E Fund CES China 120 Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83120  2013-10-21  2018-05-28  2019-11-04
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2019-11-01 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-28 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-25 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-24 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-23 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-21 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-18 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-17 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-16 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-15 0 12.24 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2018-05-14 0 12.24 - - 12.24 12.24 100 1,224 12.240 12.17 - - 12.17 12.17 101 12.170 2.00%
2018-05-11 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2018-05-10 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2018-05-09 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2018-05-08 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2018-05-07 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2018-05-04 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2018-05-03 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - 0.00%
2018-05-02 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - -1.32%
2018-04-30 0 12.16 - - - - 0 0 - 12.09 - - - - 0 - -0.16%
2018-04-27 0 12.18 12.08 12.30 - - 0 0 - 12.11 12.01 12.23 - - 0 - -3.94%
2018-04-26 0 12.68 12.54 12.68 - - 0 0 - 12.61 12.47 12.61 - - 0 - -0.16%
2018-04-25 0 12.70 - - - - 0 0 - 12.63 - - - - 0 - -0.31%
2018-04-24 0 12.74 - - - - 0 0 - 12.67 - - - - 0 - 0.63%
2018-04-23 0 12.66 12.52 12.66 - - 0 0 - 12.59 12.45 12.59 - - 0 - -0.47%
2018-04-20 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2018-04-19 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2018-04-18 0 12.72 - - 12.76 12.80 3,100 39,560 12.761 12.65 - - 12.69 12.73 3,118 12.688 -1.24%
2018-04-17 0 12.88 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2018-04-16 0 12.88 - - 12.84 12.88 4,500 57,940 12.876 12.81 - - 12.77 12.81 4,526 12.802 -2.13%
2018-04-13 0 13.16 - - 13.16 13.40 6,426 84,809 13.198 13.08 - - 13.08 13.32 6,463 13.122 1.39%
2018-04-12 0 12.98 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2018-04-11 0 12.98 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2018-04-10 0 12.98 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2018-04-09 0 12.98 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2018-04-06 0 12.98 - - - - 0 0 - 12.91 - - - - 0 - -1.82%
2018-04-04 0 13.22 - - - - 0 0 - 13.14 - - - - 0 - 0.00%
2018-04-03 0 13.22 - - - - 0 0 - 13.14 - - - - 0 - 0.00%
2018-03-29 0 13.22 - - - - 0 0 - 13.14 - - - - 0 - -0.30%
2018-03-28 0 13.26 - - - - 0 0 - 13.18 - - - - 0 - 0.00%
2018-03-27 0 13.26 - - - - 0 0 - 13.18 - - - - 0 - -0.30%
2018-03-26 0 13.30 - - - - 0 0 - 13.22 - - - - 0 - 0.00%
2018-03-23 0 13.30 - - 13.26 13.26 200 2,652 13.260 13.22 - - 13.18 13.18 201 13.184 -4.45%
2018-03-22 0 13.92 13.76 13.92 14.00 14.00 200 2,800 14.000 13.84 13.68 13.84 13.92 13.92 201 13.920 -1.83%
2018-03-21 0 14.18 - - 14.18 14.24 5,000 71,120 14.224 14.10 - - 14.10 14.16 5,029 14.143 0.14%
2018-03-20 0 14.16 - - - - 0 0 - 14.08 - - - - 0 - -0.70%
2018-03-19 0 14.26 - - - - 0 0 - 14.18 - - - - 0 - -0.56%
2018-03-16 0 14.34 - - 14.34 14.44 796 11,444 14.377 14.26 - - 14.26 14.36 801 14.295 1.27%
2018-03-15 0 14.16 14.00 14.16 - - 0 0 - 14.08 13.92 14.08 - - 0 - -0.70%
2018-03-14 0 14.26 - - - - 0 0 - 14.18 - - - - 0 - 0.00%
2018-03-13 0 14.26 14.14 14.26 - - 0 0 - 14.18 14.06 14.18 - - 0 - 0.00%
2018-03-12 0 14.26 - - - - 0 0 - 14.18 - - - - 0 - 0.42%
2018-03-09 0 14.20 14.12 14.28 - - 0 0 - 14.12 14.04 14.20 - - 0 - 1.43%
2018-03-08 0 14.00 13.96 14.12 - - 0 0 - 13.92 13.88 14.04 - - 0 - 0.00%
2018-03-07 0 14.00 - - - - 0 0 - 13.92 - - - - 0 - 0.29%
2018-03-06 0 13.96 - - 13.96 13.96 500 6,980 13.960 13.88 - - 13.88 13.88 503 13.880 0.72%
2018-03-05 0 13.86 - - 13.86 13.88 1,400 19,414 13.867 13.78 - - 13.78 13.80 1,408 13.788 -1.84%
2018-03-02 0 14.12 14.08 - 14.10 14.14 7,200 101,720 14.128 14.04 14.00 - 14.02 14.06 7,241 14.047 -0.70%
2018-03-01 0 14.22 14.20 14.36 - - 0 0 - 14.14 14.12 14.28 - - 0 - 0.00%
2018-02-28 0 14.22 - - 14.22 14.22 500 7,110 14.220 14.14 - - 14.14 14.14 503 14.139 -1.39%
2018-02-27 0 14.42 - 14.64 14.42 14.74 2,379 34,792 14.625 14.34 - 14.56 14.34 14.66 2,393 14.541 -1.50%
2018-02-26 0 14.64 14.52 14.68 14.64 14.78 10,300 150,954 14.656 14.56 14.44 14.60 14.56 14.70 10,359 14.572 -0.14%
2018-02-23 0 14.66 14.52 14.66 14.66 14.90 2,035 30,009 14.746 14.58 14.44 14.58 14.58 14.81 2,047 14.662 0.69%
2018-02-22 0 14.56 - - - - 0 0 - 14.48 - - - - 0 - 0.00%
2018-02-21 0 14.56 - - 14.54 14.56 1,000 14,550 14.550 14.48 - - 14.46 14.48 1,006 14.467 0.69%
2018-02-20 0 14.46 14.42 14.66 - - 0 0 - 14.38 14.34 14.58 - - 0 - 0.42%
2018-02-15 0 14.40 - - - - 0 0 - 14.32 - - - - 0 - 1.84%
2018-02-14 0 14.14 - 14.34 14.14 14.16 6,500 91,980 14.151 14.06 - 14.26 14.06 14.08 6,537 14.070 0.28%
2018-02-13 0 14.10 14.06 14.28 - - 0 0 - 14.02 13.98 14.20 - - 0 - 1.88%
2018-02-12 0 13.84 - - 13.84 13.84 500 6,920 13.840 13.76 - - 13.76 13.76 503 13.761 1.02%
2018-02-09 0 13.70 13.68 - 13.70 14.48 1,500 21,310 14.207 13.62 13.60 - 13.62 14.40 1,509 14.125 -5.39%
2018-02-08 0 14.48 - - 14.48 14.76 1,600 23,438 14.649 14.40 - - 14.40 14.68 1,609 14.565 -0.96%
2018-02-07 0 14.62 14.46 14.62 - - 0 0 - 14.54 14.38 14.54 - - 0 - -2.40%
2018-02-06 0 14.98 - - - - 200 3,012 15.060 14.89 - - - - 201 14.974 -3.10%
2018-02-05 0 15.46 15.46 15.60 15.44 15.44 200 3,088 15.440 15.37 15.37 15.51 15.35 15.35 201 15.352 -0.51%
2018-02-02 0 15.54 15.46 15.52 - - 0 0 - 15.45 15.37 15.43 - - 0 - -0.38%
2018-02-01 0 15.60 - - - - 0 0 - 15.51 - - - - 0 - 0.00%
2018-01-31 0 15.60 15.50 15.60 15.50 15.60 1,000 15,574 15.574 15.51 15.41 15.51 15.41 15.51 1,006 15.485 0.52%
2018-01-30 0 15.52 15.50 - 15.50 15.52 710 11,009 15.506 15.43 15.41 - 15.41 15.43 714 15.417 2.37%
2018-01-29 0 15.16 - - - - 0 0 - 15.07 - - - - 0 - 0.00%
2018-01-26 0 15.16 - - - - 0 0 - 15.07 - - - - 0 - 0.00%
2018-01-25 0 15.16 - - 15.16 15.16 200 3,032 15.160 15.07 - - 15.07 15.07 201 15.073 -0.13%
2018-01-24 0 15.18 - - - - 0 0 - 15.09 - - - - 0 - 0.00%
2018-01-23 0 15.18 - - 15.18 15.18 500 7,590 15.180 15.09 - - 15.09 15.09 503 15.093 1.61%
2018-01-22 0 14.94 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2018-01-19 0 14.94 - - 14.88 14.94 1,000 14,910 14.910 14.85 - - 14.79 14.85 1,006 14.825 0.95%
2018-01-18 0 14.80 - - 14.50 14.82 22,269 327,746 14.718 14.72 - - 14.42 14.74 22,397 14.633 0.95%
2018-01-17 0 14.66 - 14.66 14.66 14.66 500 7,330 14.660 14.58 - 14.58 14.58 14.58 503 14.576 0.41%
2018-01-16 0 14.60 - - - - 0 0 - 14.52 - - - - 0 - 0.00%
2018-01-15 0 14.60 - - - - 0 0 - 14.52 - - - - 0 - 0.69%
2018-01-12 0 14.50 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2018-01-11 0 14.50 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2018-01-10 0 14.50 - - - - 0 0 - 14.42 - - - - 0 - 1.26%
2018-01-09 0 14.32 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2018-01-08 0 14.32 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2018-01-05 0 14.32 - - 14.32 14.32 500 7,160 14.320 14.24 - - 14.24 14.24 503 14.238 0.00%
2018-01-04 0 14.32 - - - - 0 0 - 14.24 - - - - 0 - 0.00%
2018-01-03 0 14.32 - - 14.32 14.32 4,000 57,280 14.320 14.24 - - 14.24 14.24 4,023 14.238 2.43%
2018-01-02 0 13.98 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-12-29 0 13.98 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-12-28 0 13.98 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-12-27 0 13.98 - - - - 0 0 - 13.90 - - - - 0 - 0.00%
2017-12-22 0 13.98 - - - - 0 0 - 13.90 - - - - 0 - 5.27%
2017-12-21 0 13.28 - - - - 0 0 - 13.20 - - - - 0 - 0.00%
2017-12-20 0 13.28 - - 13.28 13.64 2,500 33,580 13.432 13.20 - - 13.20 13.56 2,514 13.355 -3.21%
2017-12-19 0 13.72 - - 13.72 13.74 4,000 54,890 13.723 13.64 - - 13.64 13.66 4,023 13.644 0.44%
2017-12-18 0 13.66 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2017-12-15 0 13.66 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2017-12-14 0 13.66 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2017-12-13 0 13.66 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2017-12-12 0 13.66 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2017-12-11 0 13.66 - - 13.66 13.68 1,100 15,038 13.671 13.58 - - 13.58 13.60 1,106 13.593 -0.29%
2017-12-08 0 13.70 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-12-07 0 13.70 13.40 - 13.70 13.80 1,500 20,620 13.747 13.62 13.32 - 13.62 13.72 1,509 13.668 -3.66%
2017-12-06 0 14.22 - - - - 0 0 - 14.14 - - - - 0 - 0.00%
2017-12-05 0 14.22 - - - - 0 0 - 14.14 - - - - 0 - 0.00%
2017-12-04 0 14.22 - - - - 0 0 - 14.14 - - - - 0 - 0.00%
2017-12-01 0 14.22 - - - - 0 0 - 14.14 - - - - 0 - 0.00%
2017-11-30 0 14.22 - - - - 0 0 - 14.14 - - - - 0 - -0.56%
2017-11-29 0 14.30 14.02 14.30 - - 0 0 - 14.22 13.94 14.22 - - 0 - -1.38%
2017-11-28 0 14.50 - - - - 0 0 - 14.42 - - - - 0 - 0.00%
2017-11-27 0 14.50 14.24 14.48 - - 0 0 - 14.42 14.16 14.40 - - 0 - -1.09%
2017-11-24 0 14.66 14.32 14.66 - - 0 0 - 14.58 14.24 14.58 - - 0 - -0.54%
2017-11-23 0 14.74 14.70 14.72 - - 0 0 - 14.66 14.62 14.64 - - 0 - -0.27%
2017-11-22 0 14.78 14.74 15.04 14.78 14.80 1,500 22,180 14.787 14.70 14.66 14.95 14.70 14.72 1,509 14.702 0.54%
2017-11-21 0 14.70 14.72 - 14.70 14.70 2,400 35,298 14.708 14.62 14.64 - 14.62 14.62 2,414 14.623 2.23%
2017-11-20 0 14.38 14.38 14.60 - - 0 0 - 14.30 14.30 14.52 - - 0 - 0.84%
2017-11-17 0 14.26 - - - - 0 0 - 14.18 - - - - 0 - 0.71%
2017-11-16 0 14.16 - - - - 0 0 - 14.08 - - - - 0 - 0.14%
2017-11-15 0 14.14 - - - - 0 0 - 14.06 - - - - 0 - 0.00%
2017-11-14 0 14.14 - - - - 0 0 - 14.06 - - - - 0 - 0.43%
2017-11-13 0 14.08 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2017-11-10 0 14.08 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2017-11-09 0 14.08 - - - - 0 0 - 14.00 - - - - 0 - 0.86%
2017-11-08 0 13.96 - - 13.96 13.96 500 6,980 13.960 13.88 - - 13.88 13.88 503 13.880 1.90%
2017-11-07 0 13.70 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-11-06 0 13.70 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-11-03 0 13.70 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-11-02 0 13.70 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-11-01 0 13.70 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-10-31 0 13.70 - - - - 0 0 - 13.62 - - - - 0 - 0.00%
2017-10-30 0 13.70 - - - - 0 0 - 13.62 - - - - 0 - 0.88%
2017-10-27 0 13.58 13.58 - - - 0 0 - 13.50 13.50 - - - 0 - 0.00%
2017-10-26 0 13.58 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2017-10-25 0 13.58 - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2017-10-24 0 13.58 13.58 - - - 0 0 - 13.50 13.50 - - - 0 - 0.89%
2017-10-23 0 13.46 - - - - 0 0 - 13.38 - - - - 0 - 0.00%
2017-10-20 0 13.46 - - 13.46 13.46 200 2,692 13.460 13.38 - - 13.38 13.38 201 13.383 -0.30%
2017-10-19 0 13.50 - - 13.50 13.66 2,800 38,048 13.589 13.42 - - 13.42 13.58 2,816 13.511 -0.44%
2017-10-18 0 13.56 - - 13.44 13.48 739 9,946 13.459 13.48 - - 13.36 13.40 743 13.382 -0.73%
2017-10-17 0 13.66 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2017-10-16 0 13.66 - - 13.60 13.66 1,000 13,630 13.630 13.58 - - 13.52 13.58 1,006 13.552 0.89%
2017-10-13 0 13.54 - - - - 0 0 - 13.46 - - - - 0 - 0.00%
2017-10-12 0 13.54 - - 13.52 13.56 839 11,364 13.545 13.46 - - 13.44 13.48 844 13.467 0.15%
2017-10-11 0 13.52 - - 13.52 13.52 100 1,352 13.520 13.44 - - 13.44 13.44 101 13.443 0.00%
2017-10-10 0 13.52 - - 13.52 13.52 200 2,704 13.520 13.44 - - 13.44 13.44 201 13.443 -0.59%
2017-10-09 0 13.60 - - - - 0 0 - 13.52 - - - - 0 - 0.00%
2017-10-06 0 13.60 - - - - 0 0 - 13.52 - - - - 0 - 0.74%
