | 0.33% |
| 2016-12-23 | 0 | 12.12 | - | - | - | - | 0 | 0 | - | 12.12 | - | - | - | - | 0 | - | -0.16% |
| 2016-12-22 | 0 | 12.14 | - | - | - | - | 0 | 0 | - | 12.14 | - | - | - | - | 0 | - | -1.14% |
| 2016-12-21 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 12.28 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | -0.32% |
| 2016-12-19 | 0 | 12.32 | - | - | - | - | 0 | 0 | - | 12.32 | - | - | - | - | 0 | - | -0.96% |
| 2016-12-16 | 0 | 12.44 | - | - | - | - | 0 | 0 | - | 12.44 | - | - | - | - | 0 | - | -0.16% |
| 2016-12-15 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | -1.42% |
| 2016-12-14 | 0 | 12.64 | - | - | - | - | 0 | 0 | - | 12.64 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 12.64 | - | - | - | - | 0 | 0 | - | 12.64 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 12.64 | - | - | - | - | 0 | 0 | - | 12.64 | - | - | - | - | 0 | - | -0.78% |
| 2016-12-09 | 0 | 12.74 | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-08 | 0 | 12.74 | - | - | - | - | 0 | 0 | - | 12.74 | - | - | - | - | 0 | - | 0.95% |
| 2016-12-07 | 0 | 12.62 | - | - | - | - | 0 | 0 | - | 12.62 | - | - | - | - | 0 | - | 0.16% |
| 2016-12-06 | 0 | 12.60 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.64% |
| 2016-12-05 | 0 | 12.52 | - | - | - | - | 0 | 0 | - | 12.52 | - | - | - | - | 0 | - | -0.32% |
| 2016-12-02 | 0 | 12.56 | - | - | - | - | 0 | 0 | - | 12.56 | - | - | - | - | 0 | - | -0.16% |
| 2016-12-01 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 12.58 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 12.58 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-29 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 12.58 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 12.58 | - | - | - | - | 0 | 0 | - | 12.58 | - | - | - | - | 0 | - | 0.80% |
| 2016-11-25 | 0 | 12.48 | - | - | - | - | 0 | 0 | - | 12.48 | - | - | - | - | 0 | - | 0.32% |
| 2016-11-24 | 0 | 12.44 | - | - | - | - | 0 | 0 | - | 12.44 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-23 | 0 | 12.44 | - | - | - | - | 0 | 0 | - | 12.44 | - | - | - | - | 0 | - | 0.32% |
| 2016-11-22 | 0 | 12.40 | - | - | - | - | 0 | 0 | - | 12.40 | - | - | - | - | 0 | - | 1.14% |
| 2016-11-21 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 0.16% |
| 2016-11-18 | 0 | 12.24 | - | - | - | - | 0 | 0 | - | 12.24 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 12.24 | - | - | - | - | 0 | 0 | - | 12.24 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 12.24 | - | 12.60 | - | - | 0 | 0 | - | 12.24 | - | 12.60 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 12.24 | - | 12.60 | - | - | 0 | 0 | - | 12.24 | - | 12.60 | - | - | 0 | - | 0.00% |
| 2016-11-14 | 0 | 12.24 | - | 12.60 | - | - | 0 | 0 | - | 12.24 | - | 12.60 | - | - | 0 | - | -0.97% |
| 2016-11-11 | 0 | 12.36 | 12.32 | 12.36 | - | - | 0 | 0 | - | 12.36 | 12.32 | 12.36 | - | - | 0 | - | -1.59% |
| 2016-11-10 | 0 | 12.56 | - | 12.60 | 12.56 | 12.56 | 200 | 2,512 | 12.560 | 12.56 | - | 12.60 | 12.56 | 12.56 | 200 | 12.560 | 0.80% |
| 2016-11-09 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | -1.58% |
| 2016-11-08 | 0 | 12.66 | - | - | - | - | 0 | 0 | - | 12.66 | - | - | - | - | 0 | - | 0.16% |
| 2016-11-07 | 0 | 12.64 | - | - | - | - | 0 | 0 | - | 12.64 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 12.64 | - | - | - | - | 0 | 0 | - | 12.64 | - | - | - | - | 0 | - | -0.16% |
| 2016-11-03 | 0 | 12.66 | - | - | - | - | 0 | 0 | - | 12.66 | - | - | - | - | 0 | - | -0.47% |
| 2016-11-02 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 12.72 | - | - | - | - | 0 | - | -0.78% |
| 2016-11-01 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | 0.79% |
| 2016-10-31 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 12.72 | - | - | - | - | 0 | - | 0.16% |
| 2016-10-28 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 12.70 | - | - | - | - | 0 | - | -0.94% |
| 2016-10-27 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | -0.62% |
| 2016-10-26 | 0 | 12.90 | - | - | - | - | 0 | 0 | - | 12.90 | - | - | - | - | 0 | - | -0.46% |
| 2016-10-25 | 0 | 12.96 | - | - | - | - | 0 | 0 | - | 12.96 | - | - | - | - | 0 | - | 0.31% |
| 2016-10-24 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.78% |
| 2016-10-20 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | 0.16% |
| 2016-10-19 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.79% |
| 2016-10-17 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 12.70 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 12.70 | - | - | - | - | 0 | 0 | - | 12.70 | - | - | - | - | 0 | - | 0.63% |
| 2016-10-13 | 0 | 12.62 | - | - | - | - | 0 | 0 | - | 12.62 | - | - | - | - | 0 | - | -1.41% |
| 2016-10-12 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | -0.62% |
| 2016-10-11 | 0 | 12.88 | - | - | - | - | 0 | 0 | - | 12.88 | - | - | - | - | 0 | - | -1.38% |
| 2016-10-07 | 0 | 13.06 | - | - | - | - | 0 | 0 | - | 13.06 | - | - | - | - | 0 | - | -0.31% |
| 2016-10-06 | 0 | 13.10 | - | - | - | - | 0 | 0 | - | 13.10 | - | - | - | - | 0 | - | 0.46% |
| 2016-10-05 | 0 | 13.04 | - | - | - | - | 0 | 0 | - | 13.04 | - | - | - | - | 0 | - | 0.15% |
| 2016-10-04 | 0 | 13.02 | - | - | - | - | 0 | 0 | - | 13.02 | - | - | - | - | 0 | - | 0.15% |
| 2016-10-03 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 13.00 | - | - | - | - | 0 | - | 0.46% |
| 2016-09-30 | 0 | 12.94 | - | - | - | - | 0 | 0 | - | 12.94 | - | - | - | - | 0 | - | -1.22% |
| 2016-09-29 | 0 | 13.10 | - | - | - | - | 0 | 0 | - | 13.10 | - | - | - | - | 0 | - | 0.77% |
| 2016-09-28 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 13.00 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 13.00 | - | - | - | - | 0 | 0 | - | 13.00 | - | - | - | - | 0 | - | 0.62% |
| 2016-09-26 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | -1.07% |
| 2016-09-23 | 0 | 13.06 | - | - | 13.06 | 13.06 | 200 | 2,612 | 13.060 | 13.06 | - | - | 13.06 | 13.06 | 200 | 13.060 | 0.00% |
| 2016-09-22 | 0 | 13.06 | - | - | - | - | 0 | 0 | - | 13.06 | - | - | - | - | 0 | - | 0.31% |
| 2016-09-21 | 0 | 13.02 | - | - | - | - | 0 | 0 | - | 13.02 | - | - | - | - | 0 | - | 0.46% |
| 2016-09-20 | 0 | 12.96 | - | - | - | - | 0 | 0 | - | 12.96 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-19 | 0 | 12.96 | 12.94 | 13.00 | 12.96 | 12.96 | 200 | 2,592 | 12.960 | 12.96 | 12.94 | 13.00 | 12.96 | 12.96 | 200 | 12.960 | 1.41% |
| 2016-09-15 | 0 | 12.78 | - | - | - | - | 0 | 0 | - | 12.78 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 12.78 | - | - | - | - | 0 | 0 | - | 12.78 | - | - | - | - | 0 | - | -0.16% |
| 2016-09-13 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-12 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | -3.18% |
| 2016-09-09 | 0 | 13.22 | - | - | - | - | 0 | 0 | - | 13.22 | - | - | - | - | 0 | - | -0.15% |
| 2016-09-08 | 0 | 13.24 | - | - | - | - | 0 | 0 | - | 13.24 | - | - | - | - | 0 | - | 0.30% |
| 2016-09-07 | 0 | 13.20 | - | - | - | - | 0 | 0 | - | 13.20 | - | - | - | - | 0 | - | 0.30% |
| 2016-09-06 | 0 | 13.16 | - | - | - | - | 0 | 0 | - | 13.16 | - | - | - | - | 0 | - | 0.77% |
| 2016-09-05 | 0 | 13.06 | - | - | - | - | 0 | 0 | - | 13.06 | - | - | - | - | 0 | - | 1.56% |
| 2016-09-02 | 0 | 12.86 | - | - | - | - | 0 | 0 | - | 12.86 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 12.86 | - | - | - | - | 0 | 0 | - | 12.86 | - | - | - | - | 0 | - | -0.16% |
| 2016-08-31 | 0 | 12.88 | - | - | - | - | 0 | 0 | - | 12.88 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-30 | 0 | 12.88 | - | - | - | - | 0 | 0 | - | 12.88 | - | - | - | - | 0 | - | 0.31% |
| 2016-08-29 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | -0.47% |
| 2016-08-26 | 0 | 12.90 | - | - | - | - | 0 | 0 | - | 12.90 | - | - | - | - | 0 | - | 0.16% |
| 2016-08-25 | 0 | 12.88 | - | - | - | - | 0 | 0 | - | 12.88 | - | - | - | - | 0 | - | 0.31% |
| 2016-08-24 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | 0.16% |
| 2016-08-22 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | -0.31% |
| 2016-08-19 | 0 | 12.86 | - | - | - | - | 0 | 0 | - | 12.86 | - | - | - | - | 0 | - | -0.46% |
| 2016-08-18 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-17 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 12.92 | - | - | - | - | 0 | 0 | - | 12.92 | - | - | - | - | 0 | - | 0.62% |
| 2016-08-12 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | 0.16% |
| 2016-08-11 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 12.82 | - | - | - | - | 0 | 0 | - | 12.82 | - | - | - | - | 0 | - | 0.47% |
| 2016-08-09 | 0 | 12.76 | - | - | - | - | 0 | 0 | - | 12.76 | - | - | - | - | 0 | - | 0.31% |
| 2016-08-08 | 0 | 12.72 | - | - | - | - | 0 | 0 | - | 12.72 | - | - | - | - | 0 | - | 0.95% |
| 2016-08-05 | 0 | 12.60 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 1.29% |
| 2016-08-04 | 0 | 12.44 | - | - | - | - | 0 | 0 | - | 12.44 | - | - | - | - | 0 | - | 0.16% |
| 2016-08-03 | 0 | 12.42 | 12.40 | - | 12.42 | 12.42 | 200 | 2,484 | 12.420 | 12.42 | 12.40 | - | 12.42 | 12.42 | 200 | 12.420 | -1.58% |
| 2016-08-01 | 0 | 12.62 | 12.62 | - | 12.62 | 12.62 | 200 | 2,524 | 12.620 | 12.62 | 12.62 | - | 12.62 | 12.62 | 200 | 12.620 | 1.28% |
| 2016-07-29 | 0 | 12.46 | - | - | - | - | 0 | 0 | - | 12.46 | - | - | - | - | 0 | - | -0.80% |
| 2016-07-28 | 0 | 12.56 | - | - | - | - | 0 | 0 | - | 12.56 | - | - | - | - | 0 | - | 0.32% |
| 2016-07-27 | 0 | 12.52 | - | - | - | - | 0 | 0 | - | 12.52 | - | - | - | - | 0 | - | 0.16% |
| 2016-07-26 | 0 | 12.50 | - | - | 12.50 | 12.50 | 5,000 | 62,500 | 12.500 | 12.50 | - | - | 12.50 | 12.50 | 5,000 | 12.500 | 0.00% |
| 2016-07-25 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | -0.16% |
| 2016-07-22 | 0 | 12.52 | - | - | - | - | 0 | 0 | - | 12.52 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 12.52 | - | - | - | - | 0 | 0 | - | 12.52 | - | - | - | - | 0 | - | 0.32% |
| 2016-07-20 | 0 | 12.48 | - | - | - | - | 0 | 0 | - | 12.48 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 12.48 | - | - | - | - | 0 | 0 | - | 12.48 | - | - | - | - | 0 | - | -0.16% |
| 2016-07-18 | 0 | 12.50 | 12.50 | 12.56 | - | - | 0 | 0 | - | 12.50 | 12.50 | 12.56 | - | - | 0 | - | 0.48% |
| 2016-07-15 | 0 | 12.44 | - | - | - | - | 0 | 0 | - | 12.44 | - | - | - | - | 0 | - | 0.65% |
| 2016-07-14 | 0 | 12.36 | - | - | - | - | 0 | 0 | - | 12.36 | - | - | - | - | 0 | - | 0.82% |
| 2016-07-13 | 0 | 12.26 | 12.26 | 12.32 | - | - | 0 | 0 | - | 12.26 | 12.26 | 12.32 | - | - | 0 | - | 0.49% |
| 2016-07-12 | 0 | 12.20 | 12.20 | 12.24 | 12.18 | 12.18 | 5,200 | 63,336 | 12.180 | 12.20 | 12.20 | 12.24 | 12.18 | 12.18 | 5,200 | 12.180 | 0.99% |
| 2016-07-11 | 0 | 12.08 | - | - | - | - | 0 | 0 | - | 12.08 | - | - | - | - | 0 | - | 1.17% |
| 2016-07-08 | 0 | 11.94 | 11.88 | 11.94 | - | - | 0 | 0 | - | 11.94 | 11.88 | 11.94 | - | - | 0 | - | -0.17% |
| 2016-07-07 | 0 | 11.96 | - | - | - | - | 0 | 0 | - | 11.96 | - | - | - | - | 0 | - | 0.67% |
| 2016-07-06 | 0 | 11.88 | - | - | - | - | 0 | 0 | - | 11.88 | - | - | - | - | 0 | - | -1.16% |
| 2016-07-05 | 0 | 12.02 | - | - | - | - | 0 | 0 | - | 12.02 | - | - | - | - | 0 | - | -0.66% |
| 2016-07-04 | 0 | 12.10 | - | - | - | - | 0 | 0 | - | 12.10 | - | - | - | - | 0 | - | 1.17% |
| 2016-06-30 | 0 | 11.96 | - | - | - | - | 0 | 0 | - | 11.96 | - | - | - | - | 0 | - | 1.53% |
| 2016-06-29 | 0 | 11.78 | - | - | - | - | 0 | 0 | - | 11.78 | - | - | - | - | 0 | - | 1.38% |
| 2016-06-28 | 0 | 11.62 | - | - | - | - | 0 | 0 | - | 11.62 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-27 | 0 | 11.62 | 11.58 | 11.62 | - | - | 0 | 0 | - | 11.62 | 11.58 | 11.62 | - | - | 0 | - | -0.17% |
| 2016-06-24 | 0 | 11.64 | - | - | - | - | 0 | 0 | - | 11.64 | - | - | - | - | 0 | - | -2.18% |
| 2016-06-23 | 0 | 11.90 | - | - | - | - | 0 | 0 | - | 11.90 | - | - | - | - | 0 | - | 0.34% |
| 2016-06-22 | 0 | 11.86 | 11.86 | 11.92 | - | - | 0 | 0 | - | 11.86 | 11.86 | 11.92 | - | - | 0 | - | 0.34% |
| 2016-06-21 | 0 | 11.82 | 11.82 | 11.86 | - | - | 0 | 0 | - | 11.82 | 11.82 | 11.86 | - | - | 0 | - | 0.85% |
| 2016-06-20 | 0 | 11.72 | 11.72 | 11.78 | - | - | 0 | 0 | - | 11.72 | 11.72 | 11.78 | - | - | 0 | - | 1.56% |
| 2016-06-17 | 0 | 11.54 | - | - | 11.54 | 11.54 | 4,000 | 46,160 | 11.540 | 11.54 | - | - | 11.54 | 11.54 | 4,000 | 11.540 | 0.17% |
| 2016-06-16 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | -1.03% |
| 2016-06-15 | 0 | 11.64 | - | - | - | - | 0 | 0 | - | 11.64 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 11.64 | - | - | - | - | 0 | 0 | - | 11.64 | - | - | - | - | 0 | - | -0.17% |
| 2016-06-13 | 0 | 11.66 | - | - | - | - | 0 | 0 | - | 11.66 | - | - | - | - | 0 | - | -1.85% |
| 2016-06-10 | 0 | 11.88 | - | - | - | - | 0 | 0 | - | 11.88 | - | - | - | - | 0 | - | -0.83% |
| 2016-06-08 | 0 | 11.98 | 12.00 | 12.06 | - | - | 0 | 0 | - | 11.98 | 12.00 | 12.06 | - | - | 0 | - | 0.17% |
| 2016-06-07 | 0 | 11.96 | - | - | - | - | 0 | 0 | - | 11.96 | - | - | - | - | 0 | - | 1.18% |
| 2016-06-06 | 0 | 11.82 | - | - | - | - | 0 | 0 | - | 11.82 | - | - | - | - | 0 | - | 1.20% |
| 2016-06-03 | 0 | 11.68 | 11.56 | - | - | - | 0 | 0 | - | 11.68 | 11.56 | - | - | - | 0 | - | 0.52% |
| 2016-06-02 | 0 | 11.62 | 11.56 | - | - | - | 0 | 0 | - | 11.62 | 11.56 | - | - | - | 0 | - | 0.35% |
| 2016-06-01 | 0 | 11.58 | 11.58 | 11.62 | - | - | 0 | 0 | - | 11.58 | 11.58 | 11.62 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 11.58 | 11.56 | - | - | - | 0 | 0 | - | 11.58 | 11.56 | - | - | - | 0 | - | 0.17% |
| 2016-05-30 | 0 | 11.56 | 11.56 | 11.60 | - | - | 0 | 0 | - | 11.56 | 11.56 | 11.60 | - | - | 0 | - | 0.35% |
| 2016-05-27 | 0 | 11.52 | - | - | - | - | 0 | 0 | - | 11.52 | - | - | - | - | 0 | - | 0.88% |
| 2016-05-26 | 0 | 11.42 | 11.44 | 11.48 | - | - | 0 | 0 | - | 11.42 | 11.44 | 11.48 | - | - | 0 | - | 0.35% |
| 2016-05-25 | 0 | 11.38 | - | - | - | - | 0 | 0 | - | 11.38 | - | - | - | - | 0 | - | 1.43% |
| 2016-05-24 | 0 | 11.22 | - | - | - | - | 0 | 0 | - | 11.22 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 11.22 | - | - | - | - | 0 | 0 | - | 11.22 | - | - | - | - | 0 | - | 0.54% |
| 2016-05-20 | 0 | 11.16 | 11.16 | 11.22 | - | - | 0 | 0 | - | 11.16 | 11.16 | 11.22 | - | - | 0 | - | 0.36% |
| 2016-05-19 | 0 | 11.12 | 11.08 | 11.14 | - | - | 0 | 0 | - | 11.12 | 11.08 | 11.14 | - | - | 0 | - | -1.07% |
| 2016-05-18 | 0 | 11.24 | 11.20 | 11.24 | - | - | 0 | 0 | - | 11.24 | 11.20 | 11.24 | - | - | 0 | - | -0.53% |
| 2016-05-17 | 0 | 11.30 | 11.30 | 11.34 | - | - | 0 | 0 | - | 11.30 | 11.30 | 11.34 | - | - | 0 | - | 0.89% |
| 2016-05-16 | 0 | 11.20 | 11.16 | 11.22 | - | - | 0 | 0 | - | 11.20 | 11.16 | 11.22 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 11.20 | 11.16 | 11.20 | - | - | 0 | 0 | - | 11.20 | 11.16 | 11.20 | - | - | 0 | - | -0.88% |
| 2016-05-12 | 0 | 11.30 | 11.26 | 11.30 | - | - | 0 | 0 | - | 11.30 | 11.26 | 11.30 | - | - | 0 | - | -0.35% |
| 2016-05-11 | 0 | 11.34 | 11.28 | 11.32 | - | - | 0 | 0 | - | 11.34 | 11.28 | 11.32 | - | - | 0 | - | -0.18% |
| 2016-05-10 | 0 | 11.36 | 11.34 | 11.40 | - | - | 0 | 0 | - | 11.36 | 11.34 | 11.40 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 11.36 | 11.32 | 11.38 | - | - | 0 | 0 | - | 11.36 | 11.32 | 11.38 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 11.36 | 11.30 | 11.34 | - | - | 0 | 0 | - | 11.36 | 11.30 | 11.34 | - | - | 0 | - | -1.05% |
| 2016-05-05 | 0 | 11.48 | 11.42 | 11.48 | - | - | 0 | 0 | - | 11.48 | 11.42 | 11.48 | - | - | 0 | - | -0.17% |
| 2016-05-04 | 0 | 11.50 | 11.48 | 11.54 | 11.50 | 11.50 | 7,000 | 80,500 | 11.500 | 11.50 | 11.48 | 11.54 | 11.50 | 11.50 | 7,000 | 11.500 | -1.20% |
| 2016-05-03 | 0 | 11.64 | 11.60 | 11.64 | - | - | 0 | 0 | - | 11.64 | 11.60 | 11.64 | - | - | 0 | - | -1.19% |
| 2016-04-29 | 0 | 11.78 | 11.74 | 11.78 | - | - | 0 | 0 | - | 11.78 | 11.74 | 11.78 | - | - | 0 | - | -1.01% |
| 2016-04-28 | 0 | 11.90 | 11.86 | 11.90 | - | - | 0 | 0 | - | 11.90 | 11.86 | 11.90 | - | - | 0 | - | -0.17% |
| 2016-04-27 | 0 | 11.92 | 11.88 | 11.92 | - | - | 0 | 0 | - | 11.92 | 11.88 | 11.92 | - | - | 0 | - | -0.33% |
| 2016-04-26 | 0 | 11.96 | 11.92 | 11.98 | - | - | 0 | 0 | - | 11.96 | 11.92 | 11.98 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 11.96 | 11.92 | 11.96 | - | - | 0 | 0 | - | 11.96 | 11.92 | 11.96 | - | - | 0 | - | -0.66% |
| 2016-04-22 | 0 | 12.04 | 12.00 | 12.04 | - | - | 0 | 0 | - | 12.04 | 12.00 | 12.04 | - | - | 0 | - | -0.33% |
| 2016-04-21 | 0 | 12.08 | 12.08 | 12.12 | - | - | 0 | 0 | - | 12.08 | 12.08 | 12.12 | - | - | 0 | - | 0.67% |
| 2016-04-20 | 0 | 12.00 | 11.98 | 12.00 | - | - | 0 | 0 | - | 12.00 | 11.98 | 12.00 | - | - | 0 | - | -0.50% |
| 2016-04-19 | 0 | 12.06 | 12.06 | 12.12 | - | - | 0 | 0 | - | 12.06 | 12.06 | 12.12 | - | - | 0 | - | 0.84% |
| 2016-04-18 | 0 | 11.96 | 11.92 | 11.96 | - | - | 0 | 0 | - | 11.96 | 11.92 | 11.96 | - | - | 0 | - | -0.33% |
| 2016-04-15 | 0 | 12.00 | 12.00 | 12.04 | - | - | 0 | 0 | - | 12.00 | 12.00 | 12.04 | - | - | 0 | - | 0.50% |
| 2016-04-14 | 0 | 11.94 | 11.94 | 11.98 | - | - | 0 | 0 | - | 11.94 | 11.94 | 11.98 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 11.94 | 11.94 | 11.98 | - | - | 0 | 0 | - | 11.94 | 11.94 | 11.98 | - | - | 0 | - | 2.40% |
| 2016-04-12 | 0 | 11.66 | 11.66 | 11.72 | - | - | 0 | 0 | - | 11.66 | 11.66 | 11.72 | - | - | 0 | - | 0.17% |
| 2016-04-11 | 0 | 11.64 | 11.64 | 11.70 | - | - | 0 | 0 | - | 11.64 | 11.64 | 11.70 | - | - | 0 | - | 0.34% |
| 2016-04-08 | 0 | 11.60 | 11.60 | 11.66 | - | - | 0 | 0 | - | 11.60 | 11.60 | 11.66 | - | - | 0 | - | 0.00% |
| 2016-04-07 | 0 | 11.60 | 11.56 | 11.60 | - | - | 0 | 0 | - | 11.60 | 11.56 | 11.60 | - | - | 0 | - | -0.17% |
| 2016-04-06 | 0 | 11.62 | 11.56 | 11.62 | - | - | 0 | 0 | - | 11.62 | 11.56 | 11.62 | - | - | 0 | - | 0.00% |
| 2016-04-05 | 0 | 11.62 | 11.58 | 11.62 | 11.70 | 11.70 | 1,000 | 11,700 | 11.700 | 11.62 | 11.58 | 11.62 | 11.70 | 11.70 | 1,000 | 11.700 | -1.44% |
| 2016-04-01 | 0 | 12.10 | 12.04 | 12.10 | - | - | 0 | 0 | - | 11.79 | 11.73 | 11.79 | - | - | 0 | - | -1.14% |
| 2016-03-31 | 0 | 12.24 | 12.18 | 12.24 | - | - | 0 | 0 | - | 11.93 | 11.87 | 11.93 | - | - | 0 | - | 0.00% |
| 2016-03-30 | 0 | 12.24 | 12.24 | 12.30 | - | - | 0 | 0 | - | 11.93 | 11.93 | 11.98 | - | - | 0 | - | 2.17% |
| 2016-03-29 | 0 | 11.98 | 11.92 | 11.98 | - | - | 0 | 0 | - | 11.67 | 11.61 | 11.67 | - | - | 0 | - | -0.33% |
| 2016-03-24 | 0 | 12.02 | 11.96 | 12.02 | - | - | 0 | 0 | - | 11.71 | 11.65 | 11.71 | - | - | 0 | - | -0.99% |
| 2016-03-23 | 0 | 12.14 | 12.10 | 12.14 | - | - | 0 | 0 | - | 11.83 | 11.79 | 11.83 | - | - | 0 | - | -0.49% |
| 2016-03-22 | 0 | 12.20 | 12.16 | 12.22 | - | - | 0 | 0 | - | 11.89 | 11.85 | 11.91 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 12.20 | 12.16 | 12.20 | 12.20 | 12.20 | 8,400 | 102,480 | 12.200 | 11.89 | 11.85 | 11.89 | 11.89 | 11.89 | 8,621 | 11.887 | 0.00% |
| 2016-03-18 | 0 | 12.20 | 12.22 | 12.26 | - | - | 0 | 0 | - | 11.89 | 11.91 | 11.95 | - | - | 0 | - | 0.99% |
| 2016-03-17 | 0 | 12.08 | 12.08 | 12.14 | - | - | 0 | 0 | - | 11.77 | 11.77 | 11.83 | - | - | 0 | - | 1.51% |
| 2016-03-16 | 0 | 11.90 | 11.86 | 11.92 | - | - | 0 | 0 | - | 11.59 | 11.56 | 11.61 | - | - | 0 | - | 0.00% |
| 2016-03-15 | 0 | 11.90 | 11.86 | 11.90 | 11.94 | 11.94 | 6,600 | 78,804 | 11.940 | 11.59 | 11.56 | 11.59 | 11.63 | 11.63 | 6,774 | 11.634 | -1.00% |
| 2016-03-14 | 0 | 12.02 | 12.02 | 12.06 | - | - | 0 | 0 | - | 11.71 | 11.71 | 11.75 | - | - | 0 | - | 1.18% |
| 2016-03-11 | 0 | 11.88 | 11.88 | 11.92 | - | - | 0 | 0 | - | 11.58 | 11.58 | 11.61 | - | - | 0 | - | 0.51% |
| 2016-03-10 | 0 | 11.82 | 11.78 | 11.84 | - | - | 0 | 0 | - | 11.52 | 11.48 | 11.54 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 11.82 | 11.76 | 11.82 | - | - | 0 | 0 | - | 11.52 | 11.46 | 11.52 | - | - | 0 | - | -0.34% |
| 2016-03-08 | 0 | 11.86 | 11.80 | 11.84 | - | - | 0 | 0 | - | 11.56 | 11.50 | 11.54 | - | - | 0 | - | -0.34% |
| 2016-03-07 | 0 | 11.90 | 11.90 | 11.94 | - | - | 0 | 0 | - | 11.59 | 11.59 | 11.63 | - | - | 0 | - | 0.68% |
| 2016-03-04 | 0 | 11.82 | 11.82 | 11.88 | - | - | 0 | 0 | - | 11.52 | 11.52 | 11.58 | - | - | 0 | - | 1.20% |
| 2016-03-03 | 0 | 11.68 | 11.70 | 11.74 | - | - | 0 | 0 | - | 11.38 | 11.40 | 11.44 | - | - | 0 | - | 1.04% |
| 2016-03-02 | 0 | 11.56 | 11.56 | 11.62 | - | - | 0 | 0 | - | 11.26 | 11.26 | 11.32 | - | - | 0 | - | 2.30% |
| 2016-03-01 | 0 | 11.30 | 11.30 | 11.36 | - | - | 0 | 0 | - | 11.01 | 11.01 | 11.07 | - | - | 0 | - | 1.07% |
| 2016-02-29 | 0 | 11.18 | 11.14 | 11.18 | - | - | 0 | 0 | - | 10.89 | 10.85 | 10.89 | - | - | 0 | - | -0.36% |
| 2016-02-26 | 0 | 11.22 | 11.22 | 11.28 | - | - | 0 | 0 | - | 10.93 | 10.93 | 10.99 | - | - | 0 | - | 1.08% |
| 2016-02-25 | 0 | 11.10 | 11.04 | 11.10 | - | - | 0 | 0 | - | 10.82 | 10.76 | 10.82 | - | - | 0 | - | -0.54% |
| 2016-02-24 | 0 | 11.16 | 11.12 | 11.18 | - | - | 0 | 0 | - | 10.87 | 10.83 | 10.89 | - | - | 0 | - | -0.71% |
| 2016-02-23 | 0 | 11.24 | 11.24 | 11.28 | - | - | 0 | 0 | - | 10.95 | 10.95 | 10.99 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 11.24 | 11.24 | 11.28 | - | - | 0 | 0 | - | 10.95 | 10.95 | 10.99 | - | - | 0 | - | 0.36% |
| 2016-02-19 | 0 | 11.20 | 11.14 | 11.20 | - | - | 0 | 0 | - | 10.91 | 10.85 | 10.91 | - | - | 0 | - | -0.36% |
| 2016-02-18 | 0 | 11.24 | 11.22 | 11.26 | 11.24 | 11.24 | 6,200 | 69,688 | 11.240 | 10.95 | 10.93 | 10.97 | 10.95 | 10.95 | 6,363 | 10.952 | 1.44% |
| 2016-02-17 | 0 | 11.08 | 11.02 | 11.08 | - | - | 0 | 0 | - | 10.80 | 10.74 | 10.80 | - | - | 0 | - | -0.54% |
| 2016-02-16 | 0 | 11.14 | 11.14 | 11.20 | - | - | 0 | 0 | - | 10.85 | 10.85 | 10.91 | - | - | 0 | - | 1.27% |
| 2016-02-15 | 0 | 11.00 | 11.00 | 11.06 | - | - | 0 | 0 | - | 10.72 | 10.72 | 10.78 | - | - | 0 | - | 2.04% |
| 2016-02-12 | 0 | 10.78 | 10.74 | 10.78 | - | - | 0 | 0 | - | 10.50 | 10.46 | 10.50 | - | - | 0 | - | -1.28% |
| 2016-02-11 | 0 | 10.92 | 10.86 | 10.92 | - | - | 0 | 0 | - | 10.64 | 10.58 | 10.64 | - | - | 0 | - | -1.80% |
| 2016-02-05 | 0 | 11.12 | 11.12 | 11.18 | - | - | 0 | 0 | - | 10.83 | 10.83 | 10.89 | - | - | 0 | - | 1.09% |
| 2016-02-04 | 0 | 11.00 | 11.00 | 11.06 | - | - | 0 | 0 | - | 10.72 | 10.72 | 10.78 | - | - | 0 | - | 1.48% |
| 2016-02-03 | 0 | 10.84 | 10.78 | 10.84 | - | - | 0 | 0 | - | 10.56 | 10.50 | 10.56 | - | - | 0 | - | -1.45% |
| 2016-02-02 | 0 | 11.00 | 10.94 | 10.98 | - | - | 0 | 0 | - | 10.72 | 10.66 | 10.70 | - | - | 0 | - | -0.54% |
| 2016-02-01 | 0 | 11.06 | 11.06 | 11.10 | - | - | 0 | 0 | - | 10.78 | 10.78 | 10.82 | - | - | 0 | - | 0.18% |
| 2016-01-29 | 0 | 11.04 | 11.04 | 11.10 | - | - | 0 | 0 | - | 10.76 | 10.76 | 10.82 | - | - | 0 | - | 2.79% |
| 2016-01-28 | 0 | 10.74 | 10.74 | 10.78 | - | - | 0 | 0 | - | 10.46 | 10.46 | 10.50 | - | - | 0 | - | 0.75% |
| 2016-01-27 | 0 | 10.66 | 10.68 | 10.72 | - | - | 0 | 0 | - | 10.39 | 10.41 | 10.45 | - | - | 0 | - | 0.19% |
| 2016-01-26 | 0 | 10.64 | 10.58 | 10.64 | - | - | 0 | 0 | - | 10.37 | 10.31 | 10.37 | - | - | 0 | - | -1.48% |
| 2016-01-25 | 0 | 10.80 | 10.80 | 10.84 | - | - | 0 | 0 | - | 10.52 | 10.52 | 10.56 | - | - | 0 | - | 0.93% |
| 2016-01-22 | 0 | 10.70 | 10.70 | 10.76 | - | - | 0 | 0 | - | 10.43 | 10.43 | 10.48 | - | - | 0 | - | 2.10% |
| 2016-01-21 | 0 | 10.48 | 10.44 | 10.50 | - | - | 0 | 0 | - | 10.21 | 10.17 | 10.23 | - | - | 0 | - | -1.32% |
| 2016-01-20 | 0 | 10.62 | 10.58 | 10.62 | - | - | 0 | 0 | - | 10.35 | 10.31 | 10.35 | - | - | 0 | - | -2.39% |
| 2016-01-19 | 0 | 10.88 | 10.88 | 10.94 | - | - | 0 | 0 | - | 10.60 | 10.60 | 10.66 | - | - | 0 | - | 1.12% |
| 2016-01-18 | 0 | 10.76 | 10.72 | 10.76 | - | - | 0 | 0 | - | 10.48 | 10.45 | 10.48 | - | - | 0 | - | -1.10% |
| 2016-01-15 | 0 | 10.88 | 10.84 | 10.88 | 10.94 | 10.94 | 200 | 2,188 | 10.940 | 10.60 | 10.56 | 10.60 | 10.66 | 10.66 | 205 | 10.660 | -1.63% |
| 2016-01-14 | 0 | 11.06 | 11.00 | 11.06 | - | - | 0 | 0 | - | 10.78 | 10.72 | 10.78 | - | - | 0 | - | 0.00% |
| 2016-01-13 | 0 | 11.06 | 11.06 | 11.12 | - | - | 0 | 0 | - | 10.78 | 10.78 | 10.83 | - | - | 0 | - | 0.36% |
| 2016-01-12 | 0 | 11.02 | 10.98 | 11.02 | - | - | 0 | 0 | - | 10.74 | 10.70 | 10.74 | - | - | 0 | - | -0.54% |
| 2016-01-11 | 0 | 11.08 | 11.04 | 11.08 | - | - | 0 | 0 | - | 10.80 | 10.76 | 10.80 | - | - | 0 | - | -1.77% |
| 2016-01-08 | 0 | 11.28 | 11.28 | 11.34 | - | - | 0 | 0 | - | 10.99 | 10.99 | 11.05 | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 11.28 | 11.22 | 11.28 | - | - | 0 | 0 | - | 10.99 | 10.93 | 10.99 | - | - | 0 | - | -2.76% |
| 2016-01-06 | 0 | 11.60 | 11.54 | 11.58 | - | - | 0 | 0 | - | 11.30 | 11.24 | 11.28 | - | - | 0 | - | -0.85% |
| 2016-01-05 | 0 | 11.70 | 11.66 | 11.70 | - | - | 0 | 0 | - | 11.40 | 11.36 | 11.40 | - | - | 0 | - | -0.17% |
| 2016-01-04 | 0 | 11.72 | 11.66 | 11.72 | - | - | 0 | 0 | - | 11.42 | 11.36 | 11.42 | - | - | 0 | - | -2.50% |
| 2015-12-31 | 0 | 12.02 | - | - | - | - | 0 | 0 | - | 11.71 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 12.02 | 11.98 | 12.04 | 12.02 | 12.02 | 8,400 | 100,968 | 12.020 | 11.71 | 11.67 | 11.73 | 11.71 | 11.71 | 8,621 | 11.712 | -0.50% |
| 2015-12-29 | 0 | 12.08 | 12.04 | 12.08 | - | - | 0 | 0 | - | 11.77 | 11.73 | 11.77 | - | - | 0 | - | -0.17% |
| 2015-12-28 | 0 | 12.10 | 12.04 | 12.10 | 12.14 | 12.14 | 2,000 | 24,280 | 12.140 | 11.79 | 11.73 | 11.79 | 11.83 | 11.83 | 2,053 | 11.829 | -0.17% |
| 2015-12-24 | 0 | 12.12 | - | - | - | - | 0 | 0 | - | 11.81 | - | - | - | - | 0 | - | 0.50% |
| 2015-12-23 | 0 | 12.06 | 12.06 | 12.10 | - | - | 0 | 0 | - | 11.75 | 11.75 | 11.79 | - | - | 0 | - | 1.01% |
| 2015-12-22 | 0 | 11.94 | 11.94 | 11.98 | - | - | 0 | 0 | - | 11.63 | 11.63 | 11.67 | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 11.94 | 11.92 | 11.96 | - | - | 0 | 0 | - | 11.63 | 11.61 | 11.65 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 11.94 | 11.86 | 11.92 | - | - | 0 | 0 | - | 11.63 | 11.56 | 11.61 | - | - | 0 | - | 0.00% |
| 2015-12-17 | 0 | 11.94 | 11.94 | 11.98 | - | - | 0 | 0 | - | 11.63 | 11.63 | 11.67 | - | - | 0 | - | 1.02% |
| 2015-12-16 | 0 | 11.82 | 11.82 | 11.88 | - | - | 0 | 0 | - | 11.52 | 11.52 | 11.58 | - | - | 0 | - | 0.85% |