2017-10-04 0 13.50 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2017-10-03 0 13.50 - - 13.50 13.50 1,500 20,250 13.500 13.42 - - 13.42 13.42 1,509 13.423 2.43%
2017-09-29 0 13.18 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2017-09-28 0 13.18 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2017-09-27 0 13.18 - - - - 0 0 - 13.10 - - - - 0 - 0.00%
2017-09-26 0 13.18 - - 13.18 13.20 600 7,918 13.197 13.10 - - 13.10 13.12 603 13.121 0.46%
2017-09-25 0 13.12 - - - - 0 0 - 13.04 - - - - 0 - 0.00%
2017-09-22 0 13.12 - - - - 0 0 - 13.04 - - - - 0 - 0.00%
2017-09-21 0 13.12 - - - - 0 0 - 13.04 - - - - 0 - 0.15%
2017-09-20 0 13.10 - - - - 0 0 - 13.03 - - - - 0 - 0.00%
2017-09-19 0 13.10 - - - - 0 0 - 13.03 - - - - 0 - 0.15%
2017-09-18 0 13.08 - - - - 0 0 - 13.01 - - - - 0 - 0.46%
2017-09-15 0 13.02 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2017-09-14 0 13.02 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2017-09-13 0 13.02 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2017-09-12 0 13.02 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2017-09-11 0 13.02 12.94 13.16 - - 0 0 - 12.95 12.87 13.08 - - 0 - 0.00%
2017-09-08 0 13.02 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2017-09-07 0 13.02 12.88 13.16 - - 0 0 - 12.95 12.81 13.08 - - 0 - 0.00%
2017-09-06 0 13.02 - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2017-09-05 0 13.02 - - 13.02 13.18 1,560 20,419 13.089 12.95 - - 12.95 13.10 1,569 13.014 -0.31%
2017-09-04 0 13.06 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2017-09-01 0 13.06 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2017-08-31 0 13.06 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2017-08-30 0 13.06 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2017-08-29 0 13.06 - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2017-08-28 0 13.06 13.04 13.30 - - 0 0 - 12.99 12.97 13.22 - - 0 - 1.40%
2017-08-25 0 12.88 - - - - 0 0 - 12.81 - - - - 0 - 0.00%
2017-08-24 0 12.88 - 12.98 12.64 12.92 13,627 175,464 12.876 12.81 - 12.91 12.57 12.85 13,705 12.803 1.26%
2017-08-22 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2017-08-21 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2017-08-18 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2017-08-17 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2017-08-16 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2017-08-15 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2017-08-14 0 12.72 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
2017-08-11 0 12.72 - - 12.72 12.72 500 6,360 12.720 12.65 - - 12.65 12.65 503 12.647 -1.55%
2017-08-10 0 12.92 - - - - 0 0 - 12.85 - - - - 0 - -0.62%
2017-08-09 0 13.00 - - - - 0 0 - 12.93 - - - - 0 - 0.00%
2017-08-08 0 13.00 - - - - 0 0 - 12.93 - - - - 0 - 0.00%
2017-08-07 0 13.00 - - 12.96 13.00 1,927 25,003 12.975 12.93 - - 12.89 12.93 1,938 12.901 1.56%
2017-08-04 0 12.80 - - 12.80 12.80 3,000 38,400 12.800 12.73 - - 12.73 12.73 3,017 12.727 0.00%
2017-08-03 0 12.80 - 12.86 - - 0 0 - 12.73 - 12.79 - - 0 - 0.00%
2017-08-02 0 12.80 - - 12.80 12.80 1,200 15,360 12.800 12.73 - - 12.73 12.73 1,207 12.727 0.16%
2017-08-01 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-31 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-28 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-27 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-26 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-25 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-24 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-21 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-20 0 12.78 - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2017-07-19 0 12.78 - - 12.78 12.78 500 6,390 12.780 12.71 - - 12.71 12.71 503 12.707 1.59%
2017-07-18 0 12.58 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2017-07-17 0 12.58 - - - - 0 0 - 12.51 - - - - 0 - 0.48%
2017-07-14 0 12.52 - - - - 0 0 - 12.45 - - - - 0 - 0.64%
2017-07-13 0 12.44 - - - - 0 0 - 12.37 - - - - 0 - 0.65%
2017-07-12 0 12.36 - - - - 0 0 - 12.29 - - - - 0 - 1.15%
2017-07-11 0 12.22 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2017-07-10 0 12.22 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2017-07-07 0 12.22 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2017-07-06 0 12.22 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2017-07-05 0 12.22 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2017-07-04 0 12.22 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2017-07-03 0 12.22 12.18 12.40 - - 0 0 - 12.15 12.11 12.33 - - 0 - 0.00%
2017-06-30 0 12.22 - - - - 0 0 - 12.15 - - - - 0 - 0.00%
2017-06-29 0 12.22 - - - - 0 0 - 12.15 - - - - 0 - 0.16%
2017-06-28 0 12.20 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2017-06-27 0 12.20 - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2017-06-26 0 12.20 - - - - 0 0 - 12.13 - - - - 0 - 0.16%
2017-06-23 0 12.18 - - - - 0 0 - 12.11 - - - - 0 - 0.50%
2017-06-22 0 12.12 - - - - 0 0 - 12.05 - - - - 0 - 0.50%
2017-06-21 0 12.06 - - - - 0 0 - 11.99 - - - - 0 - 0.00%
2017-06-20 0 12.06 - - - - 0 0 - 11.99 - - - - 0 - 0.17%
2017-06-19 0 12.04 - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2017-06-16 0 12.04 - - - - 0 0 - 11.97 - - - - 0 - 0.00%
2017-06-15 0 12.04 - - - - 0 0 - 11.97 - - - - 0 - -0.99%
2017-06-14 0 12.16 - - - - 0 0 - 12.09 - - - - 0 - 0.00%
2017-06-13 0 12.16 - - - - 0 0 - 12.09 - - - - 0 - 0.00%
2017-06-12 0 12.16 - - - - 0 0 - 12.09 - - - - 0 - 0.00%
2017-06-09 0 12.16 - 12.28 - - 0 0 - 12.09 - 12.21 - - 0 - 0.66%
2017-06-08 0 12.08 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2017-06-07 0 12.08 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2017-06-06 0 12.08 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2017-06-05 0 12.08 11.96 12.16 - - 0 0 - 12.01 11.89 12.09 - - 0 - 0.00%
2017-06-02 0 12.08 - - - - 0 0 - 12.01 - - - - 0 - 0.83%
2017-06-01 0 11.98 - - - - 0 0 - 11.91 - - - - 0 - -0.33%
2017-05-31 0 12.02 - - - - 0 0 - 11.95 - - - - 0 - 0.00%
2017-05-29 0 12.02 - - - - 0 0 - 11.95 - - - - 0 - 0.00%
2017-05-26 0 12.02 - - - - 0 0 - 11.95 - - - - 0 - 2.21%
2017-05-25 0 11.76 - - - - 0 0 - 11.69 - - - - 0 - 0.00%
2017-05-24 0 11.76 11.76 11.90 - - 0 0 - 11.69 11.69 11.83 - - 0 - 0.34%
2017-05-23 0 11.72 - - - - 0 0 - 11.65 - - - - 0 - 0.17%
2017-05-22 0 11.70 - - - - 0 0 - 11.63 - - - - 0 - 0.52%
2017-05-19 0 11.64 - 11.64 - - 0 0 - 11.57 - 11.57 - - 0 - 0.00%
2017-05-18 0 11.64 11.52 11.74 - - 0 0 - 11.57 11.45 11.67 - - 0 - 0.00%
2017-05-17 0 11.64 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2017-05-16 0 11.64 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2017-05-15 0 11.64 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2017-05-12 0 11.64 - - - - 0 0 - 11.57 - - - - 0 - 1.39%
2017-05-11 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-05-10 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-05-09 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-05-08 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - -0.52%
2017-05-05 0 11.54 - - - - 0 0 - 11.47 - - - - 0 - 0.00%
2017-05-04 0 11.54 - - - - 0 0 - 11.47 - - - - 0 - 0.00%
2017-05-02 0 11.54 - - - - 0 0 - 11.47 - - - - 0 - 0.00%
2017-04-28 0 11.54 - - - - 0 0 - 11.47 - - - - 0 - 0.00%
2017-04-27 0 11.54 - - - - 0 0 - 11.47 - - - - 0 - 0.00%
2017-04-26 0 11.54 - - - - 0 0 - 11.47 - - - - 0 - 0.70%
2017-04-25 0 11.46 - - - - 0 0 - 11.39 - - - - 0 - 0.70%
2017-04-24 0 11.38 - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2017-04-21 0 11.38 - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2017-04-20 0 11.38 - - - - 0 0 - 11.31 - - - - 0 - 0.00%
2017-04-19 0 11.38 - - - - 0 0 - 11.31 - - - - 0 - -0.52%
2017-04-18 0 11.44 - - - - 0 0 - 11.37 - - - - 0 - 0.00%
2017-04-13 0 11.44 - - - - 0 0 - 11.37 - - - - 0 - 0.18%
2017-04-12 0 11.42 - 11.42 - - 0 0 - 11.35 - 11.35 - - 0 - -0.70%
2017-04-11 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2017-04-10 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2017-04-07 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2017-04-06 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2017-04-05 0 11.50 - - 11.50 11.50 200 2,300 11.500 11.43 - - 11.43 11.43 201 11.434 0.17%
2017-04-03 0 11.48 11.20 - - - 0 0 - 11.41 11.14 - - - 0 - 0.00%
2017-03-31 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-03-30 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-03-29 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-03-28 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-03-27 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-03-24 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-03-23 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - 0.00%
2017-03-22 0 11.48 - - - - 0 0 - 11.41 - - - - 0 - -0.17%
2017-03-21 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2017-03-20 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2017-03-17 0 11.50 - - 11.50 11.50 500 5,750 11.500 11.43 - - 11.43 11.43 503 11.434 1.59%
2017-03-16 0 11.32 - - - - 0 0 - 11.26 - - - - 0 - 1.07%
2017-03-15 0 11.20 - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2017-03-14 0 11.20 - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2017-03-13 0 11.20 - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2017-03-10 0 11.20 - - - - 0 0 - 11.14 - - - - 0 - 0.00%
2017-03-09 0 11.20 - - - - 0 0 - 11.14 - - - - 0 - -0.53%
2017-03-08 0 11.26 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2017-03-07 0 11.26 10.72 - - - 0 0 - 11.20 10.66 - - - 0 - 0.00%
2017-03-06 0 11.26 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2017-03-03 0 11.26 - - - - 0 0 - 11.20 - - - - 0 - -0.71%
2017-03-02 0 11.34 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2017-03-01 0 11.34 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
2017-02-28 0 11.34 10.68 - - - 0 0 - 11.28 10.62 - - - 0 - -0.18%
2017-02-27 0 11.36 10.82 - - - 0 0 - 11.30 10.76 - - - 0 - 0.00%
2017-02-24 0 11.36 10.80 - - - 0 0 - 11.30 10.74 - - - 0 - 0.00%
2017-02-23 0 11.36 - - - - 0 0 - 11.30 - - - - 0 - 0.18%
2017-02-22 0 11.34 - - - - 0 0 - 11.28 - - - - 0 - 0.35%
2017-02-21 0 11.30 - - - - 0 0 - 11.24 - - - - 0 - 0.36%
2017-02-20 0 11.26 10.76 - - - 0 0 - 11.20 10.70 - - - 0 - 0.00%
2017-02-17 0 11.26 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2017-02-16 0 11.26 10.82 - - - 0 0 - 11.20 10.76 - - - 0 - 0.72%
2017-02-15 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-14 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-13 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-10 0 11.18 10.64 - - - 0 0 - 11.12 10.58 - - - 0 - 0.00%
2017-02-09 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-08 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-07 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-06 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-03 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-02 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2017-02-01 0 11.18 10.52 - - - 0 0 - 11.12 10.46 - - - 0 - 0.00%
2017-01-27 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.54%
2017-01-26 0 11.12 10.56 - - - 0 0 - 11.06 10.50 - - - 0 - 0.00%
2017-01-25 0 11.12 10.52 11.12 11.12 11.12 1,000 11,120 11.120 11.06 10.46 11.06 11.06 11.06 1,006 11.056 0.36%
2017-01-24 0 11.08 10.54 - - - 0 0 - 11.02 10.48 - - - 0 - 0.00%
2017-01-23 0 11.08 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2017-01-20 0 11.08 10.54 - - - 0 0 - 11.02 10.48 - - - 0 - 0.00%
2017-01-19 0 11.08 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2017-01-18 0 11.08 10.50 - - - 0 0 - 11.02 10.44 - - - 0 - 0.00%
2017-01-17 0 11.08 10.50 - - - 0 0 - 11.02 10.44 - - - 0 - 0.00%
2017-01-16 0 11.08 10.52 - - - 0 0 - 11.02 10.46 - - - 0 - 0.00%
2017-01-13 0 11.08 - - - - 0 0 - 11.02 - - - - 0 - 0.36%