| 2015-12-15 | 0 | 11.72 | 11.70 | 11.74 | - | - | 0 | 0 | - | 11.42 | 11.40 | 11.44 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 11.72 | 11.68 | 11.72 | - | - | 0 | 0 | - | 11.42 | 11.38 | 11.42 | - | - | 0 | - | -0.85% |
| 2015-12-11 | 0 | 11.82 | 11.76 | 11.82 | 11.80 | 11.86 | 12,000 | 141,960 | 11.830 | 11.52 | 11.46 | 11.52 | 11.50 | 11.56 | 12,316 | 11.527 | -0.84% |
| 2015-12-10 | 0 | 11.92 | 11.88 | 11.92 | - | - | 0 | 0 | - | 11.61 | 11.58 | 11.61 | - | - | 0 | - | -0.50% |
| 2015-12-09 | 0 | 11.98 | 11.92 | 11.96 | - | - | 0 | 0 | - | 11.67 | 11.61 | 11.65 | - | - | 0 | - | -0.50% |
| 2015-12-08 | 0 | 12.04 | 12.00 | 12.04 | - | - | 0 | 0 | - | 11.73 | 11.69 | 11.73 | - | - | 0 | - | -1.47% |
| 2015-12-07 | 0 | 12.22 | 12.18 | 12.22 | - | - | 0 | 0 | - | 11.91 | 11.87 | 11.91 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 12.22 | 12.18 | 12.22 | - | - | 0 | 0 | - | 11.91 | 11.87 | 11.91 | - | - | 0 | - | -0.16% |
| 2015-12-03 | 0 | 12.24 | 12.20 | 12.26 | - | - | 0 | 0 | - | 11.93 | 11.89 | 11.95 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 12.24 | 12.24 | 12.28 | - | - | 0 | 0 | - | 11.93 | 11.93 | 11.97 | - | - | 0 | - | 0.33% |
| 2015-12-01 | 0 | 12.20 | 12.20 | 12.26 | - | - | 0 | 0 | - | 11.89 | 11.89 | 11.95 | - | - | 0 | - | 0.83% |
| 2015-11-30 | 0 | 12.10 | 12.06 | 12.10 | - | - | 0 | 0 | - | 11.79 | 11.75 | 11.79 | - | - | 0 | - | -0.33% |
| 2015-11-27 | 0 | 12.14 | 12.10 | 12.14 | - | - | 0 | 0 | - | 11.83 | 11.79 | 11.83 | - | - | 0 | - | -1.62% |
| 2015-11-26 | 0 | 12.34 | 12.28 | 12.34 | - | - | 0 | 0 | - | 12.02 | 11.97 | 12.02 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 12.34 | 12.30 | 12.34 | - | - | 0 | 0 | - | 12.02 | 11.98 | 12.02 | - | - | 0 | - | -0.48% |
| 2015-11-24 | 0 | 12.40 | 12.34 | 12.40 | - | - | 0 | 0 | - | 12.08 | 12.02 | 12.08 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 12.40 | 12.36 | 12.40 | - | - | 0 | 0 | - | 12.08 | 12.04 | 12.08 | - | - | 0 | - | 0.00% |
| 2015-11-20 | 0 | 12.40 | 12.40 | 12.46 | - | - | 0 | 0 | - | 12.08 | 12.08 | 12.14 | - | - | 0 | - | 0.65% |
| 2015-11-19 | 0 | 12.32 | 12.34 | 12.38 | - | - | 0 | 0 | - | 12.00 | 12.02 | 12.06 | - | - | 0 | - | 1.32% |
| 2015-11-18 | 0 | 12.16 | 12.12 | 12.16 | - | - | 0 | 0 | - | 11.85 | 11.81 | 11.85 | - | - | 0 | - | -0.33% |
| 2015-11-17 | 0 | 12.20 | 12.20 | 12.26 | - | - | 0 | 0 | - | 11.89 | 11.89 | 11.95 | - | - | 0 | - | 0.49% |
| 2015-11-16 | 0 | 12.14 | 12.10 | 12.14 | - | - | 0 | 0 | - | 11.83 | 11.79 | 11.83 | - | - | 0 | - | -0.98% |
| 2015-11-13 | 0 | 12.26 | 12.24 | 12.30 | 12.26 | 12.26 | 3,400 | 41,684 | 12.260 | 11.95 | 11.93 | 11.98 | 11.95 | 11.95 | 3,489 | 11.946 | -1.61% |
| 2015-11-12 | 0 | 12.46 | 12.46 | 12.52 | - | - | 0 | 0 | - | 12.14 | 12.14 | 12.20 | - | - | 0 | - | 0.48% |
| 2015-11-11 | 0 | 12.40 | 12.34 | 12.38 | - | - | 0 | 0 | - | 12.08 | 12.02 | 12.06 | - | - | 0 | - | -0.80% |
| 2015-11-10 | 0 | 12.50 | 12.44 | 12.50 | - | - | 0 | 0 | - | 12.18 | 12.12 | 12.18 | - | - | 0 | - | -0.64% |
| 2015-11-09 | 0 | 12.58 | 12.52 | 12.58 | - | - | 0 | 0 | - | 12.26 | 12.20 | 12.26 | - | - | 0 | - | -1.26% |
| 2015-11-06 | 0 | 12.74 | 12.70 | 12.74 | - | - | 0 | 0 | - | 12.41 | 12.37 | 12.41 | - | - | 0 | - | -1.09% |
| 2015-11-05 | 0 | 12.88 | 12.84 | 12.88 | - | - | 0 | 0 | - | 12.55 | 12.51 | 12.55 | - | - | 0 | - | -0.16% |
| 2015-11-04 | 0 | 12.90 | 12.90 | 12.96 | - | - | 0 | 0 | - | 12.57 | 12.57 | 12.63 | - | - | 0 | - | 1.42% |
| 2015-11-03 | 0 | 12.72 | 12.72 | 12.78 | - | - | 0 | 0 | - | 12.39 | 12.39 | 12.45 | - | - | 0 | - | 0.63% |
| 2015-11-02 | 0 | 12.64 | 12.60 | 12.64 | - | - | 0 | 0 | - | 12.32 | 12.28 | 12.32 | - | - | 0 | - | -0.78% |
| 2015-10-30 | 0 | 12.74 | 12.70 | 12.74 | - | - | 0 | 0 | - | 12.41 | 12.37 | 12.41 | - | - | 0 | - | -0.31% |
| 2015-10-29 | 0 | 12.78 | 12.72 | 12.76 | - | - | 0 | 0 | - | 12.45 | 12.39 | 12.43 | - | - | 0 | - | -1.08% |
| 2015-10-28 | 0 | 12.92 | 12.84 | 12.90 | - | - | 0 | 0 | - | 12.59 | 12.51 | 12.57 | - | - | 0 | - | -0.92% |
| 2015-10-27 | 0 | 13.04 | 12.98 | 13.04 | - | - | 0 | 0 | - | 12.71 | 12.65 | 12.71 | - | - | 0 | - | -0.15% |
| 2015-10-26 | 0 | 13.06 | 13.06 | 13.12 | 13.04 | 13.12 | 14,200 | 186,288 | 13.119 | 12.73 | 12.73 | 12.78 | 12.71 | 12.78 | 14,574 | 12.783 | -0.31% |
| 2015-10-23 | 0 | 13.10 | 13.10 | 13.12 | - | - | 0 | 0 | - | 12.76 | 12.76 | 12.78 | - | - | 0 | - | 1.24% |
| 2015-10-22 | 0 | 12.94 | 12.88 | 12.94 | - | - | 0 | 0 | - | 12.61 | 12.55 | 12.61 | - | - | 0 | - | -0.46% |
| 2015-10-20 | 0 | 13.00 | 12.94 | 12.98 | - | - | 0 | 0 | - | 12.67 | 12.61 | 12.65 | - | - | 0 | - | -0.15% |
| 2015-10-19 | 0 | 13.02 | 13.02 | 13.08 | - | - | 0 | 0 | - | 12.69 | 12.69 | 12.74 | - | - | 0 | - | 0.46% |
| 2015-10-16 | 0 | 12.96 | 12.98 | 13.04 | - | - | 0 | 0 | - | 12.63 | 12.65 | 12.71 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 12.96 | 12.96 | 13.02 | - | - | 0 | 0 | - | 12.63 | 12.63 | 12.69 | - | - | 0 | - | 1.57% |
| 2015-10-14 | 0 | 12.76 | 12.70 | 12.76 | - | - | 0 | 0 | - | 12.43 | 12.37 | 12.43 | - | - | 0 | - | -0.31% |
| 2015-10-13 | 0 | 12.80 | 12.76 | 12.80 | - | - | 0 | 0 | - | 12.47 | 12.43 | 12.47 | - | - | 0 | - | -0.78% |
| 2015-10-12 | 0 | 12.90 | 12.90 | 12.96 | - | - | 0 | 0 | - | 12.57 | 12.57 | 12.63 | - | - | 0 | - | 0.62% |
| 2015-10-09 | 0 | 12.82 | 12.82 | 12.86 | - | - | 0 | 0 | - | 12.49 | 12.49 | 12.53 | - | - | 0 | - | 1.58% |
| 2015-10-08 | 0 | 12.62 | 12.56 | 12.62 | - | - | 0 | 0 | - | 12.30 | 12.24 | 12.30 | - | - | 0 | - | -0.16% |
| 2015-10-07 | 0 | 12.64 | 12.64 | 12.70 | - | - | 0 | 0 | - | 12.32 | 12.32 | 12.37 | - | - | 0 | - | 3.95% |
| 2015-10-06 | 0 | 12.16 | 12.16 | 12.20 | - | - | 0 | 0 | - | 11.85 | 11.85 | 11.89 | - | - | 0 | - | 0.66% |
| 2015-10-05 | 0 | 12.08 | 12.08 | 12.14 | - | - | 0 | 0 | - | 11.77 | 11.77 | 11.83 | - | - | 0 | - | 1.85% |
| 2015-10-02 | 0 | 11.86 | 11.84 | 11.90 | - | - | 0 | 0 | - | 11.56 | 11.54 | 11.59 | - | - | 0 | - | 0.85% |
| 2015-09-30 | 0 | 11.76 | 11.76 | 11.80 | - | - | 0 | 0 | - | 11.46 | 11.46 | 11.50 | - | - | 0 | - | 1.91% |
| 2015-09-29 | 0 | 11.54 | 11.50 | 11.56 | - | - | 0 | 0 | - | 11.24 | 11.21 | 11.26 | - | - | 0 | - | -2.86% |
| 2015-09-25 | 0 | 11.88 | 11.86 | 11.90 | - | - | 0 | 0 | - | 11.58 | 11.56 | 11.59 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 11.88 | 11.82 | 11.86 | 11.92 | 11.92 | 200 | 2,384 | 11.920 | 11.58 | 11.52 | 11.56 | 11.61 | 11.61 | 205 | 11.614 | -0.83% |
| 2015-09-23 | 0 | 11.98 | 11.94 | 11.98 | - | - | 0 | 0 | - | 11.67 | 11.63 | 11.67 | - | - | 0 | - | -2.28% |
| 2015-09-22 | 0 | 12.26 | 12.22 | 12.26 | - | - | 0 | 0 | - | 11.95 | 11.91 | 11.95 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 12.26 | 12.22 | 12.26 | - | - | 0 | 0 | - | 11.95 | 11.91 | 11.95 | - | - | 0 | - | -1.29% |
| 2015-09-18 | 0 | 12.42 | 12.42 | 12.48 | - | - | 0 | 0 | - | 12.10 | 12.10 | 12.16 | - | - | 0 | - | 0.49% |
| 2015-09-17 | 0 | 12.36 | 12.36 | 12.42 | - | - | 0 | 0 | - | 12.04 | 12.04 | 12.10 | - | - | 0 | - | 0.16% |
| 2015-09-16 | 0 | 12.34 | 12.36 | 12.40 | - | - | 0 | 0 | - | 12.02 | 12.04 | 12.08 | - | - | 0 | - | 0.98% |
| 2015-09-15 | 0 | 12.22 | 12.18 | 12.22 | - | - | 0 | 0 | - | 11.91 | 11.87 | 11.91 | - | - | 0 | - | -0.16% |
| 2015-09-14 | 0 | 12.24 | 12.24 | 12.28 | 12.18 | 12.18 | 5,000 | 60,900 | 12.180 | 11.93 | 11.93 | 11.97 | 11.87 | 11.87 | 5,132 | 11.868 | 0.16% |
| 2015-09-11 | 0 | 12.22 | 12.22 | 12.26 | 12.20 | 12.20 | 3,000 | 36,600 | 12.200 | 11.91 | 11.91 | 11.95 | 11.89 | 11.89 | 3,079 | 11.887 | -0.16% |
| 2015-09-10 | 0 | 12.24 | 12.18 | 12.24 | - | - | 0 | 0 | - | 11.93 | 11.87 | 11.93 | - | - | 0 | - | -1.13% |
| 2015-09-09 | 0 | 12.38 | 12.38 | 12.44 | - | - | 0 | 0 | - | 12.06 | 12.06 | 12.12 | - | - | 0 | - | 3.69% |
| 2015-09-08 | 0 | 11.94 | 11.96 | 12.00 | - | - | 0 | 0 | - | 11.63 | 11.65 | 11.69 | - | - | 0 | - | 1.70% |
| 2015-09-07 | 0 | 11.74 | 11.68 | 11.74 | - | - | 0 | 0 | - | 11.44 | 11.38 | 11.44 | - | - | 0 | - | -1.18% |
| 2015-09-04 | 0 | 11.88 | 11.82 | 11.88 | - | - | 0 | 0 | - | 11.58 | 11.52 | 11.58 | - | - | 0 | - | -0.50% |
| 2015-09-02 | 0 | 11.94 | 11.88 | 11.94 | - | - | 0 | 0 | - | 11.63 | 11.58 | 11.63 | - | - | 0 | - | -1.16% |
| 2015-09-01 | 0 | 12.08 | 12.04 | 12.08 | - | - | 0 | 0 | - | 11.77 | 11.73 | 11.77 | - | - | 0 | - | -1.47% |
| 2015-08-31 | 0 | 12.26 | 12.24 | 12.28 | - | - | 0 | 0 | - | 11.95 | 11.93 | 11.97 | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 12.26 | 12.24 | 12.28 | - | - | 0 | 0 | - | 11.95 | 11.93 | 11.97 | - | - | 0 | - | 0.00% |
| 2015-08-27 | 0 | 12.26 | 12.26 | 12.30 | - | - | 0 | 0 | - | 11.95 | 11.95 | 11.98 | - | - | 0 | - | 3.20% |
| 2015-08-26 | 0 | 11.88 | 11.86 | 11.90 | - | - | 0 | 0 | - | 11.58 | 11.56 | 11.59 | - | - | 0 | - | 0.00% |
| 2015-08-25 | 0 | 11.88 | 11.88 | 11.94 | - | - | 0 | 0 | - | 11.58 | 11.58 | 11.63 | - | - | 0 | - | 0.17% |
| 2015-08-24 | 0 | 11.86 | 11.84 | 11.88 | 11.84 | 11.86 | 3,000 | 35,560 | 11.853 | 11.56 | 11.54 | 11.58 | 11.54 | 11.56 | 3,079 | 11.549 | -4.66% |
| 2015-08-21 | 0 | 12.44 | 12.38 | 12.44 | - | - | 0 | 0 | - | 12.12 | 12.06 | 12.12 | - | - | 0 | - | -1.43% |
| 2015-08-20 | 0 | 12.62 | 12.60 | 12.66 | 12.62 | 12.62 | 1,000 | 12,620 | 12.620 | 12.30 | 12.28 | 12.34 | 12.30 | 12.30 | 1,026 | 12.296 | -2.02% |
| 2015-08-19 | 0 | 12.88 | 12.82 | 12.88 | - | - | 0 | 0 | - | 12.55 | 12.49 | 12.55 | - | - | 0 | - | -0.46% |
| 2015-08-18 | 0 | 12.94 | 12.90 | 12.96 | 12.94 | 13.00 | 6,200 | 80,408 | 12.969 | 12.61 | 12.57 | 12.63 | 12.61 | 12.67 | 6,363 | 12.637 | -1.07% |
| 2015-08-17 | 0 | 13.08 | 13.04 | 13.08 | - | - | 0 | 0 | - | 12.74 | 12.71 | 12.74 | - | - | 0 | - | -1.06% |
| 2015-08-14 | 0 | 13.22 | 13.20 | 13.24 | - | - | 0 | 0 | - | 12.88 | 12.86 | 12.90 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 13.22 | 13.24 | 13.28 | - | - | 0 | 0 | - | 12.88 | 12.90 | 12.94 | - | - | 0 | - | 0.46% |
| 2015-08-12 | 0 | 13.16 | 13.10 | 13.16 | 13.16 | 13.16 | 1,000 | 13,160 | 13.160 | 12.82 | 12.76 | 12.82 | 12.82 | 12.82 | 1,026 | 12.823 | -2.23% |
| 2015-08-11 | 0 | 13.46 | 13.40 | 13.44 | 13.48 | 13.48 | 1,000 | 13,480 | 13.480 | 13.11 | 13.06 | 13.10 | 13.13 | 13.13 | 1,026 | 13.134 | -0.88% |
| 2015-08-10 | 0 | 13.58 | 13.52 | 13.58 | - | - | 0 | 0 | - | 13.23 | 13.17 | 13.23 | - | - | 0 | - | -0.15% |
| 2015-08-07 | 0 | 13.60 | 13.54 | 13.60 | - | - | 0 | 0 | - | 13.25 | 13.19 | 13.25 | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 13.60 | 13.54 | 13.60 | - | - | 0 | 0 | - | 13.25 | 13.19 | 13.25 | - | - | 0 | - | -0.44% |
| 2015-08-05 | 0 | 13.66 | 13.66 | 13.72 | - | - | 0 | 0 | - | 13.31 | 13.31 | 13.37 | - | - | 0 | - | 0.15% |
| 2015-08-04 | 0 | 13.64 | 13.64 | 13.70 | - | - | 0 | 0 | - | 13.29 | 13.29 | 13.35 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 13.64 | 13.64 | 13.68 | 13.64 | 13.64 | 3,000 | 40,920 | 13.640 | 13.29 | 13.29 | 13.33 | 13.29 | 13.29 | 3,079 | 13.290 | -0.73% |
| 2015-07-31 | 0 | 13.74 | 13.70 | 13.74 | - | - | 0 | 0 | - | 13.39 | 13.35 | 13.39 | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 13.74 | 13.68 | 13.74 | - | - | 0 | 0 | - | 13.39 | 13.33 | 13.39 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 13.74 | 13.74 | 13.80 | - | - | 0 | 0 | - | 13.39 | 13.39 | 13.45 | - | - | 0 | - | 0.29% |
| 2015-07-28 | 0 | 13.70 | 13.70 | 13.76 | 13.70 | 13.70 | 2,000 | 27,400 | 13.700 | 13.35 | 13.35 | 13.41 | 13.35 | 13.35 | 2,053 | 13.349 | -0.29% |
| 2015-07-27 | 0 | 13.74 | 13.70 | 13.76 | 13.74 | 13.74 | 4,400 | 60,456 | 13.740 | 13.39 | 13.35 | 13.41 | 13.39 | 13.39 | 4,516 | 13.388 | -2.14% |
| 2015-07-24 | 0 | 14.04 | 13.98 | 14.04 | - | - | 0 | 0 | - | 13.68 | 13.62 | 13.68 | - | - | 0 | - | -0.71% |
| 2015-07-23 | 0 | 14.14 | 14.10 | 14.16 | - | - | 0 | 0 | - | 13.78 | 13.74 | 13.80 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 14.14 | 14.08 | 14.14 | - | - | 0 | 0 | - | 13.78 | 13.72 | 13.78 | - | - | 0 | - | -0.42% |
| 2015-07-21 | 0 | 14.20 | 14.16 | 14.22 | - | - | 0 | 0 | - | 13.84 | 13.80 | 13.86 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 14.20 | 14.16 | 14.20 | - | - | 0 | 0 | - | 13.84 | 13.80 | 13.84 | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 14.20 | 14.20 | 14.26 | - | - | 0 | 0 | - | 13.84 | 13.84 | 13.89 | - | - | 0 | - | 0.28% |
| 2015-07-16 | 0 | 14.16 | 14.14 | 14.18 | - | - | 0 | 0 | - | 13.80 | 13.78 | 13.82 | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 14.16 | 14.10 | 14.16 | - | - | 0 | 0 | - | 13.80 | 13.74 | 13.80 | - | - | 0 | - | -0.14% |
| 2015-07-14 | 0 | 14.18 | 14.10 | 14.16 | - | - | 0 | 0 | - | 13.82 | 13.74 | 13.80 | - | - | 0 | - | -0.14% |
| 2015-07-13 | 0 | 14.20 | 14.20 | 14.26 | 14.14 | 14.16 | 5,200 | 73,532 | 14.141 | 13.84 | 13.84 | 13.89 | 13.78 | 13.80 | 5,337 | 13.778 | 1.00% |
| 2015-07-10 | 0 | 14.06 | 14.06 | 14.12 | - | - | 0 | 0 | - | 13.70 | 13.70 | 13.76 | - | - | 0 | - | 1.30% |
| 2015-07-09 | 0 | 13.88 | 13.88 | 13.94 | - | - | 0 | 0 | - | 13.52 | 13.52 | 13.58 | - | - | 0 | - | 0.58% |
| 2015-07-08 | 0 | 13.80 | 13.76 | 13.80 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 13.45 | 13.41 | 13.45 | 13.84 | 13.84 | 2,053 | 13.836 | -3.90% |