2017-01-12 0 11.04 - - - - 0 0 - 10.98 - - - - 0 - 0.00%
2017-01-11 0 11.04 10.60 - - - 0 0 - 10.98 10.54 - - - 0 - 0.18%
2017-01-10 0 11.02 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2017-01-09 0 11.02 10.56 - - - 0 0 - 10.96 10.50 - - - 0 - 0.00%
2017-01-06 0 11.02 - - - - 0 0 - 10.96 - - - - 0 - 1.10%
2017-01-05 0 10.90 10.78 10.98 10.78 10.90 7,500 81,610 10.881 10.84 10.72 10.92 10.72 10.84 7,543 10.819 1.87%
2017-01-04 0 10.70 10.72 10.92 10.66 10.72 1,896 20,261 10.686 10.64 10.66 10.86 10.60 10.66 1,907 10.625 0.38%
2017-01-03 0 10.66 10.66 10.86 - - 0 0 - 10.60 10.60 10.80 - - 0 - 0.57%
2016-12-30 0 10.60 10.60 10.80 - - 0 0 - 10.54 10.54 10.74 - - 0 - 0.00%
2016-12-29 0 10.60 10.52 10.72 - - 0 0 - 10.54 10.46 10.66 - - 0 - 0.00%
2016-12-28 0 10.60 10.60 10.80 - - 0 0 - 10.54 10.54 10.74 - - 0 - 0.00%
2016-12-23 0 10.60 10.54 10.74 - - 0 0 - 10.54 10.48 10.68 - - 0 - -0.19%
2016-12-22 0 10.62 10.58 10.78 10.62 10.62 500 5,310 10.620 10.56 10.52 10.72 10.56 10.56 503 10.559 -1.30%
2016-12-21 0 10.76 10.66 10.86 - - 0 0 - 10.70 10.60 10.80 - - 0 - 0.00%
2016-12-20 0 10.76 10.56 10.76 - - 0 0 - 10.70 10.50 10.70 - - 0 - -0.92%
2016-12-19 0 10.86 10.22 - - - 0 0 - 10.80 10.16 - - - 0 - 0.00%
2016-12-16 0 10.86 10.66 10.86 10.74 10.86 3,000 32,360 10.787 10.80 10.60 10.80 10.68 10.80 3,017 10.725 0.56%
2016-12-15 0 10.80 10.22 - - - 0 0 - 10.74 10.16 - - - 0 - -3.23%
2016-12-14 0 11.16 10.96 11.16 11.18 11.18 500 5,590 11.180 11.10 10.90 11.10 11.12 11.12 503 11.116 0.36%
2016-12-13 0 11.12 10.92 11.12 11.12 11.12 1,000 11,120 11.120 11.06 10.86 11.06 11.06 11.06 1,006 11.056 -2.11%
2016-12-12 0 11.36 11.18 11.38 - - 0 0 - 11.30 11.12 11.31 - - 0 - 0.00%
2016-12-09 0 11.36 11.28 11.48 - - 0 0 - 11.30 11.22 11.41 - - 0 - 0.00%
2016-12-08 0 11.36 11.30 11.50 11.36 11.36 500 5,680 11.360 11.30 11.24 11.43 11.30 11.30 503 11.295 0.53%
2016-12-07 0 11.30 - - 11.30 11.34 2,600 29,430 11.319 11.24 - - 11.24 11.28 2,615 11.254 -1.91%
2016-12-06 0 11.52 - - - - 0 0 - 11.45 - - - - 0 - 0.00%
2016-12-05 0 11.52 10.72 - - - 0 0 - 11.45 10.66 - - - 0 - 0.00%
2016-12-02 0 11.52 11.38 11.58 - - 0 0 - 11.45 11.31 11.51 - - 0 - 0.00%
2016-12-01 0 11.52 - - - - 0 0 - 11.45 - - - - 0 - 0.00%
2016-11-30 0 11.52 11.38 11.58 - - 0 0 - 11.45 11.31 11.51 - - 0 - 0.00%
2016-11-29 0 11.52 11.00 - - - 0 0 - 11.45 10.94 - - - 0 - 0.00%
2016-11-28 0 11.52 11.00 - 11.38 11.52 4,500 51,350 11.411 11.45 10.94 - 11.31 11.45 4,526 11.346 1.41%
2016-11-25 0 11.36 11.36 11.56 - - 0 0 - 11.30 11.30 11.49 - - 0 - 1.43%
2016-11-24 0 11.20 11.12 11.32 - - 0 0 - 11.14 11.06 11.26 - - 0 - 0.00%
2016-11-23 0 11.20 11.20 11.40 - - 0 0 - 11.14 11.14 11.33 - - 0 - 0.18%
2016-11-22 0 11.18 11.18 11.38 - - 0 0 - 11.12 11.12 11.31 - - 0 - 1.64%
2016-11-21 0 11.00 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-11-18 0 11.00 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-11-17 0 11.00 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-11-16 0 11.00 11.00 11.20 - - 0 0 - 10.94 10.94 11.14 - - 0 - 0.00%
2016-11-15 0 11.00 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-11-14 0 11.00 10.86 11.06 - - 0 0 - 10.94 10.80 11.00 - - 0 - 0.00%
2016-11-11 0 11.00 10.48 - - - 0 0 - 10.94 10.42 - - - 0 - 0.00%
2016-11-10 0 11.00 11.00 11.20 - - 0 0 - 10.94 10.94 11.14 - - 0 - 0.00%
2016-11-09 0 11.00 10.84 11.04 - - 0 0 - 10.94 10.78 10.98 - - 0 - 0.00%
2016-11-08 0 11.00 10.98 11.18 - - 0 0 - 10.94 10.92 11.12 - - 0 - 0.00%
2016-11-07 0 11.00 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-11-04 0 11.00 10.90 11.10 - - 0 0 - 10.94 10.84 11.04 - - 0 - 0.00%
2016-11-03 0 11.00 10.90 11.10 - - 0 0 - 10.94 10.84 11.04 - - 0 - 0.00%
2016-11-02 0 11.00 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2016-11-01 0 11.00 11.00 11.20 - - 0 0 - 10.94 10.94 11.14 - - 0 - 0.00%
2016-10-31 0 11.00 10.90 11.10 - - 0 0 - 10.94 10.84 11.04 - - 0 - 0.00%
2016-10-28 0 11.00 10.50 - - - 0 0 - 10.94 10.44 - - - 0 - 0.00%
2016-10-27 0 11.00 10.90 11.10 - - 0 0 - 10.94 10.84 11.04 - - 0 - 0.00%
2016-10-26 0 11.00 10.98 11.18 11.00 11.00 1,000 11,000 11.000 10.94 10.92 11.12 10.94 10.94 1,006 10.937 -0.54%
2016-10-25 0 11.06 11.06 11.26 - - 0 0 - 11.00 11.00 11.20 - - 0 - 0.36%
2016-10-24 0 11.02 11.02 11.20 - - 0 0 - 10.96 10.96 11.14 - - 0 - 0.36%
2016-10-20 0 10.98 10.86 11.06 - - 0 0 - 10.92 10.80 11.00 - - 0 - 0.00%
2016-10-19 0 10.98 10.88 11.08 - - 0 0 - 10.92 10.82 11.02 - - 0 - 0.00%
2016-10-18 0 10.98 10.84 11.04 10.92 10.98 800 8,754 10.943 10.92 10.78 10.98 10.86 10.92 805 10.880 0.55%
2016-10-17 0 10.92 - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2016-10-14 0 10.92 10.76 10.96 - - 0 0 - 10.86 10.70 10.90 - - 0 - 0.00%
2016-10-13 0 10.92 10.72 10.92 - - 0 0 - 10.86 10.66 10.86 - - 0 - 0.00%
2016-10-12 0 10.92 10.80 11.00 - - 0 0 - 10.86 10.74 10.94 - - 0 - 0.00%
2016-10-11 0 10.92 10.92 11.12 10.90 10.94 6,000 65,550 10.925 10.86 10.86 11.06 10.84 10.88 6,035 10.863 1.30%
2016-10-07 0 10.78 10.66 10.86 - - 0 0 - 10.72 10.60 10.80 - - 0 - 0.00%
2016-10-06 0 10.78 10.70 10.90 - - 0 0 - 10.72 10.64 10.84 - - 0 - 0.94%
2016-10-05 0 10.68 10.64 10.84 - - 0 0 - 10.62 10.58 10.78 - - 0 - 0.00%
2016-10-04 0 10.68 10.68 10.88 - - 0 0 - 10.62 10.62 10.82 - - 0 - 0.56%
2016-10-03 0 10.62 10.62 10.82 - - 0 0 - 10.56 10.56 10.76 - - 0 - 0.00%
2016-09-30 0 10.62 10.54 10.72 - - 0 0 - 10.56 10.48 10.66 - - 0 - 0.00%
2016-09-29 0 10.62 10.62 10.82 - - 0 0 - 10.56 10.56 10.76 - - 0 - 0.57%
2016-09-28 0 10.56 10.54 10.74 - - 0 0 - 10.50 10.48 10.68 - - 0 - 0.00%
2016-09-27 0 10.56 10.56 10.72 - - 0 0 - 10.50 10.50 10.66 - - 0 - 0.38%
2016-09-26 0 10.52 - - 10.52 10.52 2,000 21,040 10.520 10.46 - - 10.46 10.46 2,012 10.460 -0.94%
2016-09-23 0 10.62 10.62 10.82 - - 0 0 - 10.56 10.56 10.76 - - 0 - 0.00%
2016-09-22 0 10.62 10.62 10.82 - - 0 0 - 10.56 10.56 10.76 - - 0 - 0.76%
2016-09-21 0 10.54 10.54 10.74 - - 0 0 - 10.48 10.48 10.68 - - 0 - 0.57%
2016-09-20 0 10.48 10.48 10.68 - - 0 0 - 10.42 10.42 10.62 - - 0 - 0.38%
2016-09-19 0 10.44 10.44 10.64 - - 0 0 - 10.38 10.38 10.58 - - 0 - 0.19%
2016-09-15 0 10.42 10.34 10.54 10.42 10.42 1,000 10,420 10.420 10.36 10.28 10.48 10.36 10.36 1,006 10.360 -0.38%
2016-09-14 0 10.46 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2016-09-13 0 10.46 10.36 10.56 - - 0 0 - 10.40 10.30 10.50 - - 0 - 0.00%
2016-09-12 0 10.46 10.40 10.60 10.46 10.48 1,000 10,470 10.470 10.40 10.34 10.54 10.40 10.42 1,006 10.410 -1.32%
2016-09-09 0 10.60 10.14 - - - 0 0 - 10.54 10.08 - - - 0 - 0.00%
2016-09-08 0 10.60 10.56 10.76 - - 0 0 - 10.54 10.50 10.70 - - 0 - 0.00%
2016-09-07 0 10.60 10.60 10.78 - - 0 0 - 10.54 10.54 10.72 - - 0 - 1.15%
2016-09-06 0 10.48 10.48 10.68 10.48 10.48 100 1,048 10.480 10.42 10.42 10.62 10.42 10.42 101 10.420 -0.19%
2016-09-05 0 10.50 - 10.50 10.38 10.54 7,500 78,480 10.464 10.44 - 10.44 10.32 10.48 7,543 10.404 2.34%
2016-09-02 0 10.26 10.08 10.36 10.26 10.26 1,000 10,260 10.260 10.20 10.02 10.30 10.20 10.20 1,006 10.201 -1.16%
2016-09-01 0 10.38 9.880 - - - 0 0 - 10.32 9.823 - - - 0 - 0.00%
2016-08-31 0 10.38 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2016-08-30 0 10.38 10.30 10.50 - - 0 0 - 10.32 10.24 10.44 - - 0 - 0.00%
2016-08-29 0 10.38 10.18 10.38 - - 0 0 - 10.32 10.12 10.32 - - 0 - 0.00%
2016-08-26 0 10.38 - 10.40 - - 0 0 - 10.32 - 10.34 - - 0 - -0.19%
2016-08-25 0 10.40 10.24 10.44 - - 0 0 - 10.34 10.18 10.38 - - 0 - -0.19%
2016-08-24 0 10.42 10.24 10.44 - - 0 0 - 10.36 10.18 10.38 - - 0 - 0.00%
2016-08-23 0 10.42 10.32 10.52 10.42 10.42 500 5,210 10.420 10.36 10.26 10.46 10.36 10.36 503 10.360 0.58%
2016-08-22 0 10.36 10.32 10.52 - - 0 0 - 10.30 10.26 10.46 - - 0 - 0.00%
2016-08-19 0 10.36 10.34 10.54 - - 0 0 - 10.30 10.28 10.48 - - 0 - 0.00%
2016-08-18 0 10.36 10.34 10.54 - - 0 0 - 10.30 10.28 10.48 - - 0 - 0.00%
2016-08-17 0 10.36 10.28 10.48 - - 0 0 - 10.30 10.22 10.42 - - 0 - 0.00%
2016-08-16 0 10.36 10.36 10.54 - - 0 0 - 10.30 10.30 10.48 - - 0 - 0.19%
2016-08-15 0 10.34 10.34 10.46 - - 0 0 - 10.28 10.28 10.40 - - 0 - 2.38%
2016-08-12 0 10.10 10.10 10.22 10.10 10.10 1,000 10,100 10.100 10.04 10.04 10.16 10.04 10.04 1,006 10.042 1.00%
2016-08-11 0 10.00 9.900 10.00 10.00 10.02 10,000 100,040 10.004 9.943 9.843 9.943 9.943 9.963 10,058 9.9468 0.10%
2016-08-10 0 9.990 9.990 10.08 - - 0 0 - 9.933 9.933 10.02 - - 0 - 0.40%
2016-08-09 0 9.950 9.940 10.04 9.950 9.950 100 995 9.9500 9.893 9.883 9.983 9.893 9.893 101 9.8931 1.02%
2016-08-08 0 9.850 9.850 9.950 - - 0 0 - 9.794 9.794 9.893 - - 0 - 0.10%
2016-08-05 0 9.840 9.820 9.920 - - 0 0 - 9.784 9.764 9.863 - - 0 - 0.00%
2016-08-04 0 9.840 9.800 9.900 - - 0 0 - 9.784 9.744 9.843 - - 0 - 0.00%
2016-08-03 0 9.840 9.740 9.840 - - 0 0 - 9.784 9.684 9.784 - - 0 - -0.81%
2016-08-01 0 9.920 9.850 9.950 - - 0 0 - 9.863 9.794 9.893 - - 0 - 0.00%
2016-07-29 0 9.920 9.900 10.00 - - 0 0 - 9.863 9.843 9.943 - - 0 - 0.00%
2016-07-28 0 9.920 9.920 10.04 - - 0 0 - 9.863 9.863 9.983 - - 0 - 0.20%
2016-07-27 0 9.900 - - 9.900 9.900 1,400 13,860 9.9000 9.843 - - 9.843 9.843 1,408 9.8434 -0.60%
2016-07-26 0 9.960 9.930 10.04 - - 0 0 - 9.903 9.873 9.983 - - 0 - 0.00%
2016-07-25 0 9.960 9.890 9.990 - - 0 0 - 9.903 9.833 9.933 - - 0 - 0.00%
2016-07-22 0 9.960 9.910 10.02 - - 0 0 - 9.903 9.853 9.963 - - 0 - 0.00%
2016-07-21 0 9.960 9.960 10.12 - - 0 0 - 9.903 9.903 10.06 - - 0 - 0.00%
2016-07-20 0 9.960 9.860 9.960 - - 0 0 - 9.903 9.804 9.903 - - 0 - -0.40%
2016-07-19 0 10.00 9.920 10.04 - - 0 0 - 9.943 9.863 9.983 - - 0 - 0.00%
2016-07-18 0 10.00 9.960 10.12 - - 0 0 - 9.943 9.903 10.06 - - 0 - 0.00%
2016-07-15 0 10.00 10.00 10.10 - - 0 0 - 9.943 9.943 10.04 - - 0 - 0.81%
2016-07-14 0 9.920 9.870 9.970 9.880 9.920 8,500 84,160 9.9012 9.863 9.814 9.913 9.823 9.863 8,549 9.8446 0.71%
2016-07-13 0 9.850 9.840 9.940 9.850 9.850 500 4,925 9.8500 9.794 9.784 9.883 9.794 9.794 503 9.7937 0.20%
2016-07-12 0 9.830 9.830 9.930 9.790 9.800 5,000 48,964 9.7928 9.774 9.774 9.873 9.734 9.744 5,029 9.7368 1.03%
2016-07-11 0 9.730 9.530 9.930 - - 0 0 - 9.674 9.475 9.873 - - 0 - 0.00%
2016-07-08 0 9.730 9.690 9.790 - - 0 0 - 9.674 9.635 9.734 - - 0 - 0.00%
2016-07-07 0 9.730 9.730 9.830 - - 0 0 - 9.674 9.674 9.774 - - 0 - 0.83%
2016-07-06 0 9.650 9.610 9.710 9.580 9.650 11,100 106,855 9.6266 9.595 9.555 9.654 9.525 9.595 11,164 9.5715 -3.50%
2016-07-05 0 10.00 - - - - 0 0 - 9.943 - - - - 0 - 0.00%
2016-07-04 0 10.00 9.970 10.14 9.840 10.08 7,400 73,934 9.9911 9.943 9.913 10.08 9.784 10.02 7,443 9.9339 0.30%
2016-06-30 0 9.970 9.980 10.10 - - 0 0 - 9.913 9.923 10.04 - - 0 - 0.40%
2016-06-29 0 9.930 9.920 9.970 - - 0 0 - 9.873 9.863 9.913 - - 0 - 1.12%
2016-06-28 0 9.820 9.680 9.820 - - 0 0 - 9.764 9.625 9.764 - - 0 - -0.10%
2016-06-27 0 9.830 9.790 9.890 9.830 9.860 1,500 14,760 9.8400 9.774 9.734 9.833 9.774 9.804 1,509 9.7837 0.31%
2016-06-24 0 9.800 9.670 9.800 9.880 9.880 700 6,916 9.8800 9.744 9.615 9.744 9.823 9.823 704 9.8235 -0.31%
2016-06-23 0 9.830 9.780 9.920 9.830 9.860 5,000 49,178 9.8356 9.774 9.724 9.863 9.774 9.804 5,029 9.7794 -0.41%
2016-06-22 0 9.870 9.870 9.970 - - 0 0 - 9.814 9.814 9.913 - - 0 - 0.51%
2016-06-21 0 9.820 9.820 9.920 9.780 9.820 2,700 26,494 9.8126 9.764 9.764 9.863 9.724 9.764 2,716 9.7565 1.13%
2016-06-20 0 9.710 9.710 9.810 9.640 9.700 2,200 21,264 9.6655 9.654 9.654 9.754 9.585 9.645 2,213 9.6102 0.00%
2016-06-17 0 9.710 9.710 9.770 - - 0 0 - 9.654 9.654 9.714 - - 0 - 0.21%
2016-06-16 0 9.690 9.630 9.730 9.690 9.690 700 6,783 9.6900 9.635 9.575 9.674 9.635 9.635 704 9.6346 -1.02%
2016-06-15 0 9.790 9.770 9.870 9.770 9.770 2,600 25,402 9.7700 9.734 9.714 9.814 9.714 9.714 2,615 9.7141 0.10%
2016-06-14 0 9.780 9.700 9.800 - - 0 0 - 9.724 9.645 9.744 - - 0 - 0.00%
2016-06-13 0 9.780 9.700 9.800 9.820 9.820 700 6,874 9.8200 9.724 9.645 9.744 9.764 9.764 704 9.7638 -3.17%