| 2015-07-07 | 0 | 14.36 | 14.30 | 14.36 | - | - | 0 | 0 | - | 13.99 | 13.93 | 13.99 | - | - | 0 | - | -0.97% |
| 2015-07-06 | 0 | 14.50 | 14.44 | 14.50 | - | - | 0 | 0 | - | 14.13 | 14.07 | 14.13 | - | - | 0 | - | -1.23% |
| 2015-07-03 | 0 | 14.68 | 14.64 | 14.70 | - | - | 0 | 0 | - | 14.30 | 14.26 | 14.32 | - | - | 0 | - | 0.00% |
| 2015-07-02 | 0 | 14.68 | 14.68 | 14.74 | - | - | 0 | 0 | - | 14.30 | 14.30 | 14.36 | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 14.68 | 14.68 | 14.74 | - | - | 0 | 0 | - | 14.30 | 14.30 | 14.36 | - | - | 0 | - | 0.96% |
| 2015-06-29 | 0 | 14.54 | 14.48 | 14.54 | - | - | 0 | 0 | - | 14.17 | 14.11 | 14.17 | - | - | 0 | - | -1.62% |
| 2015-06-26 | 0 | 14.78 | 14.72 | 14.78 | - | - | 0 | 0 | - | 14.40 | 14.34 | 14.40 | - | - | 0 | - | -1.34% |
| 2015-06-25 | 0 | 14.98 | 14.92 | 14.98 | - | - | 0 | 0 | - | 14.60 | 14.54 | 14.60 | - | - | 0 | - | 0.00% |
| 2015-06-24 | 0 | 14.98 | 14.98 | 15.02 | - | - | 0 | 0 | - | 14.60 | 14.60 | 14.63 | - | - | 0 | - | 0.13% |
| 2015-06-23 | 0 | 14.96 | 14.96 | 15.00 | - | - | 0 | 0 | - | 14.58 | 14.58 | 14.62 | - | - | 0 | - | 0.94% |
| 2015-06-22 | 0 | 14.82 | 14.82 | 14.88 | - | - | 0 | 0 | - | 14.44 | 14.44 | 14.50 | - | - | 0 | - | 0.95% |
| 2015-06-19 | 0 | 14.68 | 14.68 | 14.74 | - | - | 0 | 0 | - | 14.30 | 14.30 | 14.36 | - | - | 0 | - | 0.14% |
| 2015-06-18 | 0 | 14.66 | 14.68 | 14.74 | - | - | 0 | 0 | - | 14.28 | 14.30 | 14.36 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 14.66 | 14.66 | 14.72 | - | - | 0 | 0 | - | 14.28 | 14.28 | 14.34 | - | - | 0 | - | 0.69% |
| 2015-06-16 | 0 | 14.56 | 14.50 | 14.56 | - | - | 0 | 0 | - | 14.19 | 14.13 | 14.19 | - | - | 0 | - | -0.82% |
| 2015-06-15 | 0 | 14.68 | 14.62 | 14.68 | - | - | 0 | 0 | - | 14.30 | 14.25 | 14.30 | - | - | 0 | - | -0.81% |
| 2015-06-12 | 0 | 14.80 | 14.80 | 14.86 | 14.80 | 14.80 | 3,400 | 50,320 | 14.800 | 14.42 | 14.42 | 14.48 | 14.42 | 14.42 | 3,489 | 14.421 | 0.54% |
| 2015-06-11 | 0 | 14.72 | 14.74 | 14.80 | - | - | 0 | 0 | - | 14.34 | 14.36 | 14.42 | - | - | 0 | - | 0.14% |
| 2015-06-10 | 0 | 14.70 | 14.68 | 14.74 | 14.70 | 14.78 | 4,000 | 58,960 | 14.740 | 14.32 | 14.30 | 14.36 | 14.32 | 14.40 | 4,105 | 14.362 | -0.27% |
| 2015-06-09 | 0 | 14.74 | 14.70 | 14.76 | - | - | 0 | 0 | - | 14.36 | 14.32 | 14.38 | - | - | 0 | - | -0.81% |
| 2015-06-08 | 0 | 14.86 | 14.80 | 14.86 | - | - | 0 | 0 | - | 14.48 | 14.42 | 14.48 | - | - | 0 | - | -0.27% |
| 2015-06-05 | 0 | 14.90 | 14.84 | 14.90 | - | - | 0 | 0 | - | 14.52 | 14.46 | 14.52 | - | - | 0 | - | -0.53% |
| 2015-06-04 | 0 | 14.98 | 14.92 | 14.98 | - | - | 0 | 0 | - | 14.60 | 14.54 | 14.60 | - | - | 0 | - | -0.40% |
| 2015-06-03 | 0 | 15.04 | 14.98 | 15.04 | - | - | 0 | 0 | - | 14.65 | 14.60 | 14.65 | - | - | 0 | - | -0.40% |
| 2015-06-02 | 0 | 15.10 | 15.02 | 15.08 | - | - | 0 | 0 | - | 14.71 | 14.63 | 14.69 | - | - | 0 | - | -0.26% |
| 2015-06-01 | 0 | 15.14 | 15.14 | 15.20 | - | - | 0 | 0 | - | 14.75 | 14.75 | 14.81 | - | - | 0 | - | 0.13% |
| 2015-05-29 | 0 | 15.12 | 15.10 | 15.16 | - | - | 0 | 0 | - | 14.73 | 14.71 | 14.77 | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 15.12 | 15.12 | 15.18 | 15.06 | 15.12 | 350,000 | 5,279,500 | 15.084 | 14.73 | 14.73 | 14.79 | 14.67 | 14.73 | 359,209 | 14.698 | -1.82% |
| 2015-05-27 | 0 | 15.40 | 15.40 | 15.46 | 15.40 | 15.42 | 150,000 | 2,311,500 | 15.410 | 15.01 | 15.01 | 15.06 | 15.01 | 15.02 | 153,947 | 15.015 | -0.65% |
| 2015-05-26 | 0 | 15.50 | 15.50 | 15.56 | 15.50 | 15.56 | 100,000 | 1,554,500 | 15.545 | 15.10 | 15.10 | 15.16 | 15.10 | 15.16 | 102,631 | 15.146 | -0.26% |
| 2015-05-22 | 0 | 15.54 | 15.50 | 15.56 | 15.46 | 15.54 | 5,000 | 77,556 | 15.511 | 15.14 | 15.10 | 15.16 | 15.06 | 15.14 | 5,132 | 15.114 | 0.91% |
| 2015-05-21 | 0 | 15.40 | 15.34 | 15.40 | - | - | 0 | 0 | - | 15.01 | 14.95 | 15.01 | - | - | 0 | - | 0.00% |
| 2015-05-20 | 0 | 15.40 | 15.36 | 15.42 | - | - | 0 | 0 | - | 15.01 | 14.97 | 15.02 | - | - | 0 | - | 0.00% |
| 2015-05-19 | 0 | 15.40 | 15.42 | 15.46 | - | - | 0 | 0 | - | 15.01 | 15.02 | 15.06 | - | - | 0 | - | 0.00% |
| 2015-05-18 | 0 | 15.40 | 15.34 | 15.40 | - | - | 0 | 0 | - | 15.01 | 14.95 | 15.01 | - | - | 0 | - | 0.00% |
| 2015-05-15 | 0 | 15.40 | 15.42 | 15.48 | - | - | 0 | 0 | - | 15.01 | 15.02 | 15.08 | - | - | 0 | - | 0.65% |
| 2015-05-14 | 0 | 15.30 | 15.24 | 15.30 | - | - | 0 | 0 | - | 14.91 | 14.85 | 14.91 | - | - | 0 | - | 0.00% |
| 2015-05-13 | 0 | 15.30 | 15.24 | 15.30 | - | - | 0 | 0 | - | 14.91 | 14.85 | 14.91 | - | - | 0 | - | 0.00% |
| 2015-05-12 | 0 | 15.30 | 15.24 | 15.30 | - | - | 0 | 0 | - | 14.91 | 14.85 | 14.91 | - | - | 0 | - | -0.52% |
| 2015-05-11 | 0 | 15.38 | 15.38 | 15.44 | - | - | 0 | 0 | - | 14.99 | 14.99 | 15.04 | - | - | 0 | - | 0.00% |
| 2015-05-08 | 0 | 15.38 | 15.38 | 15.44 | 15.30 | 15.30 | 800 | 12,240 | 15.300 | 14.99 | 14.99 | 15.04 | 14.91 | 14.91 | 821 | 14.908 | 0.39% |
| 2015-05-07 | 0 | 15.32 | 15.26 | 15.32 | - | - | 0 | 0 | - | 14.93 | 14.87 | 14.93 | - | - | 0 | - | -1.16% |
| 2015-05-06 | 0 | 15.50 | 15.44 | 15.50 | - | - | 0 | 0 | - | 15.10 | 15.04 | 15.10 | - | - | 0 | - | -0.26% |
| 2015-05-05 | 0 | 15.54 | 15.48 | 15.54 | - | - | 0 | 0 | - | 15.14 | 15.08 | 15.14 | - | - | 0 | - | -1.02% |
| 2015-05-04 | 0 | 15.70 | 15.68 | 15.74 | - | - | 0 | 0 | - | 15.30 | 15.28 | 15.34 | - | - | 0 | - | 0.00% |
| 2015-04-30 | 0 | 15.70 | 15.64 | 15.70 | - | - | 0 | 0 | - | 15.30 | 15.24 | 15.30 | - | - | 0 | - | -0.63% |
| 2015-04-29 | 0 | 15.80 | 15.80 | 15.86 | 15.80 | 15.80 | 20,000 | 316,000 | 15.800 | 15.39 | 15.39 | 15.45 | 15.39 | 15.39 | 20,526 | 15.395 | -0.63% |
| 2015-04-28 | 0 | 15.90 | 15.84 | 15.90 | - | - | 0 | 0 | - | 15.49 | 15.43 | 15.49 | - | - | 0 | - | 0.00% |
| 2015-04-27 | 0 | 15.90 | 15.90 | 15.96 | - | - | 0 | 0 | - | 15.49 | 15.49 | 15.55 | - | - | 0 | - | 1.15% |
| 2015-04-24 | 0 | 15.72 | 15.74 | 15.80 | - | - | 0 | 0 | - | 15.32 | 15.34 | 15.39 | - | - | 0 | - | 0.38% |
| 2015-04-23 | 0 | 15.66 | 15.62 | 15.68 | - | - | 0 | 0 | - | 15.26 | 15.22 | 15.28 | - | - | 0 | - | 0.00% |
| 2015-04-22 | 0 | 15.66 | 15.66 | 15.72 | - | - | 0 | 0 | - | 15.26 | 15.26 | 15.32 | - | - | 0 | - | 0.13% |
| 2015-04-21 | 0 | 15.64 | 15.64 | 15.70 | - | - | 0 | 0 | - | 15.24 | 15.24 | 15.30 | - | - | 0 | - | 1.30% |
| 2015-04-20 | 0 | 15.44 | 15.38 | 15.44 | - | - | 0 | 0 | - | 15.04 | 14.99 | 15.04 | - | - | 0 | - | -1.28% |
| 2015-04-17 | 0 | 15.64 | 15.58 | 15.64 | 15.70 | 15.70 | 50,200 | 788,140 | 15.700 | 15.24 | 15.18 | 15.24 | 15.30 | 15.30 | 51,521 | 15.298 | 0.26% |
| 2015-04-16 | 0 | 15.60 | 15.60 | 15.66 | - | - | 0 | 0 | - | 15.20 | 15.20 | 15.26 | - | - | 0 | - | 2.77% |
| 2015-04-15 | 0 | 15.18 | 15.18 | 15.24 | - | - | 0 | 0 | - | 14.79 | 14.79 | 14.85 | - | - | 0 | - | 0.26% |
| 2015-04-14 | 0 | 15.14 | 15.08 | 15.14 | - | - | 0 | 0 | - | 14.75 | 14.69 | 14.75 | - | - | 0 | - | 0.00% |
| 2015-04-13 | 0 | 15.14 | 15.14 | 15.20 | - | - | 0 | 0 | - | 14.75 | 14.75 | 14.81 | - | - | 0 | - | 1.75% |
| 2015-04-10 | 0 | 14.88 | 14.90 | 14.94 | - | - | 0 | 0 | - | 14.50 | 14.52 | 14.56 | - | - | 0 | - | 0.54% |
| 2015-04-09 | 0 | 14.80 | 14.80 | 14.86 | - | - | 0 | 0 | - | 14.42 | 14.42 | 14.48 | - | - | 0 | - | 1.09% |
| 2015-04-08 | 0 | 14.64 | 14.64 | 14.70 | - | - | 0 | 0 | - | 14.26 | 14.26 | 14.32 | - | - | 0 | - | 0.27% |
| 2015-04-02 | 0 | 14.60 | 14.58 | 14.64 | - | - | 0 | 0 | - | 14.23 | 14.21 | 14.26 | - | - | 0 | - | 0.48% |
| 2015-04-01 | 0 | 14.84 | 14.80 | 14.86 | 14.84 | 14.84 | 2,000 | 29,680 | 14.840 | 14.16 | 14.12 | 14.18 | 14.16 | 14.16 | 2,096 | 14.157 | 0.68% |
| 2015-03-31 | 0 | 14.74 | 14.74 | 14.78 | - | - | 0 | 0 | - | 14.06 | 14.06 | 14.10 | - | - | 0 | - | 0.27% |
| 2015-03-30 | 0 | 14.70 | 14.72 | 14.78 | - | - | 0 | 0 | - | 14.02 | 14.04 | 14.10 | - | - | 0 | - | 0.55% |
| 2015-03-27 | 0 | 14.62 | 14.56 | 14.62 | - | - | 0 | 0 | - | 13.95 | 13.89 | 13.95 | - | - | 0 | - | -0.14% |
| 2015-03-26 | 0 | 14.64 | 14.60 | 14.66 | - | - | 0 | 0 | - | 13.97 | 13.93 | 13.99 | - | - | 0 | - | 0.00% |
| 2015-03-25 | 0 | 14.64 | 14.64 | 14.68 | - | - | 0 | 0 | - | 13.97 | 13.97 | 14.00 | - | - | 0 | - | 0.14% |
| 2015-03-24 | 0 | 14.62 | 14.60 | 14.66 | 14.62 | 14.62 | 2,200 | 32,164 | 14.620 | 13.95 | 13.93 | 13.99 | 13.95 | 13.95 | 2,306 | 13.947 | 0.14% |
| 2015-03-23 | 0 | 14.60 | 14.58 | 14.64 | - | - | 0 | 0 | - | 13.93 | 13.91 | 13.97 | - | - | 0 | - | 0.00% |
| 2015-03-20 | 0 | 14.60 | 14.54 | 14.60 | - | - | 0 | 0 | - | 13.93 | 13.87 | 13.93 | - | - | 0 | - | 0.00% |
| 2015-03-19 | 0 | 14.60 | 14.60 | 14.66 | - | - | 0 | 0 | - | 13.93 | 13.93 | 13.99 | - | - | 0 | - | 0.83% |
| 2015-03-18 | 0 | 14.48 | 14.48 | 14.52 | - | - | 0 | 0 | - | 13.81 | 13.81 | 13.85 | - | - | 0 | - | 0.56% |
| 2015-03-17 | 0 | 14.40 | 14.40 | 14.46 | - | - | 0 | 0 | - | 13.74 | 13.74 | 13.79 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 14.40 | 14.40 | 14.46 | 14.40 | 14.40 | 200 | 2,880 | 14.400 | 13.74 | 13.74 | 13.79 | 13.74 | 13.74 | 210 | 13.738 | 0.00% |
| 2015-03-13 | 0 | 14.40 | 14.40 | 14.46 | - | - | 0 | 0 | - | 13.74 | 13.74 | 13.79 | - | - | 0 | - | 0.28% |
| 2015-03-12 | 0 | 14.36 | 14.36 | 14.42 | - | - | 0 | 0 | - | 13.70 | 13.70 | 13.76 | - | - | 0 | - | 0.28% |
| 2015-03-11 | 0 | 14.32 | 14.28 | 14.32 | - | - | 0 | 0 | - | 13.66 | 13.62 | 13.66 | - | - | 0 | - | -1.10% |
| 2015-03-10 | 0 | 14.48 | 14.42 | 14.48 | - | - | 0 | 0 | - | 13.81 | 13.76 | 13.81 | - | - | 0 | - | -0.69% |
| 2015-03-09 | 0 | 14.58 | 14.52 | 14.58 | - | - | 0 | 0 | - | 13.91 | 13.85 | 13.91 | - | - | 0 | - | -0.41% |
| 2015-03-06 | 0 | 14.64 | 14.58 | 14.64 | 14.64 | 14.64 | 600 | 8,784 | 14.640 | 13.97 | 13.91 | 13.97 | 13.97 | 13.97 | 629 | 13.967 | 0.14% |
| 2015-03-05 | 0 | 14.62 | 14.58 | 14.64 | - | - | 0 | 0 | - | 13.95 | 13.91 | 13.97 | - | - | 0 | - | -0.81% |
| 2015-03-04 | 0 | 14.74 | 14.68 | 14.74 | - | - | 0 | 0 | - | 14.06 | 14.00 | 14.06 | - | - | 0 | - | -0.81% |
| 2015-03-03 | 0 | 14.86 | 14.80 | 14.86 | - | - | 0 | 0 | - | 14.18 | 14.12 | 14.18 | - | - | 0 | - | -0.40% |
| 2015-03-02 | 0 | 14.92 | 14.86 | 14.92 | - | - | 0 | 0 | - | 14.23 | 14.18 | 14.23 | - | - | 0 | - | -0.27% |
| 2015-02-27 | 0 | 14.96 | 14.90 | 14.96 | 15.00 | 15.00 | 3,200 | 48,000 | 15.000 | 14.27 | 14.21 | 14.27 | 14.31 | 14.31 | 3,354 | 14.310 | 0.00% |
| 2015-02-26 | 0 | 14.96 | 14.96 | 15.02 | - | - | 0 | 0 | - | 14.27 | 14.27 | 14.33 | - | - | 0 | - | 0.13% |
| 2015-02-25 | 0 | 14.94 | 14.92 | 14.98 | - | - | 0 | 0 | - | 14.25 | 14.23 | 14.29 | - | - | 0 | - | 0.00% |
| 2015-02-24 | 0 | 14.94 | 14.88 | 14.94 | - | - | 0 | 0 | - | 14.25 | 14.20 | 14.25 | - | - | 0 | - | -0.13% |
| 2015-02-23 | 0 | 14.96 | 14.90 | 14.96 | - | - | 0 | 0 | - | 14.27 | 14.21 | 14.27 | - | - | 0 | - | -0.13% |
| 2015-02-18 | 0 | 14.98 | - | - | - | - | 0 | 0 | - | 14.29 | - | - | - | - | 0 | - | 0.13% |
| 2015-02-17 | 0 | 14.96 | 14.92 | 14.96 | 14.98 | 14.98 | 13,000 | 194,740 | 14.980 | 14.27 | 14.23 | 14.27 | 14.29 | 14.29 | 13,627 | 14.291 | 0.27% |
| 2015-02-16 | 0 | 14.92 | 14.92 | 14.98 | - | - | 0 | 0 | - | 14.23 | 14.23 | 14.29 | - | - | 0 | - | 0.27% |
| 2015-02-13 | 0 | 14.88 | 14.88 | 14.94 | - | - | 0 | 0 | - | 14.20 | 14.20 | 14.25 | - | - | 0 | - | 0.81% |
| 2015-02-12 | 0 | 14.76 | 14.72 | 14.76 | - | - | 0 | 0 | - | 14.08 | 14.04 | 14.08 | - | - | 0 | - | 0.00% |
| 2015-02-11 | 0 | 14.76 | 14.70 | 14.76 | - | - | 0 | 0 | - | 14.08 | 14.02 | 14.08 | - | - | 0 | - | -0.27% |
| 2015-02-10 | 0 | 14.80 | 14.74 | 14.80 | - | - | 0 | 0 | - | 14.12 | 14.06 | 14.12 | - | - | 0 | - | 0.00% |
| 2015-02-09 | 0 | 14.80 | 14.74 | 14.80 | - | - | 0 | 0 | - | 14.12 | 14.06 | 14.12 | - | - | 0 | - | -0.54% |
| 2015-02-06 | 0 | 14.88 | 14.82 | 14.88 | - | - | 0 | 0 | - | 14.20 | 14.14 | 14.20 | - | - | 0 | - | -0.13% |
| 2015-02-05 | 0 | 14.90 | 14.84 | 14.88 | 15.50 | 15.50 | 50,000 | 775,000 | 15.500 | 14.21 | 14.16 | 14.20 | 14.79 | 14.79 | 52,411 | 14.787 | 0.54% |
| 2015-02-04 | 0 | 14.82 | 14.82 | 14.88 | - | - | 0 | 0 | - | 14.14 | 14.14 | 14.20 | - | - | 0 | - | 1.09% |
| 2015-02-03 | 0 | 14.66 | 14.66 | 14.72 | - | - | 0 | 0 | - | 13.99 | 13.99 | 14.04 | - | - | 0 | - | 0.14% |
| 2015-02-02 | 0 | 14.64 | 14.60 | 14.64 | - | - | 0 | 0 | - | 13.97 | 13.93 | 13.97 | - | - | 0 | - | -0.41% |
| 2015-01-30 | 0 | 14.70 | 14.64 | 14.70 | - | - | 0 | 0 | - | 14.02 | 13.97 | 14.02 | - | - | 0 | - | -0.27% |
| 2015-01-29 | 0 | 14.74 | 14.68 | 14.74 | - | - | 0 | 0 | - | 14.06 | 14.00 | 14.06 | - | - | 0 | - | -0.81% |
| 2015-01-28 | 0 | 14.86 | 14.80 | 14.86 | - | - | 0 | 0 | - | 14.18 | 14.12 | 14.18 | - | - | 0 | - | -0.13% |
| 2015-01-27 | 0 | 14.88 | 14.82 | 14.88 | - | - | 0 | 0 | - | 14.20 | 14.14 | 14.20 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 14.88 | 14.84 | 14.90 | - | - | 0 | 0 | - | 14.20 | 14.16 | 14.21 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 14.88 | 14.88 | 14.94 | - | - | 0 | 0 | - | 14.20 | 14.20 | 14.25 | - | - | 0 | - | 1.22% |