2016-06-10 0 10.10 9.890 10.12 10.04 10.20 15,300 155,032 10.133 10.04 9.833 10.06 9.983 10.14 15,388 10.075 -42.22%
2016-06-08 0 17.48 9.910 - 9.940 17.48 4,700 54,300 11.553 17.38 9.853 - 9.883 17.38 4,727 11.487 74.97%
2016-06-07 0 9.990 9.980 10.16 - - 0 0 - 9.933 9.923 10.10 - - 0 - 0.00%
2016-06-06 0 9.990 9.990 10.04 - - 0 0 - 9.933 9.933 9.983 - - 0 - 0.00%
2016-06-03 0 9.990 9.990 10.18 9.950 9.980 2,000 19,923 9.9615 9.933 9.933 10.12 9.893 9.923 2,012 9.9045 0.91%
2016-06-02 0 9.900 9.850 9.950 - - 0 0 - 9.843 9.794 9.893 - - 0 - 0.00%
2016-06-01 0 9.900 9.900 9.980 - - 0 0 - 9.843 9.843 9.923 - - 0 - 0.92%
2016-05-31 0 9.810 9.800 9.900 - - 0 0 - 9.754 9.744 9.843 - - 0 - 1.55%
2016-05-30 0 9.660 9.640 9.700 - - 0 0 - 9.605 9.585 9.645 - - 0 - 0.10%
2016-05-27 0 9.650 9.490 9.700 - - 0 0 - 9.595 9.436 9.645 - - 0 - 0.00%
2016-05-26 0 9.650 9.650 9.720 - - 0 0 - 9.595 9.595 9.664 - - 0 - 0.10%
2016-05-25 0 9.640 9.640 9.730 - - 0 0 - 9.585 9.585 9.674 - - 0 - 0.63%
2016-05-24 0 9.580 9.510 9.610 - - 0 0 - 9.525 9.456 9.555 - - 0 - 0.00%
2016-05-23 0 9.580 9.540 9.640 - - 0 0 - 9.525 9.485 9.585 - - 0 - 0.00%
2016-05-20 0 9.580 9.580 9.680 - - 0 0 - 9.525 9.525 9.625 - - 0 - 0.00%
2016-05-19 0 9.580 9.510 9.610 - - 0 0 - 9.525 9.456 9.555 - - 0 - 0.00%
2016-05-18 0 9.580 9.580 9.670 9.540 9.600 7,400 70,785 9.5655 9.525 9.525 9.615 9.485 9.545 7,443 9.5108 -0.83%
2016-05-17 0 9.660 9.660 9.760 9.620 9.620 1,600 15,392 9.6200 9.605 9.605 9.704 9.565 9.565 1,609 9.5650 0.73%
2016-05-16 0 9.590 9.580 9.680 - - 0 0 - 9.535 9.525 9.625 - - 0 - 0.10%
2016-05-13 0 9.580 9.500 9.580 - - 0 0 - 9.525 9.446 9.525 - - 0 - -0.62%
2016-05-12 0 9.640 9.540 9.640 9.670 9.670 1,000 9,670 9.6700 9.585 9.485 9.585 9.615 9.615 1,006 9.6147 -0.31%
2016-05-11 0 9.670 9.620 9.720 9.670 9.670 1,400 13,538 9.6700 9.615 9.565 9.664 9.615 9.615 1,408 9.6147 -0.51%
2016-05-10 0 9.720 9.640 9.740 - - 0 0 - 9.664 9.585 9.684 - - 0 - 0.00%
2016-05-09 0 9.720 9.620 9.720 9.730 9.730 200 1,946 9.7300 9.664 9.565 9.664 9.674 9.674 201 9.6744 -0.41%
2016-05-06 0 9.760 9.650 9.750 - - 0 0 - 9.704 9.595 9.694 - - 0 - -1.71%
2016-05-05 0 9.930 9.830 9.930 - - 0 0 - 9.873 9.774 9.873 - - 0 - -0.20%
2016-05-04 0 9.950 9.900 10.00 9.950 9.950 3,600 35,820 9.9500 9.893 9.843 9.943 9.893 9.893 3,621 9.8931 -0.30%
2016-05-03 0 9.980 9.880 9.980 9.990 9.990 1,500 14,985 9.9900 9.923 9.823 9.923 9.933 9.933 1,509 9.9329 -0.99%
2016-04-29 0 10.08 9.990 10.18 - - 0 0 - 10.02 9.933 10.12 - - 0 - 0.00%
2016-04-28 0 10.08 10.02 10.20 10.08 10.08 500 5,040 10.080 10.02 9.963 10.14 10.02 10.02 503 10.022 -0.20%
2016-04-27 0 10.10 9.990 10.18 - - 0 0 - 10.04 9.933 10.12 - - 0 - 0.00%
2016-04-26 0 10.10 10.02 10.20 - - 0 0 - 10.04 9.963 10.14 - - 0 - 0.00%
2016-04-25 0 10.10 9.990 10.18 - - 0 0 - 10.04 9.933 10.12 - - 0 - 0.00%
2016-04-22 0 10.10 10.10 10.30 - - 0 0 - 10.04 10.04 10.24 - - 0 - 0.80%
2016-04-21 0 10.02 10.02 10.22 - - 0 0 - 9.963 9.963 10.16 - - 0 - 0.40%
2016-04-20 0 9.980 9.980 10.16 9.970 10.02 3,800 37,956 9.9884 9.923 9.923 10.10 9.913 9.963 3,822 9.9313 -2.35%
2016-04-19 0 10.22 10.12 10.32 - - 0 0 - 10.16 10.06 10.26 - - 0 - 0.00%
2016-04-18 0 10.22 10.08 10.28 - - 0 0 - 10.16 10.02 10.22 - - 0 - 0.00%
2016-04-15 0 10.22 10.20 10.40 - - 0 0 - 10.16 10.14 10.34 - - 0 - 0.00%
2016-04-14 0 10.22 10.22 10.42 - - 0 0 - 10.16 10.16 10.36 - - 0 - 0.00%
2016-04-13 0 10.22 10.08 10.28 10.20 10.22 2,600 26,540 10.208 10.16 10.02 10.22 10.14 10.16 2,615 10.149 2.30%
2016-04-12 0 9.990 9.990 10.18 - - 0 0 - 9.933 9.933 10.12 - - 0 - 0.00%
2016-04-11 0 9.990 9.990 10.18 - - 0 0 - 9.933 9.933 10.12 - - 0 - 0.81%
2016-04-08 0 9.910 9.810 9.910 9.930 9.990 400 3,984 9.9600 9.853 9.754 9.853 9.873 9.933 402 9.9030 -0.90%
2016-04-07 0 10.00 9.970 10.14 10.00 10.04 3,200 32,024 10.008 9.943 9.913 10.08 9.943 9.983 3,218 9.9503 -0.60%
2016-04-06 0 10.06 9.990 10.16 - - 0 0 - 10.00 9.933 10.10 - - 0 - 0.00%
2016-04-05 0 10.06 9.970 10.10 - - 0 0 - 10.00 9.913 10.04 - - 0 - 0.00%
2016-04-01 0 10.06 9.990 10.18 - - 0 0 - 10.00 9.933 10.12 - - 0 - 0.00%
2016-03-31 0 10.06 10.00 10.12 - - 0 0 - 10.00 9.943 10.06 - - 0 - 0.00%
2016-03-30 0 10.06 10.06 10.26 - - 0 0 - 10.00 10.00 10.20 - - 0 - 1.62%
2016-03-29 0 9.900 9.800 9.900 - - 0 0 - 9.843 9.744 9.843 - - 0 - -2.37%
2016-03-24 0 10.14 9.990 10.18 - - 0 0 - 10.08 9.933 10.12 - - 0 - 0.00%
2016-03-23 0 10.14 10.14 10.34 10.14 10.14 400 4,056 10.140 10.08 10.08 10.28 10.08 10.08 402 10.082 -0.78%
2016-03-22 0 10.22 10.10 10.30 - - 0 0 - 10.16 10.04 10.24 - - 0 - 0.00%
2016-03-21 0 10.22 10.18 10.42 10.08 10.22 2,400 24,388 10.162 10.16 10.12 10.36 10.02 10.16 2,414 10.104 2.20%
2016-03-18 0 10.00 - - - - 0 0 - 9.943 - - - - 0 - 0.10%
2016-03-17 0 9.990 9.990 10.16 - - 0 0 - 9.933 9.933 10.10 - - 0 - 1.01%
2016-03-16 0 9.890 9.890 9.990 - - 0 0 - 9.833 9.833 9.933 - - 0 - 0.61%
2016-03-15 0 9.830 9.790 9.890 9.830 9.830 700 6,881 9.8300 9.774 9.734 9.833 9.774 9.774 704 9.7738 -0.61%
2016-03-14 0 9.890 9.890 9.990 - - 0 0 - 9.833 9.833 9.933 - - 0 - 1.44%
2016-03-11 0 9.750 9.650 9.750 - - 0 0 - 9.694 9.595 9.694 - - 0 - -0.31%
2016-03-10 0 9.780 9.720 9.820 - - 0 0 - 9.724 9.664 9.764 - - 0 - 0.00%
2016-03-09 0 9.780 9.760 9.780 - - 0 0 - 9.724 9.704 9.724 - - 0 - -1.01%
2016-03-08 0 9.880 9.880 9.900 9.730 9.900 2,800 27,454 9.8050 9.823 9.823 9.843 9.674 9.843 2,816 9.7489 -1.10%
2016-03-07 0 9.990 9.930 10.06 9.990 9.990 2,400 23,976 9.9900 9.933 9.873 10.00 9.933 9.933 2,414 9.9329 1.11%
2016-03-04 0 9.880 9.880 9.980 9.840 9.840 2,300 22,632 9.8400 9.823 9.823 9.923 9.784 9.784 2,313 9.7837 1.54%
2016-03-03 0 9.730 9.730 9.830 - - 0 0 - 9.674 9.674 9.774 - - 0 - 0.52%
2016-03-02 0 9.680 9.680 9.780 - - 0 0 - 9.625 9.625 9.724 - - 0 - 3.31%
2016-03-01 0 9.370 9.330 9.420 9.370 9.370 2,400 22,488 9.3700 9.316 9.277 9.366 9.316 9.316 2,414 9.3164 1.08%
2016-02-29 0 9.270 9.210 9.310 9.270 9.270 2,200 20,394 9.2700 9.217 9.157 9.257 9.217 9.217 2,213 9.2170 -1.38%
2016-02-26 0 9.400 9.250 9.400 9.400 9.400 500 4,700 9.4000 9.346 9.197 9.346 9.346 9.346 503 9.3462 0.75%
2016-02-25 0 9.330 9.260 9.410 9.330 9.570 1,500 14,193 9.4620 9.277 9.207 9.356 9.277 9.515 1,509 9.4079 -3.01%
2016-02-24 0 9.620 9.480 - 9.620 9.620 700 6,734 9.6200 9.565 9.426 - 9.565 9.565 704 9.5650 -0.10%
2016-02-23 0 9.630 9.630 9.730 - - 0 0 - 9.575 9.575 9.674 - - 0 - 0.00%
2016-02-22 0 9.630 9.630 9.730 - - 0 0 - 9.575 9.575 9.674 - - 0 - 0.52%
2016-02-19 0 9.580 9.550 9.650 - - 0 0 - 9.525 9.495 9.595 - - 0 - 0.00%
2016-02-18 0 9.580 9.580 9.680 - - 0 0 - 9.525 9.525 9.625 - - 0 - 0.74%
2016-02-17 0 9.510 9.490 9.590 - - 0 0 - 9.456 9.436 9.535 - - 0 - 0.00%
2016-02-16 0 9.510 9.510 9.610 9.470 9.500 4,600 43,646 9.4883 9.456 9.456 9.555 9.416 9.446 4,626 9.4340 2.37%
2016-02-15 0 9.290 9.290 9.390 - - 0 0 - 9.237 9.237 9.336 - - 0 - 2.31%
2016-02-12 0 9.080 8.990 9.090 - - 0 0 - 9.028 8.939 9.038 - - 0 - -2.26%
2016-02-11 0 9.290 9.200 9.290 - - 0 0 - 9.237 9.147 9.237 - - 0 - -2.42%
2016-02-05 0 9.520 9.520 9.620 - - 0 0 - 9.466 9.466 9.565 - - 0 - 0.00%
2016-02-04 0 9.520 9.530 9.630 - - 0 0 - 9.466 9.475 9.575 - - 0 - 0.53%
2016-02-03 0 9.470 9.430 9.530 9.470 9.480 2,800 26,526 9.4736 9.416 9.376 9.475 9.416 9.426 2,816 9.4194 -1.35%
2016-02-02 0 9.600 9.530 9.630 - - 0 0 - 9.545 9.475 9.575 - - 0 - 0.00%
2016-02-01 0 9.600 9.540 9.640 9.600 9.600 700 6,720 9.6000 9.545 9.485 9.585 9.545 9.545 704 9.5451 -0.41%
2016-01-29 0 9.640 9.650 9.750 - - 0 0 - 9.585 9.595 9.694 - - 0 - 2.01%
2016-01-28 0 9.450 9.390 9.490 - - 0 0 - 9.396 9.336 9.436 - - 0 - 0.00%
2016-01-27 0 9.450 9.400 9.500 - - 0 0 - 9.396 9.346 9.446 - - 0 - 0.00%
2016-01-26 0 9.450 9.350 9.450 - - 0 0 - 9.396 9.297 9.396 - - 0 - -2.98%
2016-01-25 0 9.740 9.740 9.840 - - 0 0 - 9.684 9.684 9.784 - - 0 - 0.41%
2016-01-22 0 9.700 9.700 9.800 9.690 9.690 1,400 13,566 9.6900 9.645 9.645 9.744 9.635 9.635 1,408 9.6346 1.15%
2016-01-21 0 9.590 9.500 9.600 - - 0 0 - 9.535 9.446 9.545 - - 0 - -2.14%
2016-01-20 0 9.800 9.700 9.800 - - 0 0 - 9.744 9.645 9.744 - - 0 - -1.61%
2016-01-19 0 9.960 9.960 10.12 - - 0 0 - 9.903 9.903 10.06 - - 0 - 1.53%
2016-01-18 0 9.810 9.710 9.810 - - 0 0 - 9.754 9.654 9.754 - - 0 - -0.10%
2016-01-15 0 9.820 - - 9.820 9.940 5,200 51,422 9.8888 9.764 - - 9.764 9.883 5,230 9.8323 -1.70%
2016-01-14 0 9.990 9.990 10.18 9.890 9.890 3,400 33,626 9.8900 9.933 9.933 10.12 9.833 9.833 3,420 9.8334 -0.50%
2016-01-13 0 10.04 9.920 10.04 - - 0 0 - 9.983 9.863 9.983 - - 0 - -0.79%
2016-01-12 0 10.12 9.960 10.12 - - 0 0 - 10.06 9.903 10.06 - - 0 - -0.59%
2016-01-11 0 10.18 9.990 10.18 - - 0 0 - 10.12 9.933 10.12 - - 0 - -1.36%
2016-01-08 0 10.32 10.32 10.52 - - 0 0 - 10.26 10.26 10.46 - - 0 - 1.57%
2016-01-07 0 10.16 10.14 10.34 10.16 10.16 2,400 24,384 10.160 10.10 10.08 10.28 10.10 10.10 2,414 10.102 -6.10%
2016-01-06 0 10.82 10.68 10.88 - - 0 0 - 10.76 10.62 10.82 - - 0 - 0.00%
2016-01-05 0 10.82 10.66 10.86 - - 0 0 - 10.76 10.60 10.80 - - 0 - 0.00%
2016-01-04 0 10.82 10.62 10.82 - - 0 0 - 10.76 10.56 10.76 - - 0 - -3.91%
2015-12-31 0 11.26 11.10 11.30 - - 0 0 - 11.20 11.04 11.24 - - 0 - 0.00%
2015-12-30 0 11.26 11.22 11.42 11.26 11.26 2,000 22,520 11.260 11.20 11.16 11.35 11.20 11.20 2,012 11.196 -0.35%
2015-12-29 0 11.30 11.24 11.44 11.30 11.30 2,000 22,600 11.300 11.24 11.18 11.37 11.24 11.24 2,012 11.235 -1.40%
2015-12-28 0 11.46 11.28 11.48 - - 0 0 - 11.39 11.22 11.41 - - 0 - 0.00%
2015-12-24 0 11.46 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2015-12-23 0 11.46 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2015-12-22 0 11.46 - - - - 0 0 - 11.39 - - - - 0 - 0.00%
2015-12-21 0 11.46 - - - - 0 0 - 11.39 - - - - 0 - 3.43%
2015-12-18 0 11.08 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2015-12-17 0 11.08 - - - - 0 0 - 11.02 - - - - 0 - 0.00%
2015-12-16 0 11.08 11.06 11.26 - - 0 0 - 11.02 11.00 11.20 - - 0 - 0.00%
2015-12-15 0 11.08 11.04 11.24 - - 0 0 - 11.02 10.98 11.18 - - 0 - 0.00%
2015-12-14 0 11.08 11.08 11.28 - - 0 0 - 11.02 11.02 11.22 - - 0 - 1.09%
2015-12-11 0 10.96 10.90 11.10 10.96 10.96 400 4,384 10.960 10.90 10.84 11.04 10.90 10.90 402 10.897 -0.72%
2015-12-10 0 11.04 10.98 11.18 11.02 11.14 4,200 46,418 11.052 10.98 10.92 11.12 10.96 11.08 4,224 10.989 0.00%
2015-12-09 0 11.04 10.94 11.14 11.04 11.04 2,500 27,600 11.040 10.98 10.88 11.08 10.98 10.98 2,514 10.977 -1.43%
2015-12-08 0 11.20 11.02 11.22 - - 0 0 - 11.14 10.96 11.16 - - 0 - -1.41%
2015-12-07 0 11.36 11.16 11.36 - - 0 0 - 11.30 11.10 11.30 - - 0 - -0.35%
2015-12-04 0 11.40 11.22 11.42 - - 0 0 - 11.33 11.16 11.35 - - 0 - -0.70%
2015-12-03 0 11.48 11.42 11.62 - - 0 0 - 11.41 11.35 11.55 - - 0 - 0.00%
2015-12-02 0 11.48 11.48 11.68 - - 0 0 - 11.41 11.41 11.61 - - 0 - 1.23%
2015-12-01 0 11.34 11.14 11.34 - - 0 0 - 11.28 11.08 11.28 - - 0 - -1.39%
2015-11-30 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2015-11-27 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2015-11-26 0 11.50 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2015-11-25 0 11.50 11.46 11.66 - - 0 0 - 11.43 11.39 11.59 - - 0 - 0.00%
2015-11-24 0 11.50 11.46 11.62 - - 0 0 - 11.43 11.39 11.55 - - 0 - 0.00%
2015-11-23 0 11.50 11.48 11.68 - - 0 0 - 11.43 11.41 11.61 - - 0 - 0.00%
2015-11-20 0 11.50 11.50 11.70 - - 0 0 - 11.43 11.43 11.63 - - 0 - 0.00%
2015-11-19 0 11.50 11.50 11.64 - - 0 0 - 11.43 11.43 11.57 - - 0 - 0.00%
2015-11-18 0 11.50 11.30 11.50 - - 0 0 - 11.43 11.24 11.43 - - 0 - -0.17%
2015-11-17 0 11.52 11.34 11.54 - - 0 0 - 11.45 11.28 11.47 - - 0 - 0.00%
2015-11-16 0 11.52 11.40 11.60 - - 0 0 - 11.45 11.33 11.53 - - 0 - -1.20%
2015-11-13 0 11.66 11.48 11.66 - - 0 0 - 11.59 11.41 11.59 - - 0 - -0.68%
2015-11-12 0 11.74 11.64 11.82 - - 0 0 - 11.67 11.57 11.75 - - 0 - 0.00%
2015-11-11 0 11.74 11.54 11.74 - - 0 0 - 11.67 11.47 11.67 - - 0 - -0.34%