| 2015-01-22 | 0 | 14.70 | 14.70 | 14.76 | - | - | 0 | 0 | - | 14.02 | 14.02 | 14.08 | - | - | 0 | - | 0.55% |
| 2015-01-21 | 0 | 14.62 | 14.58 | 14.64 | 14.62 | 14.62 | 2,800 | 40,936 | 14.620 | 13.95 | 13.91 | 13.97 | 13.95 | 13.95 | 2,935 | 13.947 | 1.39% |
| 2015-01-20 | 0 | 14.42 | 14.42 | 14.48 | - | - | 0 | 0 | - | 13.76 | 13.76 | 13.81 | - | - | 0 | - | 0.28% |
| 2015-01-19 | 0 | 14.38 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.72 | 13.66 | 13.72 | - | - | 0 | - | -1.24% |
| 2015-01-16 | 0 | 14.56 | 14.50 | 14.56 | - | - | 0 | 0 | - | 13.89 | 13.83 | 13.89 | - | - | 0 | - | -0.41% |
| 2015-01-15 | 0 | 14.62 | 14.62 | 14.66 | - | - | 0 | 0 | - | 13.95 | 13.95 | 13.99 | - | - | 0 | - | 0.69% |
| 2015-01-14 | 0 | 14.52 | 14.46 | 14.52 | - | - | 0 | 0 | - | 13.85 | 13.79 | 13.85 | - | - | 0 | - | -0.14% |
| 2015-01-13 | 0 | 14.54 | 14.54 | 14.60 | - | - | 0 | 0 | - | 13.87 | 13.87 | 13.93 | - | - | 0 | - | 0.41% |
| 2015-01-12 | 0 | 14.48 | 14.48 | 14.54 | 14.44 | 14.44 | 200 | 2,888 | 14.440 | 13.81 | 13.81 | 13.87 | 13.78 | 13.78 | 210 | 13.776 | 0.28% |
| 2015-01-09 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 13.78 | 13.78 | 13.83 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 13.78 | 13.78 | 13.83 | - | - | 0 | - | 0.56% |
| 2015-01-07 | 0 | 14.36 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.70 | 13.66 | 13.72 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 14.36 | 14.30 | 14.36 | 14.40 | 14.94 | 211,400 | 3,152,236 | 14.911 | 13.70 | 13.64 | 13.70 | 13.74 | 14.25 | 221,594 | 14.225 | -2.31% |
| 2015-01-05 | 0 | 14.70 | 14.64 | 14.70 | 14.56 | 14.74 | 380,000 | 5,578,828 | 14.681 | 14.02 | 13.97 | 14.02 | 13.89 | 14.06 | 398,323 | 14.006 | 0.14% |
| 2015-01-02 | 0 | 14.68 | 14.62 | 14.68 | 14.68 | 14.68 | 400 | 5,872 | 14.680 | 14.00 | 13.95 | 14.00 | 14.00 | 14.00 | 419 | 14.005 | 0.69% |
| 2014-12-31 | 0 | 14.58 | - | - | - | - | 0 | 0 | - | 13.91 | - | - | - | - | 0 | - | 0.14% |
| 2014-12-30 | 0 | 14.56 | 14.50 | 14.56 | - | - | 0 | 0 | - | 13.89 | 13.83 | 13.89 | - | - | 0 | - | -0.27% |
| 2014-12-29 | 0 | 14.60 | 14.60 | 14.66 | - | - | 0 | 0 | - | 13.93 | 13.93 | 13.99 | - | - | 0 | - | 0.97% |
| 2014-12-24 | 0 | 14.46 | - | - | - | - | 0 | 0 | - | 13.79 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 14.46 | 14.40 | 14.46 | - | - | 0 | 0 | - | 13.79 | 13.74 | 13.79 | - | - | 0 | - | 0.00% |
| 2014-12-22 | 0 | 14.46 | 14.46 | 14.52 | - | - | 0 | 0 | - | 13.79 | 13.79 | 13.85 | - | - | 0 | - | 1.69% |
| 2014-12-19 | 0 | 14.22 | 14.22 | 14.28 | - | - | 0 | 0 | - | 13.57 | 13.57 | 13.62 | - | - | 0 | - | 0.71% |
| 2014-12-18 | 0 | 14.12 | 14.12 | 14.16 | 14.12 | 14.12 | 2,800 | 39,536 | 14.120 | 13.47 | 13.47 | 13.51 | 13.47 | 13.47 | 2,935 | 13.470 | 0.86% |
| 2014-12-17 | 0 | 14.00 | 13.96 | 14.02 | - | - | 0 | 0 | - | 13.36 | 13.32 | 13.38 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 14.00 | 13.94 | 14.00 | 14.00 | 14.06 | 600 | 8,424 | 14.040 | 13.36 | 13.30 | 13.36 | 13.36 | 13.41 | 629 | 13.394 | -1.13% |
| 2014-12-15 | 0 | 14.16 | 14.12 | 14.18 | - | - | 0 | 0 | - | 13.51 | 13.47 | 13.53 | - | - | 0 | - | -1.12% |
| 2014-12-12 | 0 | 14.32 | 14.26 | 14.32 | - | - | 0 | 0 | - | 13.66 | 13.60 | 13.66 | - | - | 0 | - | -0.28% |
| 2014-12-11 | 0 | 14.36 | 14.30 | 14.34 | - | - | 0 | 0 | - | 13.70 | 13.64 | 13.68 | - | - | 0 | - | -0.28% |
| 2014-12-10 | 0 | 14.40 | 14.38 | 14.44 | - | - | 0 | 0 | - | 13.74 | 13.72 | 13.78 | - | - | 0 | - | 0.00% |
| 2014-12-09 | 0 | 14.40 | 14.34 | 14.40 | - | - | 0 | 0 | - | 13.74 | 13.68 | 13.74 | - | - | 0 | - | -1.64% |
| 2014-12-08 | 0 | 14.64 | 14.60 | 14.66 | - | - | 0 | 0 | - | 13.97 | 13.93 | 13.99 | - | - | 0 | - | 0.00% |
| 2014-12-05 | 0 | 14.64 | 14.58 | 14.64 | 14.66 | 14.66 | 7,000 | 102,620 | 14.660 | 13.97 | 13.91 | 13.97 | 13.99 | 13.99 | 7,338 | 13.986 | 0.69% |
| 2014-12-04 | 0 | 14.54 | 14.54 | 14.60 | - | - | 0 | 0 | - | 13.87 | 13.87 | 13.93 | - | - | 0 | - | 0.83% |
| 2014-12-03 | 0 | 14.42 | 14.38 | 14.44 | 14.42 | 14.42 | 2,800 | 40,376 | 14.420 | 13.76 | 13.72 | 13.78 | 13.76 | 13.76 | 2,935 | 13.757 | -0.55% |
| 2014-12-02 | 0 | 14.50 | 14.50 | 14.56 | - | - | 0 | 0 | - | 13.83 | 13.83 | 13.89 | - | - | 0 | - | 0.55% |
| 2014-12-01 | 0 | 14.42 | 14.36 | 14.42 | 14.42 | 14.42 | 600 | 8,652 | 14.420 | 13.76 | 13.70 | 13.76 | 13.76 | 13.76 | 629 | 13.757 | -2.17% |
| 2014-11-28 | 0 | 14.74 | 14.70 | 14.76 | 14.74 | 14.74 | 200 | 2,948 | 14.740 | 14.06 | 14.02 | 14.08 | 14.06 | 14.06 | 210 | 14.062 | 0.00% |
| 2014-11-27 | 0 | 14.74 | 14.74 | 14.78 | - | - | 0 | 0 | - | 14.06 | 14.06 | 14.10 | - | - | 0 | - | 0.00% |
| 2014-11-26 | 0 | 14.74 | 14.76 | 14.80 | 14.70 | 14.70 | 200 | 2,940 | 14.700 | 14.06 | 14.08 | 14.12 | 14.02 | 14.02 | 210 | 14.024 | 0.55% |
| 2014-11-25 | 0 | 14.66 | 14.64 | 14.70 | - | - | 0 | 0 | - | 13.99 | 13.97 | 14.02 | - | - | 0 | - | 0.00% |
| 2014-11-24 | 0 | 14.66 | 14.66 | 14.72 | - | - | 0 | 0 | - | 13.99 | 13.99 | 14.04 | - | - | 0 | - | 1.24% |
| 2014-11-21 | 0 | 14.48 | 14.48 | 14.54 | - | - | 0 | 0 | - | 13.81 | 13.81 | 13.87 | - | - | 0 | - | 0.28% |
| 2014-11-20 | 0 | 14.44 | 14.40 | 14.44 | 14.44 | 14.44 | 200 | 2,888 | 14.440 | 13.78 | 13.74 | 13.78 | 13.78 | 13.78 | 210 | 13.776 | -0.28% |
| 2014-11-19 | 0 | 14.48 | 14.42 | 14.48 | - | - | 0 | 0 | - | 13.81 | 13.76 | 13.81 | - | - | 0 | - | 0.00% |
| 2014-11-18 | 0 | 14.48 | 14.42 | 14.48 | - | - | 0 | 0 | - | 13.81 | 13.76 | 13.81 | - | - | 0 | - | -0.41% |
| 2014-11-17 | 0 | 14.54 | 14.48 | 14.54 | - | - | 0 | 0 | - | 13.87 | 13.81 | 13.87 | - | - | 0 | - | -0.68% |
| 2014-11-14 | 0 | 14.64 | 14.60 | 14.66 | 14.64 | 14.64 | 400 | 5,856 | 14.640 | 13.97 | 13.93 | 13.99 | 13.97 | 13.97 | 419 | 13.967 | 0.27% |
| 2014-11-13 | 0 | 14.60 | 14.60 | 14.64 | - | - | 0 | 0 | - | 13.93 | 13.93 | 13.97 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 14.60 | 14.54 | 14.60 | - | - | 0 | 0 | - | 13.93 | 13.87 | 13.93 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 14.60 | 14.56 | 14.62 | 14.60 | 14.68 | 400 | 5,856 | 14.640 | 13.93 | 13.89 | 13.95 | 13.93 | 14.00 | 419 | 13.967 | 0.14% |
| 2014-11-10 | 0 | 14.58 | 14.58 | 14.64 | - | - | 0 | 0 | - | 13.91 | 13.91 | 13.97 | - | - | 0 | - | 0.55% |
| 2014-11-07 | 0 | 14.50 | 14.44 | 14.50 | - | - | 0 | 0 | - | 13.83 | 13.78 | 13.83 | - | - | 0 | - | -0.28% |
| 2014-11-06 | 0 | 14.54 | 14.50 | 14.56 | 14.54 | 14.54 | 200 | 2,908 | 14.540 | 13.87 | 13.83 | 13.89 | 13.87 | 13.87 | 210 | 13.871 | -0.27% |
| 2014-11-05 | 0 | 14.58 | 14.52 | 14.58 | - | - | 0 | 0 | - | 13.91 | 13.85 | 13.91 | - | - | 0 | - | -0.41% |
| 2014-11-04 | 0 | 14.64 | 14.62 | 14.68 | - | - | 0 | 0 | - | 13.97 | 13.95 | 14.00 | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 14.64 | 14.62 | 14.68 | - | - | 0 | 0 | - | 13.97 | 13.95 | 14.00 | - | - | 0 | - | 0.00% |
| 2014-10-31 | 0 | 14.64 | 14.64 | 14.70 | - | - | 0 | 0 | - | 13.97 | 13.97 | 14.02 | - | - | 0 | - | 0.41% |
| 2014-10-30 | 0 | 14.58 | 14.52 | 14.58 | - | - | 0 | 0 | - | 13.91 | 13.85 | 13.91 | - | - | 0 | - | -0.14% |
| 2014-10-29 | 0 | 14.60 | 14.60 | 14.66 | - | - | 0 | 0 | - | 13.93 | 13.93 | 13.99 | - | - | 0 | - | 1.25% |
| 2014-10-28 | 0 | 14.42 | 14.42 | 14.48 | - | - | 0 | 0 | - | 13.76 | 13.76 | 13.81 | - | - | 0 | - | 0.56% |
| 2014-10-27 | 0 | 14.34 | 14.28 | 14.34 | - | - | 0 | 0 | - | 13.68 | 13.62 | 13.68 | - | - | 0 | - | -0.28% |
| 2014-10-24 | 0 | 14.38 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.72 | 13.66 | 13.72 | - | - | 0 | - | -0.28% |
| 2014-10-23 | 0 | 14.42 | 14.38 | 14.42 | - | - | 0 | 0 | - | 13.76 | 13.72 | 13.76 | - | - | 0 | - | -0.14% |
| 2014-10-22 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 13.78 | 13.78 | 13.83 | - | - | 0 | - | 1.12% |
| 2014-10-21 | 0 | 14.28 | 14.24 | 14.30 | - | - | 0 | 0 | - | 13.62 | 13.58 | 13.64 | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 14.28 | 14.28 | 14.32 | - | - | 0 | 0 | - | 13.62 | 13.62 | 13.66 | - | - | 0 | - | 0.71% |
| 2014-10-17 | 0 | 14.18 | 14.18 | 14.24 | - | - | 0 | 0 | - | 13.53 | 13.53 | 13.58 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 14.18 | 14.14 | 14.18 | 14.20 | 14.20 | 7,000 | 99,400 | 14.200 | 13.53 | 13.49 | 13.53 | 13.55 | 13.55 | 7,338 | 13.547 | -0.70% |
| 2014-10-15 | 0 | 14.28 | 14.24 | 14.28 | - | - | 0 | 0 | - | 13.62 | 13.58 | 13.62 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 14.28 | 14.22 | 14.28 | - | - | 0 | 0 | - | 13.62 | 13.57 | 13.62 | - | - | 0 | - | -0.28% |
| 2014-10-13 | 0 | 14.32 | 14.26 | 14.32 | - | - | 0 | 0 | - | 13.66 | 13.60 | 13.66 | - | - | 0 | - | -0.28% |
| 2014-10-10 | 0 | 14.36 | 14.30 | 14.36 | - | - | 0 | 0 | - | 13.70 | 13.64 | 13.70 | - | - | 0 | - | -1.24% |
| 2014-10-09 | 0 | 14.54 | 14.54 | 14.60 | - | - | 0 | 0 | - | 13.87 | 13.87 | 13.93 | - | - | 0 | - | 0.83% |
| 2014-10-08 | 0 | 14.42 | 14.36 | 14.40 | - | - | 0 | 0 | - | 13.76 | 13.70 | 13.74 | - | - | 0 | - | -0.41% |
| 2014-10-07 | 0 | 14.48 | 14.48 | 14.54 | - | - | 0 | 0 | - | 13.81 | 13.81 | 13.87 | - | - | 0 | - | 0.28% |
| 2014-10-06 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 13.78 | 13.78 | 13.83 | - | - | 0 | - | 0.28% |
| 2014-10-03 | 0 | 14.40 | 14.40 | 14.44 | - | - | 0 | 0 | - | 13.74 | 13.74 | 13.78 | - | - | 0 | - | 0.00% |
| 2014-09-30 | 0 | 14.40 | 14.34 | 14.40 | - | - | 0 | 0 | - | 13.74 | 13.68 | 13.74 | - | - | 0 | - | -0.83% |
| 2014-09-29 | 0 | 14.52 | 14.44 | 14.50 | 14.54 | 14.54 | 200 | 2,908 | 14.540 | 13.85 | 13.78 | 13.83 | 13.87 | 13.87 | 210 | 13.871 | -0.95% |
| 2014-09-26 | 0 | 14.66 | 14.62 | 14.68 | - | - | 0 | 0 | - | 13.99 | 13.95 | 14.00 | - | - | 0 | - | -0.41% |
| 2014-09-25 | 0 | 14.72 | 14.66 | 14.72 | - | - | 0 | 0 | - | 14.04 | 13.99 | 14.04 | - | - | 0 | - | -0.27% |
| 2014-09-24 | 0 | 14.76 | 14.76 | 14.82 | - | - | 0 | 0 | - | 14.08 | 14.08 | 14.14 | - | - | 0 | - | 0.14% |
| 2014-09-23 | 0 | 14.74 | 14.68 | 14.74 | - | - | 0 | 0 | - | 14.06 | 14.00 | 14.06 | - | - | 0 | - | -0.27% |
| 2014-09-22 | 0 | 14.78 | 14.72 | 14.78 | - | - | 0 | 0 | - | 14.10 | 14.04 | 14.10 | - | - | 0 | - | -0.67% |
| 2014-09-19 | 0 | 14.88 | 14.86 | 14.92 | - | - | 0 | 0 | - | 14.20 | 14.18 | 14.23 | - | - | 0 | - | 0.00% |
| 2014-09-18 | 0 | 14.88 | 14.82 | 14.88 | - | - | 0 | 0 | - | 14.20 | 14.14 | 14.20 | - | - | 0 | - | -0.27% |
| 2014-09-17 | 0 | 14.92 | 14.90 | 14.96 | - | - | 0 | 0 | - | 14.23 | 14.21 | 14.27 | - | - | 0 | - | 0.54% |
| 2014-09-16 | 0 | 14.84 | 14.78 | 14.84 | - | - | 0 | 0 | - | 14.16 | 14.10 | 14.16 | - | - | 0 | - | -0.93% |
| 2014-09-15 | 0 | 14.98 | 14.92 | 14.98 | 15.00 | 15.00 | 200 | 3,000 | 15.000 | 14.29 | 14.23 | 14.29 | 14.31 | 14.31 | 210 | 14.310 | -0.79% |
| 2014-09-12 | 0 | 15.10 | 15.04 | 15.10 | - | - | 0 | 0 | - | 14.41 | 14.35 | 14.41 | - | - | 0 | - | -0.53% |
| 2014-09-11 | 0 | 15.18 | 15.10 | 15.16 | - | - | 0 | 0 | - | 14.48 | 14.41 | 14.46 | - | - | 0 | - | -0.13% |
| 2014-09-10 | 0 | 15.20 | 15.16 | 15.20 | - | - | 0 | 0 | - | 14.50 | 14.46 | 14.50 | - | - | 0 | - | -1.30% |
| 2014-09-08 | 0 | 15.40 | 15.40 | 15.46 | - | - | 0 | 0 | - | 14.69 | 14.69 | 14.75 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 15.40 | 15.36 | 15.42 | - | - | 0 | 0 | - | 14.69 | 14.65 | 14.71 | - | - | 0 | - | 0.00% |
| 2014-09-04 | 0 | 15.40 | 15.38 | 15.44 | - | - | 0 | 0 | - | 14.69 | 14.67 | 14.73 | - | - | 0 | - | 0.00% |
| 2014-09-03 | 0 | 15.40 | 15.40 | 15.46 | - | - | 0 | 0 | - | 14.69 | 14.69 | 14.75 | - | - | 0 | - | 1.18% |
| 2014-09-02 | 0 | 15.22 | 15.18 | 15.22 | - | - | 0 | 0 | - | 14.52 | 14.48 | 14.52 | - | - | 0 | - | -0.13% |
| 2014-09-01 | 0 | 15.24 | 15.20 | 15.26 | - | - | 0 | 0 | - | 14.54 | 14.50 | 14.56 | - | - | 0 | - | 0.00% |
| 2014-08-29 | 0 | 15.24 | 15.20 | 15.26 | 15.24 | 15.24 | 200 | 3,048 | 15.240 | 14.54 | 14.50 | 14.56 | 14.54 | 14.54 | 210 | 14.539 | -0.13% |
| 2014-08-28 | 0 | 15.26 | 15.20 | 15.26 | - | - | 0 | 0 | - | 14.56 | 14.50 | 14.56 | - | - | 0 | - | -0.26% |
| 2014-08-27 | 0 | 15.30 | 15.28 | 15.34 | 15.30 | 15.30 | 800 | 12,240 | 15.300 | 14.60 | 14.58 | 14.63 | 14.60 | 14.60 | 839 | 14.596 | 0.00% |
| 2014-08-26 | 0 | 15.30 | 15.28 | 15.32 | - | - | 0 | 0 | - | 14.60 | 14.58 | 14.62 | - | - | 0 | - | 0.00% |
| 2014-08-25 | 0 | 15.30 | 15.30 | 15.36 | - | - | 0 | 0 | - | 14.60 | 14.60 | 14.65 | - | - | 0 | - | 0.13% |
| 2014-08-22 | 0 | 15.28 | 15.28 | 15.34 | - | - | 0 | 0 | - | 14.58 | 14.58 | 14.63 | - | - | 0 | - | 0.13% |
| 2014-08-21 | 0 | 15.26 | 15.20 | 15.26 | - | - | 0 | 0 | - | 14.56 | 14.50 | 14.56 | - | - | 0 | - | -0.13% |
| 2014-08-20 | 0 | 15.28 | 15.26 | 15.32 | - | - | 0 | 0 | - | 14.58 | 14.56 | 14.62 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 15.28 | 15.28 | 15.34 | - | - | 0 | 0 | - | 14.58 | 14.58 | 14.63 | - | - | 0 | - | 0.66% |
| 2014-08-18 | 0 | 15.18 | 15.18 | 15.24 | - | - | 0 | 0 | - | 14.48 | 14.48 | 14.54 | - | - | 0 | - | 0.13% |
| 2014-08-15 | 0 | 15.16 | 15.16 | 15.22 | - | - | 0 | 0 | - | 14.46 | 14.46 | 14.52 | - | - | 0 | - | 0.40% |
| 2014-08-14 | 0 | 15.10 | 15.08 | 15.14 | - | - | 0 | 0 | - | 14.41 | 14.39 | 14.44 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 15.10 | 15.10 | 15.16 | - | - | 0 | 0 | - | 14.41 | 14.41 | 14.46 | - | - | 0 | - | 0.80% |
| 2014-08-12 | 0 | 14.98 | 14.98 | 15.04 | - | - | 0 | 0 | - | 14.29 | 14.29 | 14.35 | - | - | 0 | - | 0.13% |
| 2014-08-11 | 0 | 14.96 | 14.96 | 15.02 | - | - | 0 | 0 | - | 14.27 | 14.27 | 14.33 | - | - | 0 | - | 0.81% |
| 2014-08-08 | 0 | 14.84 | 14.78 | 14.84 | - | - | 0 | 0 | - | 14.16 | 14.10 | 14.16 | - | - | 0 | - | -0.40% |
| 2014-08-07 | 0 | 14.90 | 14.84 | 14.90 | - | - | 0 | 0 | - | 14.21 | 14.16 | 14.21 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 14.90 | 14.90 | 14.96 | 14.90 | 14.90 | 1,200 | 17,880 | 14.900 | 14.21 | 14.21 | 14.27 | 14.21 | 14.21 | 1,258 | 14.215 | -0.53% |
| 2014-08-05 | 0 | 14.98 | 14.94 | 15.00 | - | - | 0 | 0 | - | 14.29 | 14.25 | 14.31 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 14.98 | 14.96 | 15.02 | - | - | 0 | 0 | - | 14.29 | 14.27 | 14.33 | - | - | 0 | - | 0.40% |
| 2014-08-01 | 0 | 14.92 | 14.86 | 14.92 | - | - | 0 | 0 | - | 14.23 | 14.18 | 14.23 | - | - | 0 | - | -1.19% |
| 2014-07-31 | 0 | 15.10 | 15.06 | 15.12 | - | - | 0 | 0 | - | 14.41 | 14.37 | 14.42 | - | - | 0 | - | 0.00% |
| 2014-07-30 | 0 | 15.10 | 15.10 | 15.16 | - | - | 0 | 0 | - | 14.41 | 14.41 | 14.46 | - | - | 0 | - | 0.40% |
| 2014-07-29 | 0 | 15.04 | 15.04 | 15.10 | - | - | 0 | 0 | - | 14.35 | 14.35 | 14.41 | - | - | 0 | - | 0.40% |
| 2014-07-28 | 0 | 14.98 | 14.98 | 15.04 | - | - | 0 | 0 | - | 14.29 | 14.29 | 14.35 | - | - | 0 | - | 0.00% |
| 2014-07-25 | 0 | 14.98 | 14.92 | 14.98 | 15.00 | 15.00 | 200 | 3,000 | 15.000 | 14.29 | 14.23 | 14.29 | 14.31 | 14.31 | 210 | 14.310 | -0.13% |
| 2014-07-24 | 0 | 15.00 | 15.00 | 15.02 | - | - | 0 | 0 | - | 14.31 | 14.31 | 14.33 | - | - | 0 | - | 0.54% |
| 2014-07-23 | 0 | 15.54 | 15.54 | 15.60 | - | - | 0 | 0 | - | 14.23 | 14.23 | 14.29 | - | - | 0 | - | 0.91% |
| 2014-07-22 | 0 | 15.40 | 15.38 | 15.44 | - | - | 0 | 0 | - | 14.11 | 14.09 | 14.14 | - | - | 0 | - | 0.65% |
| 2014-07-21 | 0 | 15.30 | 15.24 | 15.30 | - | - | 0 | 0 | - | 14.01 | 13.96 | 14.01 | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 15.30 | 15.24 | 15.30 | - | - | 0 | 0 | - | 14.01 | 13.96 | 14.01 | - | - | 0 | - | 0.00% |
| 2014-07-17 | 0 | 15.30 | 15.26 | 15.32 | 15.30 | 15.30 | 800 | 12,240 | 15.300 | 14.01 | 13.98 | 14.03 | 14.01 | 14.01 | 873 | 14.014 | -0.13% |
| 2014-07-16 | 0 | 15.32 | 15.32 | 15.38 | - | - | 0 | 0 | - | 14.03 | 14.03 | 14.09 | - | - | 0 | - | 0.13% |
| 2014-07-15 | 0 | 15.30 | 15.32 | 15.38 | - | - | 0 | 0 | - | 14.01 | 14.03 | 14.09 | - | - | 0 | - | 0.26% |
| 2014-07-14 | 0 | 15.26 | 15.26 | 15.32 | - | - | 0 | 0 | - | 13.98 | 13.98 | 14.03 | - | - | 0 | - | 0.26% |
| 2014-07-11 | 0 | 15.22 | 15.22 | 15.28 | - | - | 0 | 0 | - | 13.94 | 13.94 | 14.00 | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 15.22 | 15.22 | 15.28 | 15.22 | 15.22 | 19,400 | 295,268 | 15.220 | 13.94 | 13.94 | 14.00 | 13.94 | 13.94 | 21,181 | 13.940 | 0.00% |
| 2014-07-09 | 0 | 15.22 | 15.16 | 15.22 | - | - | 0 | 0 | - | 13.94 | 13.89 | 13.94 | - | - | 0 | - | -0.78% |
| 2014-07-08 | 0 | 15.34 | 15.32 | 15.38 | 15.34 | 15.34 | 26,000 | 398,840 | 15.340 | 14.05 | 14.03 | 14.09 | 14.05 | 14.05 | 28,386 | 14.050 | 0.39% |
| 2014-07-07 | 0 | 15.28 | 15.28 | 15.34 | - | - | 0 | 0 | - | 14.00 | 14.00 | 14.05 | - | - | 0 | - | 0.13% |
| 2014-07-04 | 0 | 15.26 | 15.26 | 15.32 | - | - | 0 | 0 | - | 13.98 | 13.98 | 14.03 | - | - | 0 | - | 0.13% |
| 2014-07-03 | 0 | 15.24 | 15.24 | 15.30 | - | - | 0 | 0 | - | 13.96 | 13.96 | 14.01 | - | - | 0 | - | 0.26% |
| 2014-07-02 | 0 | 15.20 | 15.18 | 15.24 | 15.20 | 15.20 | 400 | 6,080 | 15.200 | 13.92 | 13.90 | 13.96 | 13.92 | 13.92 | 437 | 13.922 | 0.93% |
| 2014-06-30 | 0 | 15.06 | 15.00 | 15.06 | 15.08 | 15.08 | 200 | 3,016 | 15.080 | 13.79 | 13.74 | 13.79 | 13.81 | 13.81 | 218 | 13.812 | 0.67% |
| 2014-06-27 | 0 | 14.96 | 14.96 | 15.02 | - | - | 0 | 0 | - | 13.70 | 13.70 | 13.76 | - | - | 0 | - | 0.27% |
| 2014-06-26 | 0 | 14.92 | 14.92 | 14.98 | - | - | 0 | 0 | - | 13.67 | 13.67 | 13.72 | - | - | 0 | - | 0.81% |
| 2014-06-25 | 0 | 14.80 | 14.78 | 14.84 | - | - | 0 | 0 | - | 13.56 | 13.54 | 13.59 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 14.80 | 14.80 | 14.86 | - | - | 0 | 0 | - | 13.56 | 13.56 | 13.61 | - | - | 0 | - | 0.14% |
| 2014-06-23 | 0 | 14.78 | 14.74 | 14.80 | 14.78 | 14.78 | 33,400 | 493,652 | 14.780 | 13.54 | 13.50 | 13.56 | 13.54 | 13.54 | 36,466 | 13.537 | -1.07% |
| 2014-06-20 | 0 | 14.94 | 14.90 | 14.96 | - | - | 0 | 0 | - | 13.68 | 13.65 | 13.70 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 14.94 | 14.92 | 14.98 | - | - | 0 | 0 | - | 13.68 | 13.67 | 13.72 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 14.94 | 14.90 | 14.94 | - | - | 0 | 0 | - | 13.68 | 13.65 | 13.68 | - | - | 0 | - | 0.00% |
| 2014-06-17 | 0 | 14.94 | 14.90 | 14.94 | - | - | 0 | 0 | - | 13.68 | 13.65 | 13.68 | - | - | 0 | - | -0.13% |
| 2014-06-16 | 0 | 14.96 | 14.92 | 14.98 | 14.96 | 14.96 | 400 | 5,984 | 14.960 | 13.70 | 13.67 | 13.72 | 13.70 | 13.70 | 437 | 13.702 | 0.00% |
| 2014-06-13 | 0 | 14.96 | 14.96 | 14.98 | - | - | 0 | 0 | - | 13.70 | 13.70 | 13.72 | - | - | 0 | - | 0.27% |
| 2014-06-12 | 0 | 14.92 | 14.88 | 14.94 | - | - | 0 | 0 | - | 13.67 | 13.63 | 13.68 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 14.92 | 14.88 | 14.94 | - | - | 0 | 0 | - | 13.67 | 13.63 | 13.68 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 14.92 | 14.92 | 14.98 | - | - | 0 | 0 | - | 13.67 | 13.67 | 13.72 | - | - | 0 | - | 0.13% |
| 2014-06-09 | 0 | 14.90 | 14.86 | 14.90 | 14.90 | 14.90 | 33,400 | 497,660 | 14.900 | 13.65 | 13.61 | 13.65 | 13.65 | 13.65 | 36,466 | 13.647 | 0.54% |
| 2014-06-06 | 0 | 14.82 | 14.78 | 14.84 | - | - | 0 | 0 | - | 13.57 | 13.54 | 13.59 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 14.82 | 14.80 | 14.84 | - | - | 0 | 0 | - | 13.57 | 13.56 | 13.59 | - | - | 0 | - | 0.00% |
| 2014-06-04 | 0 | 14.82 | 14.78 | 14.84 | - | - | 0 | 0 | - | 13.57 | 13.54 | 13.59 | - | - | 0 | - | 0.00% |
| 2014-06-03 | 0 | 14.82 | 14.82 | 14.88 | - | - | 0 | 0 | - | 13.57 | 13.57 | 13.63 | - | - | 0 | - | 0.68% |
| 2014-05-30 | 0 | 14.72 | 14.72 | 14.78 | - | - | 0 | 0 | - | 13.48 | 13.48 | 13.54 | - | - | 0 | - | 0.00% |
| 2014-05-29 | 0 | 14.72 | 14.72 | 14.78 | - | - | 0 | 0 | - | 13.48 | 13.48 | 13.54 | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 14.72 | 14.72 | 14.78 | - | - | 0 | 0 | - | 13.48 | 13.48 | 13.54 | - | - | 0 | - | 0.00% |
| 2014-05-27 | 0 | 14.72 | 14.68 | 14.74 | 14.72 | 14.72 | 200 | 2,944 | 14.720 | 13.48 | 13.45 | 13.50 | 13.48 | 13.48 | 218 | 13.482 | -0.14% |
| 2014-05-26 | 0 | 14.74 | 14.70 | 14.76 | - | - | 0 | 0 | - | 13.50 | 13.46 | 13.52 | - | - | 0 | - | 0.00% |
| 2014-05-23 | 0 | 14.74 | 14.68 | 14.74 | - | - | 0 | 0 | - | 13.50 | 13.45 | 13.50 | - | - | 0 | - | 0.00% |
| 2014-05-22 | 0 | 14.74 | 14.68 | 14.74 | 14.74 | 14.74 | 200 | 2,948 | 14.740 | 13.50 | 13.45 | 13.50 | 13.50 | 13.50 | 218 | 13.501 | 1.24% |
| 2014-05-21 | 0 | 14.56 | 14.56 | 14.60 | - | - | 0 | 0 | - | 13.34 | 13.34 | 13.37 | - | - | 0 | - | 0.14% |
| 2014-05-20 | 0 | 14.54 | 14.54 | 14.60 | - | - | 0 | 0 | - | 13.32 | 13.32 | 13.37 | - | - | 0 | - | 0.00% |
| 2014-05-19 | 0 | 14.54 | 14.54 | 14.60 | - | - | 0 | 0 | - | 13.32 | 13.32 | 13.37 | - | - | 0 | - | 0.14% |
| 2014-05-16 | 0 | 14.52 | 14.52 | 14.58 | - | - | 0 | 0 | - | 13.30 | 13.30 | 13.35 | - | - | 0 | - | 0.28% |
| 2014-05-15 | 0 | 14.48 | 14.48 | 14.54 | - | - | 0 | 0 | - | 13.26 | 13.26 | 13.32 | - | - | 0 | - | 0.14% |
| 2014-05-14 | 0 | 14.46 | 14.46 | 14.52 | - | - | 0 | 0 | - | 13.24 | 13.24 | 13.30 | - | - | 0 | - | 0.84% |
| 2014-05-13 | 0 | 14.34 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.13 | 13.12 | 13.17 | - | - | 0 | - | 0.70% |
| 2014-05-12 | 0 | 14.24 | 14.24 | 14.28 | - | - | 0 | 0 | - | 13.04 | 13.04 | 13.08 | - | - | 0 | - | 0.42% |
| 2014-05-09 | 0 | 14.18 | 14.16 | 14.22 | - | - | 0 | 0 | - | 12.99 | 12.97 | 13.02 | - | - | 0 | - | 0.00% |
| 2014-05-08 | 0 | 14.18 | 14.18 | 14.22 | - | - | 0 | 0 | - | 12.99 | 12.99 | 13.02 | - | - | 0 | - | 0.14% |
| 2014-05-07 | 0 | 14.16 | 14.10 | 14.16 | - | - | 0 | 0 | - | 12.97 | 12.91 | 12.97 | - | - | 0 | - | -0.28% |
| 2014-05-05 | 0 | 14.20 | 14.14 | 14.20 | - | - | 0 | 0 | - | 13.01 | 12.95 | 13.01 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 14.20 | 14.20 | 14.26 | - | - | 0 | 0 | - | 13.01 | 13.01 | 13.06 | - | - | 0 | - | 0.00% |
| 2014-04-30 | 0 | 14.20 | 14.14 | 14.20 | - | - | 0 | 0 | - | 13.01 | 12.95 | 13.01 | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 14.20 | 14.20 | 14.26 | - | - | 0 | 0 | - | 13.01 | 13.01 | 13.06 | - | - | 0 | - | 0.57% |
| 2014-04-28 | 0 | 14.12 | 14.10 | 14.16 | - | - | 0 | 0 | - | 12.93 | 12.91 | 12.97 | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 14.12 | 14.06 | 14.10 | - | - | 0 | 0 | - | 12.93 | 12.88 | 12.91 | - | - | 0 | - | -0.98% |
| 2014-04-24 | 0 | 14.26 | 14.20 | 14.26 | 14.26 | 14.26 | 200 | 2,852 | 14.260 | 13.06 | 13.01 | 13.06 | 13.06 | 13.06 | 218 | 13.061 | 0.28% |
| 2014-04-23 | 0 | 14.22 | 14.16 | 14.22 | - | - | 0 | 0 | - | 13.02 | 12.97 | 13.02 | - | - | 0 | - | -0.56% |
| 2014-04-22 | 0 | 14.30 | 14.28 | 14.34 | - | - | 0 | 0 | - | 13.10 | 13.08 | 13.13 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 14.30 | 14.28 | 14.34 | 14.30 | 14.30 | 8,400 | 120,120 | 14.300 | 13.10 | 13.08 | 13.13 | 13.10 | 13.10 | 9,171 | 13.098 | 0.28% |
| 2014-04-16 | 0 | 14.26 | 14.22 | 14.28 | - | - | 0 | 0 | - | 13.06 | 13.02 | 13.08 | - | - | 0 | - | 0.00% |
| 2014-04-15 | 0 | 14.26 | 14.20 | 14.26 | - | - | 0 | 0 | - | 13.06 | 13.01 | 13.06 | - | - | 0 | - | -0.56% |
| 2014-04-14 | 0 | 14.34 | 14.30 | 14.34 | - | - | 0 | 0 | - | 13.13 | 13.10 | 13.13 | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 14.34 | 14.30 | 14.36 | - | - | 0 | 0 | - | 13.13 | 13.10 | 13.15 | - | - | 0 | - | 0.00% |
| 2014-04-10 | 0 | 14.34 | 14.34 | 14.40 | 14.26 | 14.34 | 600 | 8,588 | 14.313 | 13.13 | 13.13 | 13.19 | 13.06 | 13.13 | 655 | 13.110 | 0.14% |
| 2014-04-09 | 0 | 14.32 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.12 | 13.12 | 13.17 | - | - | 0 | - | 0.85% |
| 2014-04-08 | 0 | 14.20 | 14.20 | 14.26 | - | - | 0 | 0 | - | 13.01 | 13.01 | 13.06 | - | - | 0 | - | 1.00% |
| 2014-04-07 | 0 | 14.06 | 14.06 | 14.10 | - | - | 0 | 0 | - | 12.88 | 12.88 | 12.91 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 14.06 | 14.02 | 14.08 | - | - | 0 | 0 | - | 12.88 | 12.84 | 12.90 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 14.06 | 14.02 | 14.08 | - | - | 0 | 0 | - | 12.88 | 12.84 | 12.90 | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 14.06 | 14.00 | 14.06 | 14.06 | 14.06 | 6,200 | 87,172 | 14.060 | 12.88 | 12.82 | 12.88 | 12.88 | 12.88 | 6,769 | 12.878 | 0.57% |
| 2014-04-01 | 0 | 13.98 | 13.98 | 14.04 | - | - | 0 | 0 | - | 12.80 | 12.80 | 12.86 | - | - | 0 | - | 0.58% |
| 2014-03-31 | 0 | 13.90 | 13.90 | 13.96 | - | - | 0 | 0 | - | 12.73 | 12.73 | 12.79 | - | - | 0 | - | 0.58% |
| 2014-03-28 | 0 | 13.82 | 13.82 | 13.88 | - | - | 0 | 0 | - | 12.66 | 12.66 | 12.71 | - | - | 0 | - | 0.44% |
| 2014-03-27 | 0 | 13.76 | 13.72 | 13.76 | 13.76 | 13.76 | 200 | 2,752 | 13.760 | 12.60 | 12.57 | 12.60 | 12.60 | 12.60 | 218 | 12.603 | 1.03% |
| 2014-03-26 | 0 | 13.62 | 13.64 | 13.68 | - | - | 0 | 0 | - | 12.47 | 12.49 | 12.53 | - | - | 0 | - | 0.89% |
| 2014-03-25 | 0 | 13.50 | 13.48 | 13.54 | - | - | 0 | 0 | - | 12.37 | 12.35 | 12.40 | - | - | 0 | - | 0.15% |
| 2014-03-24 | 0 | 13.48 | 13.50 | 13.54 | - | - | 0 | 0 | - | 12.35 | 12.37 | 12.40 | - | - | 0 | - | 1.05% |
| 2014-03-21 | 0 | 13.34 | 13.30 | 13.34 | 13.34 | 13.34 | 200 | 2,668 | 13.340 | 12.22 | 12.18 | 12.22 | 12.22 | 12.22 | 218 | 12.218 | 0.91% |
| 2014-03-20 | 0 | 13.22 | 13.16 | 13.22 | - | - | 0 | 0 | - | 12.11 | 12.05 | 12.11 | - | - | 0 | - | -1.34% |
| 2014-03-19 | 0 | 13.40 | 13.40 | 13.46 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-03-18 | 0 | 13.40 | 13.40 | 13.46 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.33 | - | - | 0 | - | 0.15% |
| 2014-03-17 | 0 | 13.38 | 13.38 | 13.42 | - | - | 0 | 0 | - | 12.26 | 12.26 | 12.29 | - | - | 0 | - | 0.00% |
| 2014-03-14 | 0 | 13.38 | 13.34 | 13.38 | - | - | 0 | 0 | - | 12.26 | 12.22 | 12.26 | - | - | 0 | - | -0.30% |
| 2014-03-13 | 0 | 13.42 | 13.42 | 13.48 | - | - | 0 | 0 | - | 12.29 | 12.29 | 12.35 | - | - | 0 | - | 0.00% |
| 2014-03-12 | 0 | 13.42 | 13.38 | 13.42 | - | - | 0 | 0 | - | 12.29 | 12.26 | 12.29 | - | - | 0 | - | -0.89% |
| 2014-03-11 | 0 | 13.54 | 13.52 | 13.58 | - | - | 0 | 0 | - | 12.40 | 12.38 | 12.44 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 13.54 | 13.48 | 13.54 | - | - | 0 | 0 | - | 12.40 | 12.35 | 12.40 | - | - | 0 | - | -1.02% |
| 2014-03-07 | 0 | 13.68 | 13.68 | 13.74 | - | - | 0 | 0 | - | 12.53 | 12.53 | 12.58 | - | - | 0 | - | 0.29% |
| 2014-03-06 | 0 | 13.64 | 13.62 | 13.68 | - | - | 0 | 0 | - | 12.49 | 12.47 | 12.53 | - | - | 0 | - | 0.59% |