2015-11-10 0 11.78 11.62 11.82 - - 0 0 - 11.71 11.55 11.75 - - 0 - 0.00%
2015-11-09 0 11.78 11.70 11.90 - - 0 0 - 11.71 11.63 11.83 - - 0 - 0.00%
2015-11-06 0 11.78 11.78 11.98 - - 0 0 - 11.71 11.71 11.91 - - 0 - 1.03%
2015-11-05 0 11.66 11.66 11.86 - - 0 0 - 11.59 11.59 11.79 - - 0 - 1.57%
2015-11-04 0 11.48 11.48 11.68 - - 0 0 - 11.41 11.41 11.61 - - 0 - 3.05%
2015-11-03 0 11.14 11.00 11.20 - - 0 0 - 11.08 10.94 11.14 - - 0 - 0.00%
2015-11-02 0 11.14 10.94 11.14 - - 0 0 - 11.08 10.88 11.08 - - 0 - -0.36%
2015-10-30 0 11.18 10.98 11.18 - - 0 0 - 11.12 10.92 11.12 - - 0 - -0.71%
2015-10-29 0 11.26 11.12 11.32 - - 0 0 - 11.20 11.06 11.26 - - 0 - 0.00%
2015-10-28 0 11.26 11.18 11.38 - - 0 0 - 11.20 11.12 11.31 - - 0 - 0.00%
2015-10-27 0 11.26 11.06 11.26 11.40 11.40 200 2,280 11.400 11.20 11.00 11.20 11.33 11.33 201 11.335 -1.23%
2015-10-26 0 11.40 11.40 11.58 - - 0 0 - 11.33 11.33 11.51 - - 0 - 1.24%
2015-10-23 0 11.26 11.26 11.46 - - 0 0 - 11.20 11.20 11.39 - - 0 - 0.72%
2015-10-22 0 11.18 11.10 11.30 - - 0 0 - 11.12 11.04 11.24 - - 0 - 0.00%
2015-10-20 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2015-10-19 0 11.18 - - - - 0 0 - 11.12 - - - - 0 - 0.00%
2015-10-16 0 11.18 11.18 11.38 - - 0 0 - 11.12 11.12 11.31 - - 0 - 2.19%
2015-10-15 0 10.94 10.92 11.12 10.94 10.94 2,000 21,880 10.940 10.88 10.86 11.06 10.88 10.88 2,012 10.877 -1.26%
2015-10-14 0 11.08 10.90 11.10 - - 0 0 - 11.02 10.84 11.04 - - 0 - 0.00%
2015-10-13 0 11.08 10.88 11.08 - - 0 0 - 11.02 10.82 11.02 - - 0 - 0.00%
2015-10-12 0 11.08 11.00 11.20 11.08 11.08 1,400 15,512 11.080 11.02 10.94 11.14 11.02 11.02 1,408 11.017 2.21%
2015-10-09 0 10.84 10.84 11.04 - - 0 0 - 10.78 10.78 10.98 - - 0 - 0.00%
2015-10-08 0 10.84 10.80 11.00 10.84 10.84 7,000 75,880 10.840 10.78 10.74 10.94 10.78 10.78 7,040 10.778 1.88%
2015-10-07 0 10.64 - - 10.64 10.64 1,400 14,896 10.640 10.58 - - 10.58 10.58 1,408 10.579 0.38%
2015-10-06 0 10.60 10.44 10.72 - - 0 0 - 10.54 10.38 10.66 - - 0 - 0.00%
2015-10-05 0 10.60 10.42 10.60 - - 0 0 - 10.54 10.36 10.54 - - 0 - 0.00%
2015-10-02 0 10.60 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2015-09-30 0 10.60 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2015-09-29 0 10.60 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2015-09-25 0 10.60 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2015-09-24 0 10.60 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2015-09-23 0 10.60 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2015-09-22 0 10.60 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2015-09-21 0 10.60 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2015-09-18 0 10.60 10.60 10.76 - - 0 0 - 10.54 10.54 10.70 - - 0 - 1.73%
2015-09-17 0 10.42 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2015-09-16 0 10.42 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2015-09-15 0 10.42 - - 10.38 10.42 1,000 10,400 10.400 10.36 - - 10.32 10.36 1,006 10.341 0.19%
2015-09-14 0 10.40 10.20 - 10.40 10.46 900 9,372 10.413 10.34 10.14 - 10.34 10.40 905 10.354 1.76%
2015-09-11 0 10.22 9.620 - - - 0 0 - 10.16 9.565 - - - 0 - 0.00%
2015-09-10 0 10.22 10.18 - - - 0 0 - 10.16 10.12 - - - 0 - 0.00%
2015-09-09 0 10.22 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2015-09-08 0 10.22 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2015-09-07 0 10.22 - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2015-09-04 0 10.22 10.14 10.34 10.22 10.22 2,200 22,484 10.220 10.16 10.08 10.28 10.16 10.16 2,213 10.162 -3.40%
2015-09-02 0 10.58 - - - - 0 0 - 10.52 - - - - 0 - 0.00%
2015-09-01 0 10.58 10.38 10.58 10.58 10.58 10,200 107,916 10.580 10.52 10.32 10.52 10.52 10.52 10,259 10.519 -0.19%
2015-08-31 0 10.60 - 10.66 10.60 10.60 100 1,060 10.600 10.54 - 10.60 10.54 10.54 101 10.539 -1.85%
2015-08-28 0 10.80 10.54 - 10.80 10.80 200 2,160 10.800 10.74 10.48 - 10.74 10.74 201 10.738 1.50%
2015-08-27 0 10.64 10.64 10.84 10.50 10.62 6,600 69,468 10.526 10.58 10.58 10.78 10.44 10.56 6,638 10.465 5.98%
2015-08-26 0 10.04 9.940 10.08 9.960 10.04 200 2,000 10.000 9.983 9.883 10.02 9.903 9.983 201 9.9428 0.80%
2015-08-25 0 9.960 9.880 9.980 9.960 10.26 1,000 10,090 10.090 9.903 9.823 9.923 9.903 10.20 1,006 10.032 -2.92%
2015-08-24 0 10.26 10.20 10.40 10.26 11.20 6,600 69,462 10.525 10.20 10.14 10.34 10.20 11.14 6,638 10.464 -12.16%
2015-08-21 0 11.68 - - - - 0 0 - 11.61 - - - - 0 - 0.00%
2015-08-20 0 11.68 - - - - 0 0 - 11.61 - - - - 0 - 0.00%
2015-08-19 0 11.68 - - - - 0 0 - 11.61 - - - - 0 - 0.00%
2015-08-18 0 11.68 11.58 11.88 11.68 12.10 3,200 38,166 11.927 11.61 11.51 11.81 11.61 12.03 3,218 11.859 -4.58%
2015-08-17 0 12.24 12.14 12.30 12.24 12.24 1,000 12,240 12.240 12.17 12.07 12.23 12.17 12.17 1,006 12.170 -0.81%
2015-08-14 0 12.34 12.30 12.46 - - 0 0 - 12.27 12.23 12.39 - - 0 - 0.00%
2015-08-13 0 12.34 12.26 12.46 12.34 12.42 800 9,928 12.410 12.27 12.19 12.39 12.27 12.35 805 12.339 -0.64%
2015-08-12 0 12.42 12.34 12.54 12.42 12.42 700 8,694 12.420 12.35 12.27 12.47 12.35 12.35 704 12.349 -0.80%
2015-08-11 0 12.52 12.46 - 12.38 12.52 14,900 184,836 12.405 12.45 12.39 - 12.31 12.45 14,986 12.334 1.79%
2015-08-10 0 12.30 12.20 - 11.90 12.30 13,200 159,484 12.082 12.23 12.13 - 11.83 12.23 13,276 12.013 3.36%
2015-08-07 0 11.90 - - 11.90 11.90 4,500 53,550 11.900 11.83 - - 11.83 11.83 4,526 11.832 0.51%
2015-08-06 0 11.84 11.74 11.90 - - 0 0 - 11.77 11.67 11.83 - - 0 - 0.00%
2015-08-05 0 11.84 11.68 - 11.84 11.84 3,700 43,820 11.843 11.77 11.61 - 11.77 11.77 3,721 11.776 -0.34%
2015-08-04 0 11.88 - - 11.88 11.88 3,200 38,016 11.880 11.81 - - 11.81 11.81 3,218 11.812 -0.34%
2015-08-03 0 11.92 - - - - 0 0 - 11.85 - - - - 0 - 0.00%
2015-07-31 0 11.92 - - 11.84 11.92 6,400 76,032 11.880 11.85 - - 11.77 11.85 6,437 11.812 -0.33%
2015-07-30 0 11.96 - - 11.96 11.96 3,200 38,272 11.960 11.89 - - 11.89 11.89 3,218 11.892 0.67%
2015-07-29 0 11.88 11.86 12.02 11.88 11.98 2,600 31,028 11.934 11.81 11.79 11.95 11.81 11.91 2,615 11.866 -0.83%
2015-07-28 0 11.98 - - 11.66 11.98 9,600 113,792 11.853 11.91 - - 11.59 11.91 9,655 11.786 -1.64%
2015-07-27 0 12.18 - 12.34 12.18 12.18 1,400 17,052 12.180 12.11 - 12.27 12.11 12.11 1,408 12.110 -4.55%
2015-07-24 0 12.76 - 12.92 12.76 12.76 2,400 30,624 12.760 12.69 - 12.85 12.69 12.69 2,414 12.687 0.31%
2015-07-23 0 12.72 - - 12.72 12.72 3,200 40,704 12.720 12.65 - - 12.65 12.65 3,218 12.647 0.32%
2015-07-22 0 12.68 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-21 0 12.68 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-20 0 12.68 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-17 0 12.68 12.68 12.84 12.68 12.68 4,000 50,720 12.680 12.61 12.61 12.77 12.61 12.61 4,023 12.607 1.60%
2015-07-16 0 12.48 - - 12.48 12.48 3,200 39,936 12.480 12.41 - - 12.41 12.41 3,218 12.409 -1.73%
2015-07-15 0 12.70 - - - - 0 0 - 12.63 - - - - 0 - 0.00%
2015-07-14 0 12.70 12.50 12.70 - - 0 0 - 12.63 12.43 12.63 - - 0 - -0.63%
2015-07-13 0 12.78 12.78 13.08 - - 0 0 - 12.71 12.71 13.01 - - 0 - 2.73%
2015-07-10 0 12.44 12.30 - 12.14 12.44 1,000 12,290 12.290 12.37 12.23 - 12.07 12.37 1,006 12.220 3.84%
2015-07-09 0 11.98 11.68 - 11.22 11.98 7,300 85,452 11.706 11.91 11.61 - 11.16 11.91 7,342 11.639 4.17%
2015-07-08 0 11.50 - 11.70 11.50 12.00 6,500 76,752 11.808 11.43 - 11.63 11.43 11.93 6,537 11.740 -10.44%
2015-07-07 0 12.84 - - - - 0 0 - 12.77 - - - - 0 - 0.00%
2015-07-06 0 12.84 - 13.08 12.70 13.18 17,200 222,632 12.944 12.77 - 13.01 12.63 13.10 17,299 12.870 -0.93%
2015-07-03 0 12.96 - - 12.80 13.04 17,500 226,730 12.956 12.89 - - 12.73 12.97 17,601 12.882 -0.61%
2015-07-02 0 13.04 - - 13.04 13.26 6,700 88,138 13.155 12.97 - - 12.97 13.18 6,739 13.080 -6.72%
2015-06-30 0 13.98 13.24 - 12.58 13.98 17,700 236,478 13.360 13.90 13.16 - 12.51 13.90 17,802 13.284 8.88%
2015-06-29 0 12.84 - - 12.84 13.48 4,500 59,104 13.134 12.77 - - 12.77 13.40 4,526 13.059 -3.02%
2015-06-26 0 13.24 - 14.00 13.22 13.90 23,500 317,990 13.532 13.16 - 13.92 13.14 13.82 23,635 13.454 -7.67%
2015-06-25 0 14.34 - - - - 0 0 - 14.26 - - - - 0 - 0.00%
2015-06-24 0 14.34 14.34 14.52 - - 0 0 - 14.26 14.26 14.44 - - 0 - 1.27%
2015-06-23 0 14.16 13.68 - 14.16 14.16 3,500 49,560 14.160 14.08 13.60 - 14.08 14.08 3,520 14.079 0.28%
2015-06-22 0 14.12 - - - - 0 0 - 14.04 - - - - 0 - 0.00%
2015-06-19 0 14.12 13.20 - 14.12 14.12 1,400 19,768 14.120 14.04 13.12 - 14.04 14.04 1,408 14.039 -3.42%
2015-06-18 0 14.62 - - - - 0 0 - 14.54 - - - - 0 - 0.00%
2015-06-17 0 14.62 13.88 - - - 0 0 - 14.54 13.80 - - - 0 - 0.00%
2015-06-16 0 14.62 - 14.90 14.62 14.62 1,400 20,468 14.620 14.54 - 14.81 14.54 14.54 1,408 14.536 -3.43%
2015-06-15 0 15.14 14.16 - - - 0 0 - 15.05 14.08 - - - 0 - 0.00%
2015-06-12 0 15.14 14.76 15.36 15.08 15.14 2,800 42,308 15.110 15.05 14.68 15.27 14.99 15.05 2,816 15.024 -0.66%
2015-06-11 0 15.24 14.24 - - - 0 0 - 15.15 14.16 - - - 0 - 0.00%
2015-06-10 0 15.24 14.24 - - - 0 0 - 15.15 14.16 - - - 0 - 0.00%
2015-06-09 0 15.24 - - 15.24 15.44 2,996 45,938 15.333 15.15 - - 15.15 15.35 3,013 15.245 1.87%
2015-06-08 0 14.96 14.68 - 14.94 14.96 4,200 62,818 14.957 14.87 14.60 - 14.85 14.87 4,224 14.871 0.54%
2015-06-05 0 14.88 14.26 - 14.88 15.08 1,564 23,425 14.978 14.79 14.18 - 14.79 14.99 1,573 14.892 -0.53%
2015-06-04 0 14.96 14.24 - 14.28 14.96 22,200 323,812 14.586 14.87 14.16 - 14.20 14.87 22,328 14.503 1.22%
2015-06-03 0 14.78 14.34 - 14.78 14.86 7,000 103,740 14.820 14.70 14.26 - 14.70 14.78 7,040 14.735 0.00%
2015-06-02 0 14.78 14.26 - - - 0 0 - 14.70 14.18 - - - 0 - 0.00%
2015-06-01 0 14.78 14.60 - 14.56 14.78 7,000 102,690 14.670 14.70 14.52 - 14.48 14.70 7,040 14.586 3.50%
2015-05-29 0 14.28 - - 14.28 14.28 3,000 42,840 14.280 14.20 - - 14.20 14.20 3,017 14.198 -3.51%
2015-05-28 0 14.80 14.02 - 14.80 14.94 8,500 126,360 14.866 14.72 13.94 - 14.72 14.85 8,549 14.781 -5.13%
2015-05-27 0 15.60 14.72 - - - 0 0 - 15.51 14.64 - - - 0 - 0.00%
2015-05-26 0 15.60 14.92 - 14.90 15.60 72,643 1,120,273 15.422 15.51 14.83 - 14.81 15.51 73,061 15.333 3.59%
2015-05-22 0 15.06 - - 14.62 15.06 5,770 85,976 14.901 14.97 - - 14.54 14.97 5,803 14.815 3.29%
2015-05-21 0 14.58 13.96 - 14.58 14.64 785 11,463 14.603 14.50 13.88 - 14.50 14.56 790 14.519 -0.41%
2015-05-20 0 14.64 14.38 14.64 14.60 14.70 682 10,005 14.670 14.56 14.30 14.56 14.52 14.62 686 14.586 1.10%
2015-05-19 0 14.48 14.40 14.60 14.40 14.48 4,795 69,368 14.467 14.40 14.32 14.52 14.32 14.40 4,823 14.384 1.26%
2015-05-18 0 14.30 14.10 14.30 14.26 14.30 701 10,000 14.265 14.22 14.02 14.22 14.18 14.22 705 14.184 0.14%
2015-05-15 0 14.28 13.98 - 14.28 14.48 5,791 82,853 14.307 14.20 13.90 - 14.20 14.40 5,824 14.225 -0.83%
2015-05-14 0 14.40 14.26 14.56 14.40 14.42 2,294 33,059 14.411 14.32 14.18 14.48 14.32 14.34 2,307 14.329 -0.41%
2015-05-13 0 14.46 13.62 14.76 14.46 14.72 3,280 47,691 14.540 14.38 13.54 14.68 14.38 14.64 3,299 14.457 -1.09%
2015-05-12 0 14.62 14.48 14.64 14.62 14.62 784 11,464 14.622 14.54 14.40 14.56 14.54 14.54 789 14.539 0.00%
2015-05-11 0 14.62 14.24 - 14.40 14.62 5,788 83,817 14.481 14.54 14.16 - 14.32 14.54 5,821 14.398 2.24%
2015-05-08 0 14.30 14.02 14.58 14.28 14.38 3,796 54,316 14.309 14.22 13.94 14.50 14.20 14.30 3,818 14.227 0.14%
2015-05-07 0 14.28 - 14.28 14.28 14.52 2,289 32,876 14.363 14.20 - 14.20 14.20 14.44 2,302 14.280 -2.59%
2015-05-06 0 14.66 13.82 14.66 14.80 14.82 5,076 75,144 14.804 14.58 13.74 14.58 14.72 14.74 5,105 14.719 0.41%
2015-05-05 0 14.60 14.30 14.60 14.60 15.08 10,000 147,880 14.788 14.52 14.22 14.52 14.52 14.99 10,058 14.703 -3.05%
2015-05-04 0 15.06 15.06 15.22 - - 0 0 - 14.97 14.97 15.13 - - 0 - 0.40%
2015-04-30 0 15.00 14.94 15.10 15.00 15.12 5,000 75,470 15.094 14.91 14.85 15.01 14.91 15.03 5,029 15.008 -0.79%
2015-04-29 0 15.12 15.00 15.30 15.12 15.16 5,000 75,760 15.152 15.03 14.91 15.21 15.03 15.07 5,029 15.065 0.13%
2015-04-28 0 15.10 15.00 15.20 15.10 15.20 12,000 181,600 15.133 15.01 14.91 15.11 15.01 15.11 12,069 15.047 0.67%