| 2014-03-05 | 0 | 13.56 | 13.52 | 13.58 | - | - | 0 | 0 | - | 12.42 | 12.38 | 12.44 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 13.56 | 13.56 | 13.62 | - | - | 0 | 0 | - | 12.42 | 12.42 | 12.47 | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 13.56 | 13.50 | 13.56 | - | - | 0 | 0 | - | 12.42 | 12.37 | 12.42 | - | - | 0 | - | -0.44% |
| 2014-02-28 | 0 | 13.62 | 13.62 | 13.68 | - | - | 0 | 0 | - | 12.47 | 12.47 | 12.53 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 13.62 | 13.62 | 13.66 | 13.56 | 13.56 | 200 | 2,712 | 13.560 | 12.47 | 12.47 | 12.51 | 12.42 | 12.42 | 218 | 12.420 | 0.89% |
| 2014-02-26 | 0 | 13.50 | 13.48 | 13.54 | - | - | 0 | 0 | - | 12.37 | 12.35 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 13.50 | 13.46 | 13.50 | - | - | 0 | 0 | - | 12.37 | 12.33 | 12.37 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 13.50 | 13.46 | 13.50 | - | - | 0 | 0 | - | 12.37 | 12.33 | 12.37 | - | - | 0 | - | -0.15% |
| 2014-02-21 | 0 | 13.52 | 13.52 | 13.58 | - | - | 0 | 0 | - | 12.38 | 12.38 | 12.44 | - | - | 0 | - | 0.00% |
| 2014-02-20 | 0 | 13.52 | 13.46 | 13.52 | - | - | 0 | 0 | - | 12.38 | 12.33 | 12.38 | - | - | 0 | - | -0.29% |
| 2014-02-19 | 0 | 13.56 | 13.54 | 13.60 | - | - | 0 | 0 | - | 12.42 | 12.40 | 12.46 | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 13.56 | 13.56 | 13.62 | - | - | 0 | 0 | - | 12.42 | 12.42 | 12.47 | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 13.56 | 13.56 | 13.62 | - | - | 0 | 0 | - | 12.42 | 12.42 | 12.47 | - | - | 0 | - | 0.74% |
| 2014-02-14 | 0 | 13.46 | 13.46 | 13.52 | - | - | 0 | 0 | - | 12.33 | 12.33 | 12.38 | - | - | 0 | - | 0.30% |
| 2014-02-13 | 0 | 13.42 | 13.36 | 13.40 | - | - | 0 | 0 | - | 12.29 | 12.24 | 12.27 | - | - | 0 | - | -0.15% |
| 2014-02-12 | 0 | 13.44 | 13.44 | 13.50 | - | - | 0 | 0 | - | 12.31 | 12.31 | 12.37 | - | - | 0 | - | 1.05% |
| 2014-02-11 | 0 | 13.30 | 13.30 | 13.34 | - | - | 0 | 0 | - | 12.18 | 12.18 | 12.22 | - | - | 0 | - | 1.06% |
| 2014-02-10 | 0 | 13.16 | 13.14 | 13.18 | - | - | 0 | 0 | - | 12.05 | 12.04 | 12.07 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 13.16 | 13.18 | 13.22 | - | - | 0 | 0 | - | 12.05 | 12.07 | 12.11 | - | - | 0 | - | 1.08% |
| 2014-02-06 | 0 | 13.02 | 13.02 | 13.08 | - | - | 0 | 0 | - | 11.93 | 11.93 | 11.98 | - | - | 0 | - | 0.15% |
| 2014-02-05 | 0 | 13.00 | 12.94 | 13.00 | - | - | 0 | 0 | - | 11.91 | 11.85 | 11.91 | - | - | 0 | - | 0.00% |
| 2014-02-04 | 0 | 13.00 | 12.94 | 13.00 | - | - | 0 | 0 | - | 11.91 | 11.85 | 11.91 | - | - | 0 | - | -1.81% |
| 2014-01-30 | 0 | 13.24 | - | - | - | - | 0 | 0 | - | 12.13 | - | - | - | - | 0 | - | -0.30% |
| 2014-01-29 | 0 | 13.28 | 13.28 | 13.34 | 13.26 | 13.26 | 800 | 10,608 | 13.260 | 12.16 | 12.16 | 12.22 | 12.15 | 12.15 | 873 | 12.145 | 0.15% |
| 2014-01-28 | 0 | 13.26 | 13.20 | 13.26 | - | - | 0 | 0 | - | 12.15 | 12.09 | 12.15 | - | - | 0 | - | -0.15% |
| 2014-01-27 | 0 | 13.28 | 13.22 | 13.28 | - | - | 0 | 0 | - | 12.16 | 12.11 | 12.16 | - | - | 0 | - | -1.92% |
| 2014-01-24 | 0 | 13.54 | 13.50 | 13.56 | - | - | 0 | 0 | - | 12.40 | 12.37 | 12.42 | - | - | 0 | - | -0.44% |
| 2014-01-23 | 0 | 13.60 | 13.56 | 13.60 | 13.66 | 13.68 | 400 | 5,468 | 13.670 | 12.46 | 12.42 | 12.46 | 12.51 | 12.53 | 437 | 12.521 | -0.73% |
| 2014-01-22 | 0 | 13.70 | 13.70 | 13.76 | - | - | 0 | 0 | - | 12.55 | 12.55 | 12.60 | - | - | 0 | - | 0.00% |
| 2014-01-21 | 0 | 13.70 | 13.68 | 13.74 | - | - | 0 | 0 | - | 12.55 | 12.53 | 12.58 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 13.70 | 13.64 | 13.70 | 13.70 | 13.70 | 1,600 | 21,920 | 13.700 | 12.55 | 12.49 | 12.55 | 12.55 | 12.55 | 1,747 | 12.548 | -0.15% |
| 2014-01-17 | 0 | 13.72 | 13.70 | 13.76 | - | - | 0 | 0 | - | 12.57 | 12.55 | 12.60 | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 13.72 | 13.70 | 13.76 | - | - | 0 | 0 | - | 12.57 | 12.55 | 12.60 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 13.72 | 13.72 | 13.76 | - | - | 0 | 0 | - | 12.57 | 12.57 | 12.60 | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 13.72 | 13.68 | 13.74 | - | - | 0 | 0 | - | 12.57 | 12.53 | 12.58 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 13.72 | 13.72 | 13.78 | - | - | 0 | 0 | - | 12.57 | 12.57 | 12.62 | - | - | 0 | - | 0.29% |
| 2014-01-10 | 0 | 13.68 | 13.66 | 13.72 | - | - | 0 | 0 | - | 12.53 | 12.51 | 12.57 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 13.68 | 13.62 | 13.68 | - | - | 0 | 0 | - | 12.53 | 12.47 | 12.53 | - | - | 0 | - | -0.44% |
| 2014-01-08 | 0 | 13.74 | 13.72 | 13.78 | - | - | 0 | 0 | - | 12.58 | 12.57 | 12.62 | - | - | 0 | - | 0.44% |
| 2014-01-07 | 0 | 13.68 | 13.62 | 13.68 | - | - | 0 | 0 | - | 12.53 | 12.47 | 12.53 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 13.68 | 13.64 | 13.70 | 13.68 | 13.68 | 200 | 2,736 | 13.680 | 12.53 | 12.49 | 12.55 | 12.53 | 12.53 | 218 | 12.530 | -0.87% |
| 2014-01-03 | 0 | 13.80 | 13.74 | 13.80 | - | - | 0 | 0 | - | 12.64 | 12.58 | 12.64 | - | - | 0 | - | -1.85% |
| 2014-01-02 | 0 | 14.06 | 14.00 | 14.06 | - | - | 0 | 0 | - | 12.88 | 12.82 | 12.88 | - | - | 0 | - | -0.14% |
| 2013-12-31 | 0 | 14.08 | 13.70 | - | - | - | 0 | 0 | - | 12.90 | 12.55 | - | - | - | 0 | - | 0.14% |
| 2013-12-30 | 0 | 14.06 | 14.00 | 14.06 | - | - | 0 | 0 | - | 12.88 | 12.82 | 12.88 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 14.06 | 14.04 | 14.08 | 14.06 | 14.06 | 200 | 2,812 | 14.060 | 12.88 | 12.86 | 12.90 | 12.88 | 12.88 | 218 | 12.878 | 0.43% |
| 2013-12-24 | 0 | 14.00 | 13.70 | - | - | - | 0 | 0 | - | 12.82 | 12.55 | - | - | - | 0 | - | 0.72% |
| 2013-12-23 | 0 | 13.90 | 13.90 | 13.96 | - | - | 0 | 0 | - | 12.73 | 12.73 | 12.79 | - | - | 0 | - | 0.14% |
| 2013-12-20 | 0 | 13.88 | 13.88 | 13.94 | - | - | 0 | 0 | - | 12.71 | 12.71 | 12.77 | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 13.88 | 13.82 | 13.88 | - | - | 0 | 0 | - | 12.71 | 12.66 | 12.71 | - | - | 0 | - | -0.86% |
| 2013-12-18 | 0 | 14.00 | 13.94 | 14.00 | - | - | 0 | 0 | - | 12.82 | 12.77 | 12.82 | - | - | 0 | - | 0.00% |
| 2013-12-17 | 0 | 14.00 | 13.98 | 14.02 | - | - | 0 | 0 | - | 12.82 | 12.80 | 12.84 | - | - | 0 | - | 0.00% |
| 2013-12-16 | 0 | 14.00 | 13.94 | 14.00 | 14.00 | 14.00 | 200 | 2,800 | 14.000 | 12.82 | 12.77 | 12.82 | 12.82 | 12.82 | 218 | 12.823 | -0.71% |
| 2013-12-13 | 0 | 14.10 | 14.04 | 14.10 | - | - | 0 | 0 | - | 12.91 | 12.86 | 12.91 | - | - | 0 | - | -0.28% |
| 2013-12-12 | 0 | 14.14 | 14.10 | 14.14 | - | - | 0 | 0 | - | 12.95 | 12.91 | 12.95 | - | - | 0 | - | -0.56% |
| 2013-12-11 | 0 | 14.22 | 14.18 | 14.22 | - | - | 0 | 0 | - | 13.02 | 12.99 | 13.02 | - | - | 0 | - | -1.25% |
| 2013-12-10 | 0 | 14.40 | 14.34 | 14.40 | - | - | 0 | 0 | - | 13.19 | 13.13 | 13.19 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 14.40 | 14.40 | 14.46 | - | - | 0 | 0 | - | 13.19 | 13.19 | 13.24 | - | - | 0 | - | 0.14% |
| 2013-12-06 | 0 | 14.38 | 14.34 | 14.40 | - | - | 0 | 0 | - | 13.17 | 13.13 | 13.19 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 14.38 | 14.34 | 14.38 | - | - | 0 | 0 | - | 13.17 | 13.13 | 13.17 | - | - | 0 | - | -0.42% |
| 2013-12-04 | 0 | 14.44 | 14.38 | 14.44 | - | - | 0 | 0 | - | 13.23 | 13.17 | 13.23 | - | - | 0 | - | -0.55% |
| 2013-12-03 | 0 | 14.52 | 14.46 | 14.50 | - | - | 0 | 0 | - | 13.30 | 13.24 | 13.28 | - | - | 0 | - | 0.00% |
| 2013-12-02 | 0 | 14.52 | 14.52 | 14.58 | - | - | 0 | 0 | - | 13.30 | 13.30 | 13.35 | - | - | 0 | - | 0.55% |
| 2013-11-29 | 0 | 14.44 | 14.44 | 14.50 | - | - | 0 | 0 | - | 13.23 | 13.23 | 13.28 | - | - | 0 | - | 0.00% |
| 2013-11-28 | 0 | 14.44 | 14.38 | 14.44 | - | - | 0 | 0 | - | 13.23 | 13.17 | 13.23 | - | - | 0 | - | 0.00% |
| 2013-11-27 | 0 | 14.44 | 14.40 | 14.46 | 14.44 | 14.44 | 200 | 2,888 | 14.440 | 13.23 | 13.19 | 13.24 | 13.23 | 13.23 | 218 | 13.226 | 0.42% |
| 2013-11-26 | 0 | 14.38 | 14.32 | 14.38 | 14.38 | 14.38 | 200 | 2,876 | 14.380 | 13.17 | 13.12 | 13.17 | 13.17 | 13.17 | 218 | 13.171 | 0.00% |
| 2013-11-25 | 0 | 14.38 | 14.32 | 14.36 | - | - | 0 | 0 | - | 13.17 | 13.12 | 13.15 | - | - | 0 | - | 0.00% |
| 2013-11-22 | 0 | 14.38 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.17 | 13.12 | 13.17 | - | - | 0 | - | 0.00% |
| 2013-11-21 | 0 | 14.38 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.17 | 13.12 | 13.17 | - | - | 0 | - | -0.69% |
| 2013-11-20 | 0 | 14.48 | 14.46 | 14.50 | - | - | 0 | 0 | - | 13.26 | 13.24 | 13.28 | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 14.48 | 14.48 | 14.52 | - | - | 0 | 0 | - | 13.26 | 13.26 | 13.30 | - | - | 0 | - | 0.14% |
| 2013-11-18 | 0 | 14.46 | 14.46 | 14.50 | - | - | 0 | 0 | - | 13.24 | 13.24 | 13.28 | - | - | 0 | - | 1.97% |
| 2013-11-15 | 0 | 14.18 | 14.18 | 14.24 | - | - | 0 | 0 | - | 12.99 | 12.99 | 13.04 | - | - | 0 | - | 1.29% |
| 2013-11-14 | 0 | 14.00 | 14.00 | 14.06 | - | - | 0 | 0 | - | 12.82 | 12.82 | 12.88 | - | - | 0 | - | 0.14% |
| 2013-11-13 | 0 | 13.98 | 13.92 | 13.98 | 14.00 | 14.00 | 200 | 2,800 | 14.000 | 12.80 | 12.75 | 12.80 | 12.82 | 12.82 | 218 | 12.823 | -1.55% |
| 2013-11-12 | 0 | 14.20 | 14.14 | 14.20 | - | - | 0 | 0 | - | 13.01 | 12.95 | 13.01 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 14.20 | 14.20 | 14.26 | - | - | 0 | 0 | - | 13.01 | 13.01 | 13.06 | - | - | 0 | - | 0.00% |
| 2013-11-08 | 0 | 14.20 | 14.14 | 14.20 | - | - | 0 | 0 | - | 13.01 | 12.95 | 13.01 | - | - | 0 | - | -0.84% |
| 2013-11-07 | 0 | 14.32 | 14.26 | 14.32 | - | - | 0 | 0 | - | 13.12 | 13.06 | 13.12 | - | - | 0 | - | -0.14% |
| 2013-11-06 | 0 | 14.34 | 14.28 | 14.34 | - | - | 0 | 0 | - | 13.13 | 13.08 | 13.13 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 14.34 | 14.30 | 14.36 | 14.34 | 14.34 | 200 | 2,868 | 14.340 | 13.13 | 13.10 | 13.15 | 13.13 | 13.13 | 218 | 13.134 | -0.55% |
| 2013-11-04 | 0 | 14.42 | 14.36 | 14.42 | - | - | 0 | 0 | - | 13.21 | 13.15 | 13.21 | - | - | 0 | - | -0.14% |
| 2013-11-01 | 0 | 14.44 | 14.38 | 14.44 | - | - | 0 | 0 | - | 13.23 | 13.17 | 13.23 | - | - | 0 | - | -0.14% |
| 2013-10-31 | 0 | 14.46 | 14.42 | 14.48 | 14.46 | 14.46 | 200 | 2,892 | 14.460 | 13.24 | 13.21 | 13.26 | 13.24 | 13.24 | 218 | 13.244 | -0.14% |
| 2013-10-30 | 0 | 14.48 | 14.48 | 14.54 | - | - | 0 | 0 | - | 13.26 | 13.26 | 13.32 | - | - | 0 | - | 1.26% |
| 2013-10-29 | 0 | 14.30 | 14.30 | 14.36 | - | - | 0 | 0 | - | 13.10 | 13.10 | 13.15 | - | - | 0 | - | 0.42% |
| 2013-10-28 | 0 | 14.24 | 14.24 | 14.30 | - | - | 0 | 0 | - | 13.04 | 13.04 | 13.10 | - | - | 0 | - | 0.14% |
| 2013-10-25 | 0 | 14.22 | 14.16 | 14.22 | - | - | 0 | 0 | - | 13.02 | 12.97 | 13.02 | - | - | 0 | - | -0.42% |
| 2013-10-24 | 0 | 14.28 | 14.24 | 14.30 | - | - | 0 | 0 | - | 13.08 | 13.04 | 13.10 | - | - | 0 | - | -0.56% |
| 2013-10-23 | 0 | 14.36 | 14.00 | - | - | - | 0 | 0 | - | 13.15 | 12.82 | - | - | - | 0 | - | -0.97% |
| 2013-10-22 | 0 | 14.50 | 14.44 | 14.50 | - | - | 0 | 0 | - | 13.28 | 13.23 | 13.28 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 14.50 | 14.48 | 14.52 | 14.50 | 14.50 | 600 | 8,700 | 14.500 | 13.28 | 13.26 | 13.30 | 13.28 | 13.28 | 655 | 13.281 | 0.00% |
| 2013-10-18 | 0 | 14.50 | 14.50 | 14.54 | - | - | 0 | 0 | - | 13.28 | 13.28 | 13.32 | - | - | 0 | - | 0.14% |
| 2013-10-17 | 0 | 14.48 | 14.44 | 14.50 | 14.52 | 14.52 | 15,800 | 229,416 | 14.520 | 13.26 | 13.23 | 13.28 | 13.30 | 13.30 | 17,250 | 13.299 | 0.00% |
| 2013-10-16 | 0 | 14.48 | 14.44 | 14.50 | - | - | 0 | 0 | - | 13.26 | 13.23 | 13.28 | - | - | 0 | - | 0.00% |
| 2013-10-15 | 0 | 14.48 | 14.46 | 14.52 | - | - | 0 | 0 | - | 13.26 | 13.24 | 13.30 | - | - | 0 | - | 0.28% |
| 2013-10-11 | 0 | 14.44 | 14.42 | 14.48 | - | - | 0 | 0 | - | 13.23 | 13.21 | 13.26 | - | - | 0 | - | 0.56% |
| 2013-10-10 | 0 | 14.36 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.15 | 13.12 | 13.17 | - | - | 0 | - | 0.00% |
| 2013-10-09 | 0 | 14.36 | 14.30 | 14.36 | - | - | 0 | 0 | - | 13.15 | 13.10 | 13.15 | - | - | 0 | - | 0.00% |
| 2013-10-08 | 0 | 14.36 | 14.36 | 14.42 | - | - | 0 | 0 | - | 13.15 | 13.15 | 13.21 | - | - | 0 | - | 0.28% |
| 2013-10-07 | 0 | 14.32 | 14.26 | 14.32 | - | - | 0 | 0 | - | 13.12 | 13.06 | 13.12 | - | - | 0 | - | -0.56% |
| 2013-10-04 | 0 | 14.40 | 14.34 | 14.40 | - | - | 0 | 0 | - | 13.19 | 13.13 | 13.19 | - | - | 0 | - | 0.00% |
| 2013-10-03 | 0 | 14.40 | 14.40 | 14.46 | - | - | 0 | 0 | - | 13.19 | 13.19 | 13.24 | - | - | 0 | - | 1.12% |
| 2013-10-02 | 0 | 14.24 | 14.22 | 14.28 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.08 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 14.24 | 14.18 | 14.24 | 14.26 | 14.26 | 2,800 | 39,928 | 14.260 | 13.04 | 12.99 | 13.04 | 13.06 | 13.06 | 3,057 | 13.061 | -0.84% |
| 2013-09-27 | 0 | 14.36 | 14.36 | 14.42 | - | - | 0 | 0 | - | 13.15 | 13.15 | 13.21 | - | - | 0 | - | 0.70% |
| 2013-09-26 | 0 | 14.26 | 14.20 | 14.26 | 14.32 | 14.40 | 20,800 | 297,872 | 14.321 | 13.06 | 13.01 | 13.06 | 13.12 | 13.19 | 22,709 | 13.117 | -1.25% |
| 2013-09-25 | 0 | 14.44 | 14.40 | 14.46 | - | - | 0 | 0 | - | 13.23 | 13.19 | 13.24 | - | - | 0 | - | -0.28% |
| 2013-09-24 | 0 | 14.48 | 14.42 | 14.48 | - | - | 0 | 0 | - | 13.26 | 13.21 | 13.26 | - | - | 0 | - | -0.55% |