2015-04-27 0 15.00 14.52 - - - 0 0 - 14.91 14.44 - - - 0 - 0.00%
2015-04-24 0 15.00 - - - - 0 0 - 14.91 - - - - 0 - -0.40%
2015-04-23 0 15.06 14.92 15.12 14.86 15.16 8,500 128,530 15.121 14.97 14.83 15.03 14.78 15.07 8,549 15.035 2.03%
2015-04-22 0 14.76 14.40 - - - 0 0 - 14.68 14.32 - - - 0 - 0.00%
2015-04-21 0 14.76 14.30 - - - 0 0 - 14.68 14.22 - - - 0 - 1.10%
2015-04-20 0 14.60 - - - - 0 0 - 14.52 - - - - 0 - -1.75%
2015-04-17 0 14.86 - 15.06 14.86 14.88 9,800 145,744 14.872 14.78 - 14.97 14.78 14.79 9,856 14.787 1.78%
2015-04-16 0 14.60 14.14 14.76 - - 0 0 - 14.52 14.06 14.68 - - 0 - 1.39%
2015-04-15 0 14.40 14.20 14.50 14.34 14.40 6,600 94,884 14.376 14.32 14.12 14.42 14.26 14.32 6,638 14.294 0.84%
2015-04-14 0 14.28 - 14.28 - - 0 0 - 14.20 - 14.20 - - 0 - -0.28%
2015-04-13 0 14.32 13.84 - - - 0 0 - 14.24 13.76 - - - 0 - 3.02%
2015-04-10 0 13.90 13.70 14.10 13.80 13.90 8,000 110,800 13.850 13.82 13.62 14.02 13.72 13.82 8,046 13.771 0.00%
2015-04-09 0 13.90 13.70 13.90 13.90 14.08 7,500 105,390 14.052 13.82 13.62 13.82 13.82 14.00 7,543 13.972 2.96%
2015-04-08 0 13.50 13.42 13.62 13.20 13.50 12,712 169,998 13.373 13.42 13.34 13.54 13.12 13.42 12,785 13.297 4.01%
2015-04-02 0 12.98 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
2015-04-01 0 12.98 12.90 13.10 12.98 12.98 5,500 71,390 12.980 12.91 12.83 13.03 12.91 12.91 5,532 12.906 -0.15%
2015-03-31 0 13.00 - 13.30 13.00 13.16 5,200 68,130 13.102 12.93 - 13.22 12.93 13.08 5,230 13.027 2.36%
2015-03-30 0 12.70 12.70 - 12.60 12.70 800 10,110 12.638 12.63 12.63 - 12.53 12.63 805 12.565 1.93%
2015-03-27 0 12.46 12.40 12.60 - - 0 0 - 12.39 12.33 12.53 - - 0 - 0.00%
2015-03-26 0 12.46 - 12.60 - - 0 0 - 12.39 - 12.53 - - 0 - 0.00%
2015-03-25 0 12.46 12.00 - - - 0 0 - 12.39 11.93 - - - 0 - 0.16%
2015-03-24 0 12.44 12.42 12.62 12.44 12.44 2,000 25,060 12.530 12.37 12.35 12.55 12.37 12.37 2,012 12.458 -1.43%
2015-03-23 0 12.62 - - 12.62 12.66 8,500 107,510 12.648 12.55 - - 12.55 12.59 8,549 12.576 0.64%
2015-03-20 0 12.54 - 12.80 12.44 12.54 5,500 68,470 12.449 12.47 - 12.73 12.37 12.47 5,532 12.378 1.13%
2015-03-19 0 12.40 12.24 12.44 12.40 12.46 18,000 223,260 12.403 12.33 12.17 12.37 12.33 12.39 18,104 12.332 0.81%
2015-03-18 0 12.30 12.30 12.50 - - 0 0 - 12.23 12.23 12.43 - - 0 - 1.49%
2015-03-17 0 12.12 - - - - 0 0 - 12.05 - - - - 0 - 0.00%
2015-03-16 0 12.12 12.12 12.28 - - 0 0 - 12.05 12.05 12.21 - - 0 - 1.34%
2015-03-13 0 11.96 11.96 12.22 - - 0 0 - 11.89 11.89 12.15 - - 0 - 0.67%
2015-03-12 0 11.88 11.88 12.08 - - 0 0 - 11.81 11.81 12.01 - - 0 - 0.51%
2015-03-11 0 11.82 11.18 - - - 0 0 - 11.75 11.12 - - - 0 - -0.17%
2015-03-10 0 11.84 - - - - 0 0 - 11.77 - - - - 0 - -0.34%
2015-03-09 0 11.88 - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2015-03-06 0 11.88 11.68 11.88 - - 0 0 - 11.81 11.61 11.81 - - 0 - 0.00%
2015-03-05 0 11.88 11.70 - - - 0 0 - 11.81 11.63 - - - 0 - -1.00%
2015-03-04 0 12.00 - - - - 0 0 - 11.93 - - - - 0 - -0.33%
2015-03-03 0 12.04 11.34 - 12.04 12.04 200 2,408 12.040 11.97 11.28 - 11.97 11.97 201 11.971 -1.79%
2015-03-02 0 12.26 11.74 - - - 0 0 - 12.19 11.67 - - - 0 - 0.00%
2015-02-27 0 12.26 12.24 12.42 - - 0 0 - 12.19 12.17 12.35 - - 0 - 0.00%
2015-02-26 0 12.26 11.72 - 12.06 12.28 14,912 182,176 12.217 12.19 11.65 - 11.99 12.21 14,998 12.147 1.83%
2015-02-25 0 12.04 11.48 - 12.04 12.04 4,000 48,160 12.040 11.97 11.41 - 11.97 11.97 4,023 11.971 -1.31%
2015-02-24 0 12.20 11.94 12.36 - - 0 0 - 12.13 11.87 12.29 - - 0 - 0.00%
2015-02-23 0 12.20 11.88 12.30 - - 0 0 - 12.13 11.81 12.23 - - 0 - 0.00%
2015-02-18 0 12.20 12.08 12.28 - - 0 0 - 12.13 12.01 12.21 - - 0 - 0.00%
2015-02-17 0 12.20 11.42 12.22 12.20 12.20 8,500 103,700 12.200 12.13 11.35 12.15 12.13 12.13 8,549 12.130 0.33%
2015-02-16 0 12.16 11.72 - - - 0 0 - 12.09 11.65 - - - 0 - 1.67%
2015-02-13 0 11.96 11.48 - - - 0 0 - 11.89 11.41 - - - 0 - 0.00%
2015-02-12 0 11.96 11.56 - 11.96 11.96 1,000 11,960 11.960 11.89 11.49 - 11.89 11.89 1,006 11.892 0.67%
2015-02-11 0 11.88 11.88 - 11.40 11.40 1,000 11,400 11.400 11.81 11.81 - 11.33 11.33 1,006 11.335 -0.67%
2015-02-10 0 11.96 - - 11.96 11.98 6,000 71,800 11.967 11.89 - - 11.89 11.91 6,035 11.898 0.67%
2015-02-09 0 11.88 11.42 - - - 0 0 - 11.81 11.35 - - - 0 - 0.34%
2015-02-06 0 11.84 11.38 - 11.84 11.90 6,000 71,070 11.845 11.77 11.31 - 11.77 11.83 6,035 11.777 -1.17%
2015-02-05 0 11.98 11.52 - - - 0 0 - 11.91 11.45 - - - 0 - 0.00%
2015-02-04 0 11.98 11.30 - 11.98 11.98 14,500 173,710 11.980 11.91 11.24 - 11.91 11.91 14,583 11.911 -0.33%
2015-02-03 0 12.02 11.56 - 11.82 11.82 2,000 23,640 11.820 11.95 11.49 - 11.75 11.75 2,012 11.752 1.86%
2015-02-02 0 11.80 11.32 12.06 11.80 11.80 1,500 17,700 11.800 11.73 11.26 11.99 11.73 11.73 1,509 11.733 -1.34%
2015-01-30 0 11.96 11.78 11.98 - - 0 0 - 11.89 11.71 11.91 - - 0 - -1.64%
2015-01-29 0 12.16 11.94 12.16 - - 0 0 - 12.09 11.87 12.09 - - 0 - -1.94%
2015-01-28 0 12.40 11.66 - 12.40 12.40 1,000 12,400 12.400 12.33 11.59 - 12.33 12.33 1,006 12.329 0.49%
2015-01-27 0 12.34 12.30 12.50 12.34 12.34 1,000 12,340 12.340 12.27 12.23 12.43 12.27 12.27 1,006 12.269 -1.28%
2015-01-26 0 12.50 12.50 12.70 12.04 12.44 2,500 30,700 12.280 12.43 12.43 12.63 11.97 12.37 2,514 12.210 0.81%
2015-01-23 0 12.40 12.40 12.58 - - 0 0 - 12.33 12.33 12.51 - - 0 - 0.00%
2015-01-22 0 12.40 - - 12.40 12.40 1,000 12,400 12.400 12.33 - - 12.33 12.33 1,006 12.329 0.49%
2015-01-21 0 12.34 11.88 - 12.34 12.36 5,500 67,940 12.353 12.27 11.81 - 12.27 12.29 5,532 12.282 4.93%
2015-01-20 0 11.76 11.72 11.90 - - 0 0 - 11.69 11.65 11.83 - - 0 - 0.00%
2015-01-19 0 11.76 11.62 11.82 11.76 12.02 8,500 100,290 11.799 11.69 11.55 11.75 11.69 11.95 8,549 11.731 -6.22%
2015-01-16 0 12.54 12.44 12.64 12.52 12.56 8,500 106,590 12.540 12.47 12.37 12.57 12.45 12.49 8,549 12.468 2.28%
2015-01-15 0 12.26 - - 12.26 12.26 5,500 67,430 12.260 12.19 - - 12.19 12.19 5,532 12.190 0.66%
2015-01-14 0 12.18 12.02 12.18 12.28 12.36 9,500 117,040 12.320 12.11 11.95 12.11 12.21 12.29 9,555 12.250 -0.98%
2015-01-13 0 12.30 12.02 12.46 12.22 12.36 9,500 116,950 12.311 12.23 11.95 12.39 12.15 12.29 9,555 12.240 0.49%
2015-01-12 0 12.24 12.16 12.32 12.24 12.44 7,000 86,770 12.396 12.17 12.09 12.25 12.17 12.37 7,040 12.325 -0.97%
2015-01-09 0 12.36 12.18 12.36 12.42 12.64 4,500 56,180 12.484 12.29 12.11 12.29 12.35 12.57 4,526 12.413 -0.80%
2015-01-08 0 12.46 - 13.00 - - 0 0 - 12.39 - 12.93 - - 0 - 0.00%
2015-01-07 0 12.46 12.44 12.58 12.38 12.38 1,500 18,570 12.380 12.39 12.37 12.51 12.31 12.31 1,509 12.309 -0.95%
2015-01-06 0 12.58 12.38 12.60 - - 0 0 - 12.51 12.31 12.53 - - 0 - 0.00%
2015-01-05 0 12.58 12.46 12.58 12.40 12.70 4,500 56,810 12.624 12.51 12.39 12.51 12.33 12.63 4,526 12.552 2.28%
2015-01-02 0 12.30 12.30 12.46 12.30 12.30 2,000 24,600 12.300 12.23 12.23 12.39 12.23 12.23 2,012 12.230 1.49%
2014-12-31 0 12.12 12.06 12.20 12.12 12.12 5,000 60,600 12.120 12.05 11.99 12.13 12.05 12.05 5,029 12.051 1.68%
2014-12-30 0 11.92 11.84 12.00 11.80 12.00 8,200 97,866 11.935 11.85 11.77 11.93 11.73 11.93 8,247 11.867 2.76%
2014-12-29 0 11.60 11.16 - 11.60 11.60 1,000 11,600 11.600 11.53 11.10 - 11.53 11.53 1,006 11.534 0.00%
2014-12-24 0 11.60 - 11.60 11.56 11.70 29,168 338,088 11.591 11.53 - 11.53 11.49 11.63 29,336 11.525 -2.19%
2014-12-23 0 11.86 11.22 12.28 - - 0 0 - 11.79 11.16 12.21 - - 0 - -0.67%
2014-12-22 0 11.94 11.94 12.02 11.76 11.76 1,000 11,760 11.760 11.87 11.87 11.95 11.69 11.69 1,006 11.693 2.75%
2014-12-19 0 11.62 11.62 11.76 - - 0 0 - 11.55 11.55 11.69 - - 0 - 0.87%
2014-12-18 0 11.52 11.54 11.66 - - 0 0 - 11.45 11.47 11.59 - - 0 - 0.52%
2014-12-17 0 11.46 11.44 11.60 11.32 11.34 3,000 34,000 11.333 11.39 11.37 11.53 11.26 11.28 3,017 11.269 2.32%
2014-12-16 0 11.20 11.20 11.30 11.14 11.14 2,000 22,280 11.140 11.14 11.14 11.24 11.08 11.08 2,012 11.076 0.72%
2014-12-15 0 11.12 10.78 11.12 - - 0 0 - 11.06 10.72 11.06 - - 0 - -1.59%
2014-12-12 0 11.30 10.64 11.30 11.20 11.40 4,000 45,220 11.305 11.24 10.58 11.24 11.14 11.33 4,023 11.240 -2.59%
2014-12-11 0 11.60 10.58 11.86 - - 0 0 - 11.53 10.52 11.79 - - 0 - 0.00%
2014-12-10 0 11.60 10.68 12.44 11.10 12.00 21,368 241,358 11.295 11.53 10.62 12.37 11.04 11.93 21,491 11.231 4.32%
2014-12-09 0 11.12 - - - - 0 0 - 11.06 - - - - 0 - 0.00%
2014-12-08 0 11.12 - - - - 0 0 - 11.06 - - - - 0 - 0.00%
2014-12-05 0 11.12 11.12 11.30 - - 0 0 - 11.06 11.06 11.24 - - 0 - 1.28%
2014-12-04 0 10.98 10.62 - 10.60 10.98 18,000 193,880 10.771 10.92 10.56 - 10.54 10.92 18,104 10.710 5.78%
2014-12-03 0 10.38 - 10.72 - - 0 0 - 10.32 - 10.66 - - 0 - 0.00%
2014-12-02 0 10.38 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2014-12-01 0 10.38 - 10.46 - - 0 0 - 10.32 - 10.40 - - 0 - 0.00%
2014-11-28 0 10.38 - - 10.38 10.38 1,600 16,608 10.380 10.32 - - 10.32 10.32 1,609 10.321 1.37%
2014-11-27 0 10.24 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2014-11-26 0 10.24 10.02 - 10.24 10.24 2,000 20,480 10.240 10.18 9.963 - 10.18 10.18 2,012 10.181 2.61%
2014-11-25 0 9.980 - 10.20 - - 0 0 - 9.923 - 10.14 - - 0 - 0.00%
2014-11-24 0 9.980 9.970 10.08 9.860 9.980 16,500 163,670 9.9194 9.923 9.913 10.02 9.804 9.923 16,595 9.8627 3.53%
2014-11-21 0 9.640 9.640 9.760 - - 0 0 - 9.585 9.585 9.704 - - 0 - 0.31%
2014-11-20 0 9.610 9.550 9.680 - - 0 0 - 9.555 9.495 9.625 - - 0 - 0.00%
2014-11-19 0 9.610 9.520 - - - 0 0 - 9.555 9.466 - - - 0 - 0.00%
2014-11-18 0 9.610 9.540 9.700 9.610 9.700 5,300 51,365 9.6915 9.555 9.485 9.645 9.555 9.645 5,330 9.6361 -4.85%
2014-11-17 0 10.10 9.820 - - - 0 0 - 10.04 9.764 - - - 0 - 0.00%
2014-11-14 0 10.10 9.990 10.12 - - 0 0 - 10.04 9.933 10.06 - - 0 - 0.00%
2014-11-13 0 10.10 10.08 - - - 0 0 - 10.04 10.02 - - - 0 - 0.00%
2014-11-12 0 10.10 10.10 10.28 10.10 10.10 1,600 16,160 10.100 10.04 10.04 10.22 10.04 10.04 1,609 10.042 -0.20%
2014-11-11 0 10.12 10.02 - - - 0 0 - 10.06 9.963 - - - 0 - 0.00%
2014-11-10 0 10.12 9.980 - 10.12 10.12 1,600 16,192 10.120 10.06 9.923 - 10.06 10.06 1,609 10.062 2.22%
2014-11-07 0 9.900 9.790 - 9.900 9.900 100 990 9.9000 9.843 9.734 - 9.843 9.843 101 9.8434 -0.90%
2014-11-06 0 9.990 9.890 9.990 - - 0 0 - 9.933 9.833 9.933 - - 0 - -0.10%
2014-11-05 0 10.00 - 10.00 - - 0 0 - 9.943 - 9.943 - - 0 - -0.40%
2014-11-04 0 10.04 9.920 10.08 - - 0 0 - 9.983 9.863 10.02 - - 0 - 0.00%
2014-11-03 0 10.04 9.980 10.12 - - 0 0 - 9.983 9.923 10.06 - - 0 - 0.00%
2014-10-31 0 10.04 9.910 - 9.920 10.04 6,000 59,940 9.9900 9.983 9.853 - 9.863 9.983 6,035 9.9329 1.52%
2014-10-30 0 9.890 9.770 9.910 - - 0 0 - 9.833 9.714 9.853 - - 0 - 0.00%
2014-10-29 0 9.890 9.810 9.930 9.890 9.890 100 989 9.8900 9.833 9.754 9.873 9.833 9.833 101 9.8334 1.44%
2014-10-28 0 9.750 9.640 - 9.750 9.750 4,400 42,900 9.7500 9.694 9.585 - 9.694 9.694 4,425 9.6942 2.96%
2014-10-27 0 9.470 9.460 9.620 9.470 9.470 100 947 9.4700 9.416 9.406 9.565 9.416 9.416 101 9.4158 -2.47%
2014-10-24 0 9.710 9.530 - - - 0 0 - 9.654 9.475 - - - 0 - 0.00%
2014-10-23 0 9.710 9.580 - - - 0 0 - 9.654 9.525 - - - 0 - 0.00%
2014-10-22 0 9.710 9.610 - - - 0 0 - 9.654 9.555 - - - 0 - 0.00%
2014-10-21 0 9.710 9.520 - - - 0 0 - 9.654 9.466 - - - 0 - 0.00%
2014-10-20 0 9.710 9.650 - - - 0 0 - 9.654 9.595 - - - 0 - 0.00%
2014-10-17 0 9.710 - - 9.710 9.710 100 971 9.7100 9.654 - - 9.654 9.654 101 9.6545 0.62%
2014-10-16 0 9.650 - - 9.650 9.650 7,000 67,550 9.6500 9.595 - - 9.595 9.595 7,040 9.5948 -0.31%
2014-10-15 0 9.680 - 9.780 9.680 9.680 100 968 9.6800 9.625 - 9.724 9.625 9.625 101 9.6246 -1.02%
2014-10-14 0 9.780 - - - - 0 0 - 9.724 - - - - 0 - 0.00%
2014-10-13 0 9.780 9.630 9.780 - - 0 0 - 9.724 9.575 9.724 - - 0 - -0.20%
2014-10-10 0 9.800 - 9.880 9.800 9.800 100 980 9.8000 9.744 - 9.823 9.744 9.744 101 9.7440 0.00%
2014-10-09 0 9.800 - - - - 0 0 - 9.744 - - - - 0 - 0.00%
2014-10-08 0 9.800 9.690 - 9.790 9.800 11,100 108,767 9.7988 9.744 9.635 - 9.734 9.744 11,164 9.7428 -1.01%
2014-10-07 0 9.900 9.880 - 9.900 9.900 3,200 31,680 9.9000 9.843 9.823 - 9.843 9.843 3,218 9.8434 1.02%
2014-10-06 0 9.800 9.800 9.920 - - 0 0 - 9.744 9.744 9.863 - - 0 - 0.00%
2014-10-03 0 9.800 9.710 - 9.800 9.800 4,000 39,200 9.8000 9.744 9.654 - 9.744 9.744 4,023 9.7440 0.00%
2014-09-30 0 9.800 9.680 9.830 - - 0 0 - 9.744 9.625 9.774 - - 0 - 0.00%
2014-09-29 0 9.800 9.630 9.800 - - 0 0 - 9.744 9.575 9.744 - - 0 - -0.81%
2014-09-26 0 9.880 9.700 - 9.880 9.880 900 8,892 9.8800 9.823 9.645 - 9.823 9.823 905 9.8235 -1.00%
2014-09-25 0 9.980 - - 9.980 10.00 1,880 18,774 9.9862 9.923 - - 9.923 9.943 1,891 9.9291 -0.60%
2014-09-24 0 10.04 9.890 - 9.930 10.04 2,000 19,970 9.9850 9.983 9.833 - 9.873 9.983 2,012 9.9279 0.50%
2014-09-23 0 9.990 9.710 - - - 0 0 - 9.933 9.654 - - - 0 - 0.00%
2014-09-22 0 9.990 9.670 - 10.06 10.06 100 1,006 10.060 9.933 9.615 - 10.00 10.00 101 10.002 -2.44%
2014-09-19 0 10.24 9.800 - 10.26 10.26 100 1,026 10.260 10.18 9.744 - 10.20 10.20 101 10.201 2.40%
2014-09-18 0 10.00 - - 10.00 10.00 100 1,000 10.000 9.943 - - 9.943 9.943 101 9.9428 -2.15%
2014-09-17 0 10.22 9.820 - - - 0 0 - 10.16 9.764 - - - 0 - 0.00%
2014-09-16 0 10.22 9.790 - - - 0 0 - 10.16 9.734 - - - 0 - -0.20%
2014-09-15 0 10.24 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2014-09-12 0 10.24 10.16 10.36 - - 0 0 - 10.18 10.10 10.30 - - 0 - 0.00%
2014-09-11 0 10.24 10.22 10.42 10.20 10.26 59,722 609,248 10.201 10.18 10.16 10.36 10.14 10.20 60,066 10.143 0.00%
2014-09-10 0 10.24 10.24 10.40 10.24 10.24 1,000 10,240 10.240 10.18 10.18 10.34 10.18 10.18 1,006 10.181 -3.76%
2014-09-08 0 10.64 10.48 - 10.50 10.64 2,980 31,567 10.593 10.58 10.42 - 10.44 10.58 2,997 10.532 2.11%
2014-09-05 0 10.42 - - - - 0 0 - 10.36 - - - - 0 - 0.39%
2014-09-04 0 10.38 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2014-09-03 0 10.38 - - 10.26 10.26 1,000 10,260 10.260 10.32 - - 10.20 10.20 1,006 10.201 2.37%
2014-09-02 0 10.14 - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2014-09-01 0 10.14 - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2014-08-29 0 10.14 - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2014-08-28 0 10.14 - - 10.12 10.14 1,000 10,138 10.138 10.08 - - 10.06 10.08 1,006 10.080 -0.39%
2014-08-27 0 10.18 - 10.20 10.16 10.18 2,400 24,418 10.174 10.12 - 10.14 10.10 10.12 2,414 10.116 0.20%
2014-08-26 0 10.16 - 10.16 10.16 10.18 1,300 13,226 10.174 10.10 - 10.10 10.10 10.12 1,307 10.116 -0.20%
2014-08-25 0 10.18 - 10.20 10.18 10.18 400 4,072 10.180 10.12 - 10.14 10.12 10.12 402 10.122 0.39%
2014-08-22 0 10.14 - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2014-08-21 0 10.14 - - 10.14 10.14 2,400 24,336 10.140 10.08 - - 10.08 10.08 2,414 10.082 -0.98%
2014-08-20 0 10.24 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2014-08-19 0 10.24 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2014-08-18 0 10.24 - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2014-08-15 0 10.24 10.24 10.36 - - 0 0 - 10.18 10.18 10.30 - - 0 - 0.20%
2014-08-14 0 10.22 10.06 10.26 - - 0 0 - 10.16 10.00 10.20 - - 0 - 0.00%
2014-08-13 0 10.22 10.18 10.38 - - 0 0 - 10.16 10.12 10.32 - - 0 - 0.00%
2014-08-12 0 10.22 - - 10.22 10.22 100 1,022 10.220 10.16 - - 10.16 10.16 101 10.162 0.59%
2014-08-11 0 10.16 10.16 10.36 - - 0 0 - 10.10 10.10 10.30 - - 0 - 0.40%
2014-08-08 0 10.12 10.02 10.22 10.12 10.12 500 5,060 10.120 10.06 9.963 10.16 10.06 10.06 503 10.062 -0.98%
2014-08-07 0 10.22 10.02 10.22 - - 0 0 - 10.16 9.963 10.16 - - 0 - -0.20%
2014-08-06 0 10.24 10.22 - 10.20 10.30 58,805 602,105 10.239 10.18 10.16 - 10.14 10.24 59,143 10.180 -0.97%
2014-08-05 0 10.34 10.24 10.44 10.34 10.34 100 1,034 10.340 10.28 10.18 10.38 10.28 10.28 101 10.281 -0.39%
2014-08-04 0 10.38 10.30 10.50 10.38 10.38 2,000 20,760 10.380 10.32 10.24 10.44 10.32 10.32 2,012 10.321 0.78%
2014-08-01 0 10.30 - - 10.30 10.32 6,000 61,820 10.303 10.24 - - 10.24 10.26 6,035 10.244 0.39%
2014-07-31 0 10.26 - 10.50 - - 0 0 - 10.20 - 10.44 - - 0 - 0.00%
2014-07-30 0 10.26 - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2014-07-29 0 10.26 - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2014-07-28 0 10.26 - 10.50 10.26 10.26 5,000 51,300 10.260 10.20 - 10.44 10.20 10.20 5,029 10.201 2.40%
2014-07-25 0 10.02 - - - - 0 0 - 9.963 - - - - 0 - 0.00%
2014-07-24 0 10.02 - - 10.02 10.02 100 1,002 10.020 9.963 - - 9.963 9.963 101 9.9627 1.73%
2014-07-23 0 9.850 9.850 9.950 9.850 9.850 1,000 9,850 9.8500 9.794 9.794 9.893 9.794 9.794 1,006 9.7937 1.03%
2014-07-22 0 9.750 9.720 - - - 0 0 - 9.694 9.664 - - - 0 - 1.04%
2014-07-21 0 9.650 - - - - 0 0 - 9.595 - - - - 0 - 0.00%
2014-07-18 0 9.650 - - 9.650 9.650 100 965 9.6500 9.595 - - 9.595 9.595 101 9.5948 0.21%
2014-07-17 0 9.630 9.540 - 9.630 9.630 12,000 115,560 9.6300 9.575 9.485 - 9.575 9.575 12,069 9.5749 -0.93%
2014-07-16 0 9.720 9.570 - 9.720 9.720 100 972 9.7200 9.664 9.515 - 9.664 9.664 101 9.6644 0.31%
2014-07-15 0 9.690 9.570 - 9.690 9.690 1,000 9,690 9.6900 9.635 9.515 - 9.635 9.635 1,006 9.6346 1.04%
2014-07-14 0 9.590 9.540 - - - 0 0 - 9.535 9.485 - - - 0 - 0.00%
2014-07-11 0 9.590 9.290 - 9.560 9.590 13,700 131,068 9.5670 9.535 9.237 - 9.505 9.535 13,779 9.5123 0.84%
2014-07-10 0 9.510 9.510 9.550 - - 0 0 - 9.456 9.456 9.495 - - 0 - 0.00%
2014-07-09 0 9.510 9.440 9.510 9.520 9.610 4,500 43,020 9.5600 9.456 9.386 9.456 9.466 9.555 4,526 9.5053 -1.25%
2014-07-08 0 9.630 9.570 9.700 9.630 9.630 100 963 9.6300 9.575 9.515 9.645 9.575 9.575 101 9.5749 -0.21%
2014-07-07 0 9.650 9.550 9.700 - - 0 0 - 9.595 9.495 9.645 - - 0 - 0.00%
2014-07-04 0 9.650 9.590 9.740 9.650 9.650 100 965 9.6500 9.595 9.535 9.684 9.595 9.595 101 9.5948 -0.21%
2014-07-03 0 9.670 9.610 9.750 9.670 9.670 100 967 9.6700 9.615 9.555 9.694 9.615 9.615 101 9.6147 0.73%
2014-07-02 0 9.600 9.540 9.680 9.600 9.600 100 960 9.6000 9.545 9.485 9.625 9.545 9.545 101 9.5451 1.16%
2014-06-30 0 9.490 9.490 9.520 9.460 9.500 6,400 60,584 9.4663 9.436 9.436 9.466 9.406 9.446 6,437 9.4121 -0.52%
2014-06-27 0 9.540 9.340 - 9.540 9.540 800 7,632 9.5400 9.485 9.287 - 9.485 9.485 805 9.4854 -0.10%
2014-06-26 0 9.550 9.350 - 9.550 9.550 100 955 9.5500 9.495 9.297 - 9.495 9.495 101 9.4954 0.84%
2014-06-25 0 9.470 9.240 - 9.470 9.470 100 947 9.4700 9.416 9.187 - 9.416 9.416 101 9.4158 -0.32%
2014-06-24 0 9.500 9.500 9.620 9.500 9.500 1,600 15,200 9.5000 9.446 9.446 9.565 9.446 9.446 1,609 9.4457 -0.94%
2014-06-23 0 9.590 - 9.600 9.590 9.590 1,600 15,344 9.5900 9.535 - 9.545 9.535 9.535 1,609 9.5352 0.10%
2014-06-20 0 9.580 9.290 - 9.580 9.590 200 1,917 9.5850 9.525 9.237 - 9.525 9.535 201 9.5302 0.31%
2014-06-19 0 9.550 - - - - 0 0 - 9.495 - - - - 0 - 0.00%
2014-06-18 0 9.550 9.310 - 9.550 9.550 100 955 9.5500 9.495 9.257 - 9.495 9.495 101 9.4954 -0.52%
2014-06-17 0 9.600 9.540 9.670 9.590 9.660 123,400 1,186,540 9.6154 9.545 9.485 9.615 9.535 9.605 124,110 9.5604 -1.64%
2014-06-16 0 9.760 9.640 9.770 9.750 9.760 1,000 9,755 9.7550 9.704 9.585 9.714 9.694 9.704 1,006 9.6992 1.24%
2014-06-13 0 9.640 9.590 9.720 - - 0 0 - 9.585 9.535 9.664 - - 0 - 0.42%
2014-06-12 0 9.600 9.600 9.630 9.600 9.620 1,700 16,322 9.6012 9.545 9.545 9.575 9.545 9.565 1,710 9.5463 0.00%
2014-06-11 0 9.600 9.490 9.600 9.600 9.600 100 960 9.6000 9.545 9.436 9.545 9.545 9.545 101 9.5451 0.63%
2014-06-10 0 9.540 9.510 9.630 - - 0 0 - 9.485 9.456 9.575 - - 0 - 0.74%
2014-06-09 0 9.470 9.470 9.540 - - 0 0 - 9.416 9.416 9.485 - - 0 - 0.00%
2014-06-06 0 9.470 9.330 9.470 9.490 9.490 100 949 9.4900 9.416 9.277 9.416 9.436 9.436 101 9.4357 -0.32%
2014-06-05 0 9.500 9.420 9.550 - - 0 0 - 9.446 9.366 9.495 - - 0 - 0.00%
2014-06-04 0 9.500 9.370 9.500 9.460 9.530 1,100 10,413 9.4664 9.446 9.316 9.446 9.406 9.475 1,106 9.4122 0.11%
2014-06-03 0 9.490 9.480 9.600 9.490 9.490 100 949 9.4900 9.436 9.426 9.545 9.436 9.436 101 9.4357 -0.32%
2014-05-30 0 9.520 - - 9.520 9.520 100 952 9.5200 9.466 - - 9.466 9.466 101 9.4656 1.06%
2014-05-29 0 9.420 9.370 9.520 9.420 9.420 100 942 9.4200 9.366 9.316 9.466 9.366 9.366 101 9.3661 -0.95%
2014-05-28 0 9.510 9.490 9.610 - - 0 0 - 9.456 9.436 9.555 - - 0 - 0.74%
2014-05-27 0 9.440 9.330 9.460 9.440 9.440 100 944 9.4400 9.386 9.277 9.406 9.386 9.386 101 9.3860 0.32%
2014-05-26 0 9.410 9.350 9.480 9.390 9.410 10,000 94,060 9.4060 9.356 9.297 9.426 9.336 9.356 10,058 9.3522 -0.42%
2014-05-23 0 9.450 9.210 9.530 9.450 9.460 1,500 14,176 9.4507 9.396 9.157 9.475 9.396 9.406 1,509 9.3966 -1.25%
2014-05-22 0 9.570 - - 9.380 9.610 5,000 47,384 9.4768 9.515 - - 9.326 9.555 5,029 9.4226 2.68%
2014-05-21 0 9.320 9.230 9.380 - - 0 0 - 9.267 9.177 9.326 - - 0 - 0.00%
2014-05-20 0 9.320 9.190 9.320 9.330 9.330 100 933 9.3300 9.267 9.137 9.267 9.277 9.277 101 9.2766 1.19%
2014-05-19 0 9.210 9.190 9.300 9.210 9.210 100 921 9.2100 9.157 9.137 9.247 9.157 9.157 101 9.1573 -1.18%
2014-05-16 0 9.320 - - 9.320 9.320 100 932 9.3200 9.267 - - 9.267 9.267 101 9.2667 -0.21%
2014-05-15 0 9.340 9.200 - 9.340 9.340 500 4,670 9.3400 9.287 9.147 - 9.287 9.287 503 9.2866 0.43%
2014-05-14 0 9.300 9.070 - - - 0 0 - 9.247 9.018 - - - 0 - 0.00%
2014-05-13 0 9.300 9.230 - 9.300 9.300 100 930 9.3000 9.247 9.177 - 9.247 9.247 101 9.2468 0.76%
2014-05-12 0 9.230 9.060 - 9.230 9.230 100 923 9.2300 9.177 9.008 - 9.177 9.177 101 9.1772 1.10%
2014-05-09 0 9.130 - - 9.130 9.130 100 913 9.1300 9.078 - - 9.078 9.078 101 9.0778 0.44%
2014-05-08 0 9.090 9.050 9.150 9.090 9.090 200 1,818 9.0900 9.038 8.998 9.098 9.038 9.038 201 9.0380 0.33%
2014-05-07 0 9.060 8.930 9.090 9.060 9.060 100 906 9.0600 9.008 8.879 9.038 9.008 9.008 101 9.0082 -0.77%
2014-05-05 0 9.130 9.100 9.220 9.100 9.100 500 4,550 9.1000 9.078 9.048 9.167 9.048 9.048 503 9.0480 -0.65%
2014-05-02 0 9.190 9.130 9.280 9.190 9.190 100 919 9.1900 9.137 9.078 9.227 9.137 9.137 101 9.1374 -0.65%
2014-04-30 0 9.250 8.940 - 9.250 9.260 600 5,555 9.2583 9.197 8.889 - 9.197 9.207 603 9.2054 0.54%
2014-04-29 0 9.200 8.950 - 9.200 9.200 100 920 9.2000 9.147 8.899 - 9.147 9.147 101 9.1474 0.33%
2014-04-28 0 9.170 9.050 9.190 9.170 9.170 100 917 9.1700 9.118 8.998 9.137 9.118 9.118 101 9.1176 -1.71%
2014-04-25 0 9.330 9.010 - 9.340 9.340 300 2,802 9.3400 9.277 8.958 - 9.287 9.287 302 9.2866 -0.53%
2014-04-24 0 9.380 - - 9.390 9.390 100 939 9.3900 9.326 - - 9.336 9.336 101 9.3363 0.32%
2014-04-23 0 9.350 9.040 - 9.350 9.350 100 935 9.3500 9.297 8.988 - 9.297 9.297 101 9.2965 -0.32%
2014-04-22 0 9.380 9.140 - 9.360 9.380 1,300 12,186 9.3738 9.326 9.088 - 9.306 9.326 1,307 9.3202 0.11%
2014-04-17 0 9.370 9.120 - 9.370 9.370 100 937 9.3700 9.316 9.068 - 9.316 9.316 101 9.3164 -0.43%
2014-04-16 0 9.410 9.090 - 9.330 9.410 300 2,814 9.3800 9.356 9.038 - 9.277 9.356 302 9.3264 -0.74%
2014-04-15 0 9.480 9.150 - 9.480 9.480 100 948 9.4800 9.426 9.098 - 9.426 9.426 101 9.4258 -1.46%
2014-04-14 0 9.620 9.230 9.770 9.620 9.620 100 962 9.6200 9.565 9.177 9.714 9.565 9.565 101 9.5650 -0.10%
2014-04-11 0 9.630 9.410 9.770 9.630 9.700 5,800 55,986 9.6528 9.575 9.356 9.714 9.575 9.645 5,833 9.5976 -0.31%
2014-04-10 0 9.660 - - 9.600 9.720 2,500 24,180 9.6720 9.605 - - 9.545 9.664 2,514 9.6167 1.79%
2014-04-09 0 9.490 9.480 - 9.490 9.490 100 949 9.4900 9.436 9.426 - 9.436 9.436 101 9.4357 0.96%
2014-04-08 0 9.400 9.130 - 9.380 9.380 70,000 656,600 9.3800 9.346 9.078 - 9.326 9.326 70,403 9.3264 2.29%
2014-04-07 0 9.190 8.970 - 9.190 9.190 100 919 9.1900 9.137 8.919 - 9.137 9.137 101 9.1374 -0.97%
2014-04-04 0 9.280 9.060 - 9.280 9.340 200 1,862 9.3100 9.227 9.008 - 9.227 9.287 201 9.2568 -0.32%
2014-04-03 0 9.310 9.090 - - - 0 0 - 9.257 9.038 - - - 0 - 0.00%
2014-04-02 0 9.310 9.000 - 9.300 9.310 1,200 11,164 9.3033 9.257 8.949 - 9.247 9.257 1,207 9.2501 0.98%
2014-04-01 0 9.220 8.970 - 9.210 9.210 100 921 9.2100 9.167 8.919 - 9.157 9.157 101 9.1573 0.33%