| 2013-09-23 | 0 | 14.56 | 14.50 | 14.56 | - | - | 0 | 0 | - | 13.34 | 13.28 | 13.34 | - | - | 0 | - | -1.09% |
| 2013-09-19 | 0 | 14.72 | 14.68 | 14.74 | 14.72 | 14.72 | 6,600 | 97,152 | 14.720 | 13.48 | 13.45 | 13.50 | 13.48 | 13.48 | 7,206 | 13.482 | 2.51% |
| 2013-09-18 | 0 | 14.36 | 14.34 | 14.40 | - | - | 0 | 0 | - | 13.15 | 13.13 | 13.19 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 14.36 | 14.34 | 14.40 | - | - | 0 | 0 | - | 13.15 | 13.13 | 13.19 | - | - | 0 | - | 0.00% |
| 2013-09-16 | 0 | 14.36 | 14.36 | 14.42 | - | - | 0 | 0 | - | 13.15 | 13.15 | 13.21 | - | - | 0 | - | 1.13% |
| 2013-09-13 | 0 | 14.20 | 14.14 | 14.20 | - | - | 0 | 0 | - | 13.01 | 12.95 | 13.01 | - | - | 0 | - | -0.28% |
| 2013-09-12 | 0 | 14.24 | 14.22 | 14.28 | - | - | 0 | 0 | - | 13.04 | 13.02 | 13.08 | - | - | 0 | - | 0.00% |
| 2013-09-11 | 0 | 14.24 | 14.18 | 14.24 | - | - | 0 | 0 | - | 13.04 | 12.99 | 13.04 | - | - | 0 | - | -0.14% |
| 2013-09-10 | 0 | 14.26 | 14.24 | 14.28 | 14.26 | 14.28 | 14,600 | 208,204 | 14.261 | 13.06 | 13.04 | 13.08 | 13.06 | 13.08 | 15,940 | 13.062 | 1.28% |
| 2013-09-09 | 0 | 14.08 | 14.08 | 14.14 | - | - | 0 | 0 | - | 12.90 | 12.90 | 12.95 | - | - | 0 | - | 1.15% |
| 2013-09-06 | 0 | 13.92 | 13.90 | 13.96 | - | - | 0 | 0 | - | 12.75 | 12.73 | 12.79 | - | - | 0 | - | 0.29% |
| 2013-09-05 | 0 | 13.88 | 13.88 | 13.94 | - | - | 0 | 0 | - | 12.71 | 12.71 | 12.77 | - | - | 0 | - | 0.43% |
| 2013-09-04 | 0 | 13.82 | 13.76 | 13.82 | - | - | 0 | 0 | - | 12.66 | 12.60 | 12.66 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 13.82 | 13.82 | 13.88 | - | - | 0 | 0 | - | 12.66 | 12.66 | 12.71 | - | - | 0 | - | 0.58% |
| 2013-09-02 | 0 | 13.74 | 13.74 | 13.80 | - | - | 0 | 0 | - | 12.58 | 12.58 | 12.64 | - | - | 0 | - | 1.63% |
| 2013-08-30 | 0 | 13.52 | 13.52 | 13.58 | - | - | 0 | 0 | - | 12.38 | 12.38 | 12.44 | - | - | 0 | - | 0.60% |
| 2013-08-29 | 0 | 13.44 | 13.44 | 13.50 | - | - | 0 | 0 | - | 12.31 | 12.31 | 12.37 | - | - | 0 | - | 0.45% |
| 2013-08-28 | 0 | 13.38 | 13.34 | 13.38 | - | - | 0 | 0 | - | 12.26 | 12.22 | 12.26 | - | - | 0 | - | -0.89% |
| 2013-08-27 | 0 | 13.50 | 13.46 | 13.50 | - | - | 0 | 0 | - | 12.37 | 12.33 | 12.37 | - | - | 0 | - | -0.88% |
| 2013-08-26 | 0 | 13.62 | 13.62 | 13.68 | - | - | 0 | 0 | - | 12.47 | 12.47 | 12.53 | - | - | 0 | - | 0.29% |
| 2013-08-23 | 0 | 13.58 | 13.54 | 13.60 | 13.58 | 13.62 | 10,000 | 136,000 | 13.600 | 12.44 | 12.40 | 12.46 | 12.44 | 12.47 | 10,918 | 12.457 | 0.15% |
| 2013-08-22 | 0 | 13.56 | 13.50 | 13.56 | - | - | 0 | 0 | - | 12.42 | 12.37 | 12.42 | - | - | 0 | - | -0.15% |
| 2013-08-21 | 0 | 13.58 | 13.52 | 13.58 | - | - | 0 | 0 | - | 12.44 | 12.38 | 12.44 | - | - | 0 | - | -0.15% |
| 2013-08-20 | 0 | 13.60 | 13.54 | 13.58 | - | - | 0 | 0 | - | 12.46 | 12.40 | 12.44 | - | - | 0 | - | -2.30% |
| 2013-08-19 | 0 | 13.92 | 13.86 | 13.92 | - | - | 0 | 0 | - | 12.75 | 12.69 | 12.75 | - | - | 0 | - | -0.43% |
| 2013-08-16 | 0 | 13.98 | 13.94 | 13.98 | - | - | 0 | 0 | - | 12.80 | 12.77 | 12.80 | - | - | 0 | - | -0.14% |
| 2013-08-15 | 0 | 14.00 | 13.94 | 14.00 | - | - | 0 | 0 | - | 12.82 | 12.77 | 12.82 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 14.00 | 14.00 | 14.04 | - | - | 0 | 0 | - | 12.82 | 12.82 | 12.86 | - | - | 0 | - | 1.30% |
| 2013-08-12 | 0 | 13.82 | 13.82 | 13.86 | - | - | 0 | 0 | - | 12.66 | 12.66 | 12.69 | - | - | 0 | - | 1.62% |
| 2013-08-09 | 0 | 13.60 | 13.58 | 13.64 | - | - | 0 | 0 | - | 12.46 | 12.44 | 12.49 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 13.60 | 13.54 | 13.60 | 13.66 | 13.66 | 800 | 10,928 | 13.660 | 12.46 | 12.40 | 12.46 | 12.51 | 12.51 | 873 | 12.512 | 0.44% |
| 2013-08-07 | 0 | 13.54 | 13.50 | 13.54 | - | - | 0 | 0 | - | 12.40 | 12.37 | 12.40 | - | - | 0 | - | -1.31% |
| 2013-08-06 | 0 | 13.72 | 13.66 | 13.72 | - | - | 0 | 0 | - | 12.57 | 12.51 | 12.57 | - | - | 0 | - | -0.58% |
| 2013-08-05 | 0 | 13.80 | 13.80 | 13.84 | - | - | 0 | 0 | - | 12.64 | 12.64 | 12.68 | - | - | 0 | - | 0.44% |
| 2013-08-02 | 0 | 13.74 | 13.74 | 13.80 | - | - | 0 | 0 | - | 12.58 | 12.58 | 12.64 | - | - | 0 | - | 0.00% |
| 2013-08-01 | 0 | 13.74 | 13.74 | 13.80 | - | - | 0 | 0 | - | 12.58 | 12.58 | 12.64 | - | - | 0 | - | 0.15% |
| 2013-07-31 | 0 | 13.72 | 13.68 | 13.72 | - | - | 0 | 0 | - | 12.57 | 12.53 | 12.57 | - | - | 0 | - | -0.72% |
| 2013-07-30 | 0 | 13.82 | 13.82 | 13.86 | - | - | 0 | 0 | - | 12.66 | 12.66 | 12.69 | - | - | 0 | - | 0.14% |
| 2013-07-29 | 0 | 13.80 | 13.76 | 13.80 | - | - | 0 | 0 | - | 12.64 | 12.60 | 12.64 | - | - | 0 | - | -0.58% |
| 2013-07-26 | 0 | 13.88 | 13.84 | 13.88 | - | - | 0 | 0 | - | 12.71 | 12.68 | 12.71 | - | - | 0 | - | 0.00% |
| 2013-07-25 | 0 | 13.88 | 13.86 | 13.92 | 13.40 | 13.88 | 150,000 | 2,046,000 | 13.640 | 12.71 | 12.69 | 12.75 | 12.27 | 12.71 | 163,768 | 12.493 | -0.29% |
| 2013-07-24 | 0 | 13.92 | 13.92 | 13.96 | 13.88 | 13.92 | 87,000 | 1,210,560 | 13.915 | 12.75 | 12.75 | 12.79 | 12.71 | 12.75 | 94,986 | 12.745 | -0.14% |
| 2013-07-23 | 0 | 13.94 | 13.94 | 13.98 | - | - | 0 | 0 | - | 12.77 | 12.77 | 12.80 | - | - | 0 | - | 2.05% |
| 2013-07-22 | 0 | 13.66 | 13.66 | 13.70 | - | - | 0 | 0 | - | 12.51 | 12.51 | 12.55 | - | - | 0 | - | 0.29% |
| 2013-07-19 | 0 | 13.62 | 13.62 | 13.68 | 13.62 | 13.62 | 1,000 | 13,620 | 13.620 | 12.47 | 12.47 | 12.53 | 12.47 | 12.47 | 1,092 | 12.475 | -0.58% |
| 2013-07-18 | 0 | 13.70 | 13.70 | 13.74 | - | - | 0 | 0 | - | 12.55 | 12.55 | 12.58 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 13.70 | 13.70 | 13.74 | - | - | 0 | 0 | - | 12.55 | 12.55 | 12.58 | - | - | 0 | - | 0.15% |
| 2013-07-16 | 0 | 13.68 | 13.64 | 13.68 | - | - | 0 | 0 | - | 12.53 | 12.49 | 12.53 | - | - | 0 | - | -0.44% |
| 2013-07-15 | 0 | 13.74 | 13.70 | 13.76 | - | - | 0 | 0 | - | 12.58 | 12.55 | 12.60 | - | - | 0 | - | 0.00% |
| 2013-07-12 | 0 | 13.74 | 13.68 | 13.74 | - | - | 0 | 0 | - | 12.58 | 12.53 | 12.58 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 13.74 | 13.74 | 13.80 | - | - | 0 | 0 | - | 12.58 | 12.58 | 12.64 | - | - | 0 | - | 2.38% |
| 2013-07-10 | 0 | 13.42 | 13.38 | 13.46 | 13.42 | 13.42 | 1,000 | 13,420 | 13.420 | 12.29 | 12.26 | 12.33 | 12.29 | 12.29 | 1,092 | 12.292 | 1.21% |
| 2013-07-09 | 0 | 13.26 | 13.26 | 13.32 | - | - | 0 | 0 | - | 12.15 | 12.15 | 12.20 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 13.26 | 13.18 | 13.26 | - | - | 0 | 0 | - | 12.15 | 12.07 | 12.15 | - | - | 0 | - | -1.04% |
| 2013-07-05 | 0 | 13.40 | 13.40 | 13.46 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.33 | - | - | 0 | - | 1.52% |
| 2013-07-04 | 0 | 13.20 | 13.20 | 13.26 | - | - | 0 | 0 | - | 12.09 | 12.09 | 12.15 | - | - | 0 | - | 0.46% |
| 2013-07-03 | 0 | 13.14 | 13.06 | 13.14 | 13.20 | 13.20 | 200 | 2,640 | 13.200 | 12.04 | 11.96 | 12.04 | 12.09 | 12.09 | 218 | 12.090 | -2.09% |
| 2013-07-02 | 0 | 13.42 | 13.36 | 13.44 | - | - | 0 | 0 | - | 12.29 | 12.24 | 12.31 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 13.42 | 13.42 | 13.50 | - | - | 0 | 0 | - | 12.29 | 12.29 | 12.37 | - | - | 0 | - | 1.82% |
| 2013-06-27 | 0 | 13.18 | 13.16 | 13.22 | - | - | 0 | 0 | - | 12.07 | 12.05 | 12.11 | - | - | 0 | - | 0.76% |
| 2013-06-26 | 0 | 13.08 | 13.08 | 13.14 | - | - | 0 | 0 | - | 11.98 | 11.98 | 12.04 | - | - | 0 | - | 1.87% |
| 2013-06-25 | 0 | 12.84 | 12.82 | 12.88 | - | - | 0 | 0 | - | 11.76 | 11.74 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-06-24 | 0 | 12.84 | 12.78 | 12.84 | - | - | 0 | 0 | - | 11.76 | 11.71 | 11.76 | - | - | 0 | - | -1.53% |
| 2013-06-21 | 0 | 13.04 | 13.04 | 13.10 | 13.02 | 13.02 | 10,000 | 130,200 | 13.020 | 11.94 | 11.94 | 12.00 | 11.93 | 11.93 | 10,918 | 11.925 | -1.06% |
| 2013-06-20 | 0 | 13.18 | 13.10 | 13.16 | - | - | 0 | 0 | - | 12.07 | 12.00 | 12.05 | - | - | 0 | - | -2.66% |
| 2013-06-19 | 0 | 13.54 | 13.46 | 13.54 | - | - | 0 | 0 | - | 12.40 | 12.33 | 12.40 | - | - | 0 | - | -0.59% |
| 2013-06-18 | 0 | 13.62 | 13.62 | 13.68 | - | - | 0 | 0 | - | 12.47 | 12.47 | 12.53 | - | - | 0 | - | 0.15% |
| 2013-06-17 | 0 | 13.60 | 13.60 | 13.66 | - | - | 0 | 0 | - | 12.46 | 12.46 | 12.51 | - | - | 0 | - | 1.49% |
| 2013-06-14 | 0 | 13.40 | - | - | - | - | 0 | 0 | - | 12.27 | - | - | - | - | 0 | - | 0.15% |
| 2013-06-13 | 0 | 13.38 | 13.32 | 13.38 | - | - | 0 | 0 | - | 12.26 | 12.20 | 12.26 | - | - | 0 | - | -1.91% |
| 2013-06-11 | 0 | 13.64 | 13.58 | 13.64 | - | - | 0 | 0 | - | 12.49 | 12.44 | 12.49 | - | - | 0 | - | -0.87% |
| 2013-06-10 | 0 | 13.76 | 13.70 | 13.76 | - | - | 0 | 0 | - | 12.60 | 12.55 | 12.60 | - | - | 0 | - | -0.86% |
| 2013-06-07 | 0 | 13.88 | 13.80 | 13.88 | - | - | 0 | 0 | - | 12.71 | 12.64 | 12.71 | - | - | 0 | - | -0.29% |
| 2013-06-06 | 0 | 13.92 | 13.86 | 13.92 | - | - | 0 | 0 | - | 12.75 | 12.69 | 12.75 | - | - | 0 | - | -1.28% |
| 2013-06-05 | 0 | 14.10 | 14.04 | 14.10 | - | - | 0 | 0 | - | 12.91 | 12.86 | 12.91 | - | - | 0 | - | -0.42% |
| 2013-06-04 | 0 | 14.16 | 14.12 | 14.18 | - | - | 0 | 0 | - | 12.97 | 12.93 | 12.99 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 14.16 | 14.10 | 14.18 | 14.18 | 14.22 | 87,000 | 1,234,140 | 14.186 | 12.97 | 12.91 | 12.99 | 12.99 | 13.02 | 94,986 | 12.993 | -0.42% |
| 2013-05-31 | 0 | 14.22 | 14.16 | 14.22 | - | - | 0 | 0 | - | 13.02 | 12.97 | 13.02 | - | - | 0 | - | -0.70% |
| 2013-05-30 | 0 | 14.32 | 14.24 | 14.30 | - | - | 0 | 0 | - | 13.12 | 13.04 | 13.10 | - | - | 0 | - | -0.56% |
| 2013-05-29 | 0 | 14.40 | 14.32 | 14.40 | - | - | 0 | 0 | - | 13.19 | 13.12 | 13.19 | - | - | 0 | - | -0.41% |
| 2013-05-28 | 0 | 14.46 | 14.46 | 14.54 | - | - | 0 | 0 | - | 13.24 | 13.24 | 13.32 | - | - | 0 | - | 0.56% |
| 2013-05-27 | 0 | 14.38 | 14.38 | 14.44 | - | - | 0 | 0 | - | 13.17 | 13.17 | 13.23 | - | - | 0 | - | 0.00% |
| 2013-05-24 | 0 | 14.38 | 14.32 | 14.40 | - | - | 0 | 0 | - | 13.17 | 13.12 | 13.19 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 14.38 | 14.32 | 14.38 | - | - | 0 | 0 | - | 13.17 | 13.12 | 13.17 | - | - | 0 | - | -2.44% |
| 2013-05-22 | 0 | 14.74 | 14.66 | 14.74 | - | - | 0 | 0 | - | 13.50 | 13.43 | 13.50 | - | - | 0 | - | -0.14% |
| 2013-05-21 | 0 | 14.76 | 14.72 | 14.78 | - | - | 0 | 0 | - | 13.52 | 13.48 | 13.54 | - | - | 0 | - | 0.00% |
| 2013-05-20 | 0 | 14.76 | 14.78 | 14.84 | - | - | 0 | 0 | - | 13.52 | 13.54 | 13.59 | - | - | 0 | - | 0.41% |
| 2013-05-16 | 0 | 14.70 | 14.62 | 14.70 | - | - | 0 | 0 | - | 13.46 | 13.39 | 13.46 | - | - | 0 | - | -0.27% |
| 2013-05-15 | 0 | 14.74 | 14.70 | 14.76 | - | - | 0 | 0 | - | 13.50 | 13.46 | 13.52 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 14.74 | 14.66 | 14.74 | - | - | 0 | 0 | - | 13.50 | 13.43 | 13.50 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 14.74 | 14.68 | 14.74 | - | - | 0 | 0 | - | 13.50 | 13.45 | 13.50 | - | - | 0 | - | -0.54% |
| 2013-05-10 | 0 | 14.82 | 14.82 | 14.88 | - | - | 0 | 0 | - | 13.57 | 13.57 | 13.63 | - | - | 0 | - | 0.14% |
| 2013-05-09 | 0 | 14.80 | 14.82 | 14.88 | - | - | 0 | 0 | - | 13.56 | 13.57 | 13.63 | - | - | 0 | - | 0.00% |
| 2013-05-08 | 0 | 14.80 | 14.80 | 14.88 | - | - | 0 | 0 | - | 13.56 | 13.56 | 13.63 | - | - | 0 | - | 1.09% |
| 2013-05-07 | 0 | 14.64 | 14.64 | 14.70 | - | - | 0 | 0 | - | 13.41 | 13.41 | 13.46 | - | - | 0 | - | 0.41% |
| 2013-05-06 | 0 | 14.58 | 14.58 | 14.66 | - | - | 0 | 0 | - | 13.35 | 13.35 | 13.43 | - | - | 0 | - | 0.83% |
| 2013-05-03 | 0 | 14.46 | 14.42 | 14.48 | - | - | 0 | 0 | - | 13.24 | 13.21 | 13.26 | - | - | 0 | - | 0.00% |
| 2013-05-02 | 0 | 14.46 | 14.46 | 14.54 | - | - | 0 | 0 | - | 13.24 | 13.24 | 13.32 | - | - | 0 | - | 0.14% |
| 2013-04-30 | 0 | 14.44 | 14.44 | 14.52 | - | - | 0 | 0 | - | 13.23 | 13.23 | 13.30 | - | - | 0 | - | 0.42% |
| 2013-04-29 | 0 | 14.38 | 14.34 | 14.42 | 14.38 | 14.38 | 200 | 2,876 | 14.380 | 13.17 | 13.13 | 13.21 | 13.17 | 13.17 | 218 | 13.171 | 0.42% |
| 2013-04-26 | 0 | 14.32 | 14.30 | 14.38 | - | - | 0 | 0 | - | 13.12 | 13.10 | 13.17 | - | - | 0 | - | 0.56% |
| 2013-04-25 | 0 | 14.24 | 14.24 | 14.32 | - | - | 0 | 0 | - | 13.04 | 13.04 | 13.12 | - | - | 0 | - | 0.42% |
| 2013-04-24 | 0 | 14.18 | 14.18 | 14.26 | - | - | 0 | 0 | - | 12.99 | 12.99 | 13.06 | - | - | 0 | - | 0.85% |
| 2013-04-23 | 0 | 14.06 | - | - | - | - | 0 | 0 | - | 12.88 | - | - | - | - | 0 | - | -0.85% |
| 2013-04-22 | 0 | 14.18 | - | - | 14.18 | 14.18 | 16,000 | 226,880 | 14.180 | 12.99 | - | - | 12.99 | 12.99 | 17,469 | 12.988 | 0.28% |
| 2013-04-19 | 0 | 14.14 | 14.12 | 14.20 | - | - | 0 | 0 | - | 12.95 | 12.93 | 13.01 | - | - | 0 | - | 1.73% |
| 2013-04-18 | 0 | 13.90 | 13.84 | 13.90 | - | - | 0 | 0 | - | 12.73 | 12.68 | 12.73 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 13.90 | 13.82 | 13.90 | 13.98 | 13.98 | 200 | 2,796 | 13.980 | 12.73 | 12.66 | 12.73 | 12.80 | 12.80 | 218 | 12.805 | |
| 2013-04-16 | 0 | - | 13.84 | 13.92 | - | - | 0 | 0 | - | - | 12.68 | 12.75 | - | - | 0 | - | |
| 2013-04-15 | 0 | - | 13.86 | 13.92 | - | - | 0 | 0 | - | - | 12.69 | 12.75 | - | - | 0 | - | |
| 2013-04-12 | 0 | - | 13.98 | 14.06 | - | - | 0 | 0 | - | - | 12.80 | 12.88 | - | - | 0 | - | |
| 2013-04-11 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - |
Webb-site Database - Powered By Linux Group