2014-03-31 0 9.190 8.960 - - - 0 0 - 9.137 8.909 - - - 0 - 0.11%
2014-03-28 0 9.180 9.110 - 9.120 9.180 74,200 676,924 9.1230 9.128 9.058 - 9.068 9.128 74,627 9.0708 0.99%
2014-03-27 0 9.090 8.990 - 9.090 9.090 10,000 90,900 9.0900 9.038 8.939 - 9.038 9.038 10,058 9.0380 0.22%
2014-03-26 0 9.070 8.990 9.100 9.070 9.070 10,500 95,235 9.0700 9.018 8.939 9.048 9.018 9.018 10,560 9.0181 0.22%
2014-03-25 0 9.050 8.770 9.160 9.050 9.080 2,300 20,824 9.0539 8.998 8.720 9.108 8.998 9.028 2,313 9.0021 -1.09%
2014-03-24 0 9.150 8.770 - 9.150 9.150 100 915 9.1500 9.098 8.720 - 9.098 9.098 101 9.0977 1.78%
2014-03-21 0 8.990 8.700 - 8.990 8.990 100 899 8.9900 8.939 8.650 - 8.939 8.939 101 8.9386 3.45%
2014-03-20 0 8.690 8.460 - 8.690 8.690 100 869 8.6900 8.640 8.412 - 8.640 8.640 101 8.6403 -2.03%
2014-03-19 0 8.870 8.800 - 8.870 8.870 100 887 8.8700 8.819 8.750 - 8.819 8.819 101 8.8193 -1.00%
2014-03-18 0 8.960 8.870 - 8.960 8.960 100 896 8.9600 8.909 8.819 - 8.909 8.909 101 8.9088 1.01%
2014-03-17 0 8.870 8.510 - 8.870 8.870 100 887 8.8700 8.819 8.461 - 8.819 8.819 101 8.8193 0.80%
2014-03-14 0 8.800 8.800 - 8.800 8.800 100 880 8.8000 8.750 8.750 - 8.750 8.750 101 8.7497 -0.56%
2014-03-13 0 8.850 - - 8.850 8.850 100 885 8.8500 8.799 - - 8.799 8.799 101 8.7994 0.00%
2014-03-12 0 8.850 8.790 8.860 8.850 8.850 5,000 44,250 8.8500 8.799 8.740 8.809 8.799 8.799 5,029 8.7994 -0.67%
2014-03-11 0 8.910 8.910 8.990 8.910 8.910 100 891 8.9100 8.859 8.859 8.939 8.859 8.859 101 8.8590 -0.34%
2014-03-10 0 8.940 8.910 - 8.940 8.940 500 4,470 8.9400 8.889 8.859 - 8.889 8.889 503 8.8889 -2.61%
2014-03-07 0 9.180 8.890 - - - 0 0 - 9.128 8.839 - - - 0 - 0.00%
2014-03-06 0 9.180 8.990 - 9.180 9.180 100 918 9.1800 9.128 8.939 - 9.128 9.128 101 9.1275 0.77%
2014-03-05 0 9.110 8.790 - 9.110 9.110 100 911 9.1100 9.058 8.740 - 9.058 9.058 101 9.0579 0.11%
2014-03-04 0 9.100 9.050 - 9.100 9.100 10,800 98,280 9.1000 9.048 8.998 - 9.048 9.048 10,862 9.0480 0.00%
2014-03-03 0 9.100 9.060 - 9.100 9.100 100 910 9.1000 9.048 9.008 - 9.048 9.048 101 9.0480 -0.98%
2014-02-28 0 9.190 9.190 - 9.180 9.200 33,500 307,600 9.1821 9.137 9.137 - 9.128 9.147 33,693 9.1296 0.11%
2014-02-27 0 9.180 9.100 9.200 9.180 9.180 500 4,590 9.1800 9.128 9.048 9.147 9.128 9.128 503 9.1275 0.88%
2014-02-26 0 9.100 8.820 - - - 0 0 - 9.048 8.770 - - - 0 - 0.00%
2014-02-25 0 9.100 8.780 - 9.140 9.140 100 914 9.1400 9.048 8.730 - 9.088 9.088 101 9.0877 -0.76%
2014-02-24 0 9.170 9.050 - 9.170 9.170 100 917 9.1700 9.118 8.998 - 9.118 9.118 101 9.1176 -1.50%
2014-02-21 0 9.310 9.200 9.310 9.270 9.310 74,700 695,413 9.3094 9.257 9.147 9.257 9.217 9.257 75,130 9.2562 0.00%
2014-02-20 0 9.310 8.990 - 9.320 9.320 100 932 9.3200 9.257 8.939 - 9.267 9.267 101 9.2667 -0.75%
2014-02-19 0 9.380 9.080 - 9.380 9.380 100 938 9.3800 9.326 9.028 - 9.326 9.326 101 9.3264 0.32%
2014-02-18 0 9.350 9.030 9.500 - - 0 0 - 9.297 8.978 9.446 - - 0 - 0.00%
2014-02-17 0 9.350 9.050 9.500 9.350 9.350 1,000 9,350 9.3500 9.297 8.998 9.446 9.297 9.297 1,006 9.2965 1.08%
2014-02-14 0 9.250 9.000 - 9.240 9.240 100 924 9.2400 9.197 8.949 - 9.187 9.187 101 9.1872 0.33%
2014-02-13 0 9.220 8.960 - 9.200 9.220 51,000 470,200 9.2196 9.167 8.909 - 9.147 9.167 51,293 9.1669 -0.75%
2014-02-12 0 9.290 8.960 - 9.290 9.290 100 929 9.2900 9.237 8.909 - 9.237 9.237 101 9.2369 1.42%
2014-02-11 0 9.160 8.840 9.250 9.080 9.160 3,000 27,340 9.1133 9.108 8.789 9.197 9.028 9.108 3,017 9.0612 1.89%
2014-02-10 0 8.990 8.770 - 8.990 9.130 123,300 1,108,513 8.9904 8.939 8.720 - 8.939 9.078 124,009 8.9390 -1.75%
2014-02-07 0 9.150 8.780 - 9.150 9.150 100 915 9.1500 9.098 8.730 - 9.098 9.098 101 9.0977 2.69%
2014-02-06 0 8.910 8.610 - 8.910 8.910 500 4,455 8.9100 8.859 8.561 - 8.859 8.859 503 8.8590 -0.22%
2014-02-05 0 8.930 8.690 - 8.930 8.930 100 893 8.9300 8.879 8.640 - 8.879 8.879 101 8.8789 0.79%
2014-02-04 0 8.860 8.780 9.150 8.890 8.890 100 889 8.8900 8.809 8.730 9.098 8.839 8.839 101 8.8392 -1.34%
2014-01-30 0 8.980 8.950 9.110 8.940 9.060 6,600 59,516 9.0176 8.929 8.899 9.058 8.889 9.008 6,638 8.9660 -2.29%
2014-01-29 0 9.190 9.050 9.420 9.190 9.190 100 919 9.1900 9.137 8.998 9.366 9.137 9.137 101 9.1374 1.66%
2014-01-28 0 9.040 8.690 9.270 9.040 9.040 100 904 9.0400 8.988 8.640 9.217 8.988 8.988 101 8.9883 1.46%
2014-01-27 0 8.910 8.680 9.260 8.900 8.940 240,000 2,139,200 8.9133 8.859 8.630 9.207 8.849 8.889 241,380 8.8624 -2.20%
2014-01-24 0 9.110 9.030 9.140 9.110 9.120 6,000 54,670 9.1117 9.058 8.978 9.088 9.058 9.068 6,035 9.0596 -0.76%
2014-01-23 0 9.180 8.870 9.480 9.180 9.200 3,600 33,080 9.1889 9.128 8.819 9.426 9.128 9.147 3,621 9.1363 -0.97%
2014-01-22 0 9.270 9.270 9.550 9.250 9.250 1,000 9,250 9.2500 9.217 9.217 9.495 9.197 9.197 1,006 9.1971 1.87%
2014-01-21 0 9.100 9.070 9.160 9.100 9.140 83,000 758,510 9.1387 9.048 9.018 9.108 9.048 9.088 83,477 9.0864 0.89%
2014-01-20 0 9.020 8.980 9.070 9.020 9.020 1,000 9,020 9.0200 8.968 8.929 9.018 8.968 8.968 1,006 8.9684 -1.31%
2014-01-17 0 9.140 9.070 9.150 9.140 9.140 1,600 14,624 9.1400 9.088 9.018 9.098 9.088 9.088 1,609 9.0877 -0.76%
2014-01-16 0 9.210 8.830 9.450 9.210 9.210 100 921 9.2100 9.157 8.780 9.396 9.157 9.157 101 9.1573 0.66%
2014-01-15 0 9.150 - - 9.150 9.150 500 4,575 9.1500 9.098 - - 9.098 9.098 503 9.0977 0.11%
2014-01-14 0 9.140 9.090 9.400 9.080 9.140 241,000 2,201,895 9.1365 9.088 9.038 9.346 9.028 9.088 242,386 9.0842 0.44%
2014-01-13 0 9.100 9.100 9.400 9.100 9.150 6,000 54,840 9.1400 9.048 9.048 9.346 9.048 9.098 6,035 9.0877 -0.33%
2014-01-10 0 9.130 9.120 9.450 9.120 9.120 500 4,560 9.1200 9.078 9.068 9.396 9.068 9.068 503 9.0678 -0.11%
2014-01-09 0 9.140 9.140 9.470 9.140 9.250 3,600 33,065 9.1847 9.088 9.088 9.416 9.088 9.197 3,621 9.1322 -1.08%
2014-01-08 0 9.240 9.200 9.530 9.210 9.240 40,600 373,956 9.2107 9.187 9.147 9.475 9.157 9.187 40,834 9.1581 0.65%
2014-01-07 0 9.180 8.920 9.460 9.180 9.180 1,000 9,180 9.1800 9.128 8.869 9.406 9.128 9.128 1,006 9.1275 -0.33%
2014-01-06 0 9.210 8.970 - 9.210 9.210 100 921 9.2100 9.157 8.919 - 9.157 9.157 101 9.1573 -1.81%
2014-01-03 0 9.380 - - 9.380 9.440 1,800 16,896 9.3867 9.326 - - 9.326 9.386 1,810 9.3330 -2.09%
2014-01-02 0 9.580 9.540 9.650 9.580 9.580 300 2,874 9.5800 9.525 9.485 9.595 9.525 9.525 302 9.5252 -0.31%
2013-12-31 0 9.610 9.610 - - - 0 0 - 9.555 9.555 - - - 0 - 0.63%
2013-12-30 0 9.550 9.530 - 9.550 9.550 500 4,775 9.5500 9.495 9.475 - 9.495 9.495 503 9.4954 -0.42%
2013-12-27 0 9.590 9.540 - 9.560 9.590 2,600 24,886 9.5715 9.535 9.485 - 9.505 9.535 2,615 9.5168 -0.31%
2013-12-24 0 9.620 9.630 9.670 - - 0 0 - 9.565 9.575 9.615 - - 0 - 1.05%
2013-12-23 0 9.520 9.460 9.780 9.500 9.520 2,600 24,720 9.5077 9.466 9.406 9.724 9.446 9.466 2,615 9.4533 0.11%
2013-12-20 0 9.510 9.450 9.540 9.510 9.630 18,700 179,937 9.6223 9.456 9.396 9.485 9.456 9.575 18,808 9.5673 -1.55%
2013-12-19 0 9.660 - - 9.680 9.750 9,900 96,334 9.7307 9.605 - - 9.625 9.694 9,957 9.6751 -0.82%
2013-12-18 0 9.740 9.730 10.04 9.740 9.760 1,300 12,670 9.7462 9.684 9.674 9.983 9.684 9.704 1,307 9.6904 0.10%
2013-12-17 0 9.730 9.710 10.04 9.570 9.800 261,200 2,545,792 9.7465 9.674 9.654 9.983 9.515 9.744 262,702 9.6908 -0.61%
2013-12-16 0 9.790 9.520 10.04 9.810 9.810 4,800 47,088 9.8100 9.734 9.466 9.983 9.754 9.754 4,828 9.7539 -0.51%
2013-12-13 0 9.840 9.590 10.24 9.810 9.810 1,600 15,696 9.8100 9.784 9.535 10.18 9.754 9.754 1,609 9.7539 -0.51%
2013-12-12 0 9.890 9.610 10.34 9.890 9.890 100 989 9.8900 9.833 9.555 10.28 9.833 9.833 101 9.8334 -0.60%
2013-12-11 0 9.950 9.870 9.960 9.950 10.08 5,800 57,968 9.9945 9.893 9.814 9.903 9.893 10.02 5,833 9.9373 -2.26%
2013-12-10 0 10.18 9.830 10.66 10.18 10.18 1,000 10,180 10.180 10.12 9.774 10.60 10.12 10.12 1,006 10.122 0.20%
2013-12-09 0 10.16 9.830 10.22 10.16 10.16 128,000 1,300,480 10.160 10.10 9.774 10.16 10.10 10.10 128,736 10.102 0.40%
2013-12-06 0 10.12 10.10 - 10.12 10.12 600 6,072 10.120 10.06 10.04 - 10.06 10.06 603 10.062 -0.39%
2013-12-05 0 10.16 10.12 10.28 10.14 10.16 86,000 873,104 10.152 10.10 10.06 10.22 10.08 10.10 86,495 10.094 -0.39%
2013-12-04 0 10.20 10.18 10.28 10.10 10.22 5,600 56,682 10.122 10.14 10.12 10.22 10.04 10.16 5,632 10.064 -0.20%
2013-12-03 0 10.22 10.18 10.70 10.20 10.24 4,000 40,900 10.225 10.16 10.12 10.64 10.14 10.18 4,023 10.167 0.00%
2013-12-02 0 10.22 10.08 10.22 10.18 10.38 24,000 246,618 10.276 10.16 10.02 10.16 10.12 10.32 24,138 10.217 0.59%
2013-11-29 0 10.16 10.14 10.28 10.14 10.18 65,000 661,030 10.170 10.10 10.08 10.22 10.08 10.12 65,374 10.112 -0.20%
2013-11-28 0 10.18 10.10 10.18 10.16 10.24 44,800 457,380 10.209 10.12 10.04 10.12 10.10 10.18 45,058 10.151 0.79%
2013-11-27 0 10.10 10.04 10.16 10.06 10.10 2,000 20,160 10.080 10.04 9.983 10.10 10.00 10.04 2,012 10.022 0.60%
2013-11-26 0 10.04 9.720 10.50 10.04 10.04 1,000 10,040 10.040 9.983 9.664 10.44 9.983 9.983 1,006 9.9826 0.40%
2013-11-25 0 10.00 9.970 10.10 10.00 10.04 2,500 25,040 10.016 9.943 9.913 10.04 9.943 9.983 2,514 9.9587 -0.79%
2013-11-22 0 10.08 9.990 10.08 10.08 10.10 53,100 536,266 10.099 10.02 9.933 10.02 10.02 10.04 53,405 10.041 0.00%
2013-11-21 0 10.08 9.970 10.08 - - 8,000 80,480 10.060 10.02 9.913 10.02 - - 8,046 10.002 -0.20%
2013-11-20 0 10.10 10.08 10.18 10.08 10.10 2,000 20,180 10.090 10.04 10.02 10.12 10.02 10.04 2,012 10.032 -0.39%
2013-11-19 0 10.14 10.06 10.20 10.14 10.18 46,600 475,084 10.195 10.08 10.00 10.14 10.08 10.12 46,868 10.137 0.00%
2013-11-18 0 10.14 10.00 10.16 9.940 10.14 33,100 330,342 9.9801 10.08 9.943 10.10 9.883 10.08 33,290 9.9230 3.89%
2013-11-15 0 9.760 9.370 10.26 9.670 9.770 111,900 1,090,577 9.7460 9.704 9.316 10.20 9.615 9.714 112,544 9.6903 2.52%
2013-11-14 0 9.520 9.400 - 9.460 9.520 28,000 266,410 9.5146 9.466 9.346 - 9.406 9.466 28,161 9.4602 0.63%
2013-11-13 0 9.460 9.450 9.500 9.450 9.590 145,100 1,378,229 9.4985 9.406 9.396 9.446 9.396 9.535 145,935 9.4442 -2.67%
2013-11-12 0 9.720 9.640 9.730 9.660 9.720 9,900 96,009 9.6979 9.664 9.585 9.674 9.605 9.664 9,957 9.6424 -0.21%
2013-11-11 0 9.740 9.660 9.750 9.580 9.740 34,600 333,938 9.6514 9.684 9.605 9.694 9.525 9.684 34,799 9.5962 1.35%
2013-11-08 0 9.610 9.600 9.680 9.610 9.630 28,000 269,460 9.6236 9.555 9.545 9.625 9.555 9.575 28,161 9.5685 -1.23%
2013-11-07 0 9.730 9.720 9.770 9.730 9.730 4,500 43,905 9.7567 9.674 9.664 9.714 9.674 9.674 4,526 9.7009 -0.82%
2013-11-06 0 9.810 9.780 9.820 - - 8,000 78,680 9.8350 9.754 9.724 9.764 - - 8,046 9.7788 -0.51%
2013-11-05 0 9.860 9.550 9.910 9.840 9.860 12,000 118,140 9.8450 9.804 9.495 9.853 9.784 9.804 12,069 9.7887 -0.60%
2013-11-04 0 9.920 9.880 9.940 9.920 9.920 31,500 312,480 9.9200 9.863 9.823 9.883 9.863 9.863 31,681 9.8633 0.00%
2013-11-01 0 9.920 9.920 10.00 - - 15,000 149,100 9.9400 9.863 9.863 9.943 - - 15,086 9.8832 0.00%
2013-10-31 0 9.920 - 9.940 9.920 9.920 13,500 134,170 9.9385 9.863 - 9.883 9.863 9.863 13,578 9.8817 -0.20%
2013-10-30 0 9.940 9.910 9.980 9.890 9.970 31,700 314,965 9.9358 9.883 9.853 9.923 9.833 9.913 31,882 9.8790 1.64%
2013-10-29 0 9.780 9.780 9.830 9.730 9.760 14,600 142,325 9.7483 9.724 9.724 9.774 9.674 9.704 14,684 9.6925 0.82%
2013-10-28 0 9.700 9.700 9.750 9.700 9.720 9,500 92,221 9.7075 9.645 9.645 9.694 9.645 9.664 9,555 9.6520 0.10%
2013-10-25 0 9.690 9.660 9.690 9.700 9.700 7,500 73,050 9.7400 9.635 9.605 9.635 9.645 9.645 7,543 9.6843 -0.62%
2013-10-24 0 9.750 9.740 9.810 9.750 9.810 14,500 141,620 9.7669 9.694 9.684 9.754 9.694 9.754 14,583 9.7110 -1.61%
2013-10-23 0 9.910 9.850 9.910 9.860 10.12 29,700 298,076 10.036 9.853 9.794 9.853 9.804 10.06 29,871 9.9788 -0.80%
2013-10-22 0 9.990 9.990 10.02 9.990 10.06 27,800 278,107 10.004 9.933 9.933 9.963 9.933 10.00 27,960 9.9466 -0.70%
2013-10-21 0 10.06 10.06 10.10 9.500 10.18 67,100 675,778 10.071 10.00 10.00 10.04 9.446 10.12 67,486 10.014

Webb-site Database - Powered By Linux Group

Back to top