iShares Core MSCI Taiwan Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83074  2016-06-29  2021-08-17  2021-08-24
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-08-23 1 - - - - - 0 0 - 163.5 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 163.5 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 163.5 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 163.5 - - - - 0 - 0.00%
2021-08-17 0 163.5 - - - - 0 0 - 163.5 - - - - 0 - 0.00%
2021-08-16 0 163.5 - - - - 0 0 - 163.5 - - - - 0 - 0.00%
2021-08-13 0 163.5 - - 163.5 163.5 2,000 327,000 163.50 163.5 - - 163.5 163.5 2,000 163.50 -1.33%
2021-08-12 0 165.7 - - - - 0 0 - 165.7 - - - - 0 - 0.00%
2021-08-11 0 165.7 - - 165.7 165.8 1,500 248,600 165.73 165.7 - - 165.7 165.8 1,500 165.73 -0.90%
2021-08-10 0 167.2 - - - - 0 0 - 167.2 - - - - 0 - -0.06%
2021-08-09 0 167.3 - - 167.3 167.3 2,000 334,600 167.30 167.3 - - 167.3 167.3 2,000 167.30 -0.15%
2021-08-06 0 167.6 - - - - 0 0 - 167.6 - - - - 0 - 0.00%
2021-08-05 0 167.6 - - - - 0 0 - 167.6 - - - - 0 - 2.54%
2021-08-04 0 163.4 - - - - 0 0 - 163.4 - - - - 0 - 0.00%
2021-08-03 0 163.4 - - - - 0 0 - 163.4 - - - - 0 - 0.00%
2021-08-02 0 163.4 - - - - 0 0 - 163.4 - - - - 0 - 0.00%
2021-07-30 0 163.4 - - 163.4 163.4 2,000 326,800 163.40 163.4 - - 163.4 163.4 2,000 163.40 -0.85%
2021-07-29 0 164.8 - - 164.8 164.8 2,000 329,600 164.80 164.8 - - 164.8 164.8 2,000 164.80 1.35%
2021-07-28 0 162.6 - - 161.3 162.6 12,000 1,940,360 161.70 162.6 - - 161.3 162.6 12,000 161.70 -1.51%
2021-07-27 0 165.1 - - - - 0 0 - 165.1 - - - - 0 - 0.00%
2021-07-26 0 165.1 - - - - 0 0 - 165.1 - - - - 0 - 0.00%
2021-07-23 0 165.1 - - - - 0 0 - 165.1 - - - - 0 - 0.00%
2021-07-22 0 165.1 - - - - 0 0 - 165.1 - - - - 0 - 0.00%
2021-07-21 0 165.1 - - 165.3 165.4 1,000 165,350 165.35 165.1 - - 165.3 165.4 1,000 165.35 -0.93%
2021-07-20 0 166.7 - - - - 0 0 - 166.6 - - - - 0 - 0.00%
2021-07-19 0 166.7 - - - - 0 0 - 166.6 - - - - 0 - 0.00%
2021-07-16 0 166.7 - - 166.7 166.7 2,000 333,300 166.65 166.6 - - 166.6 166.6 2,000 166.65 -1.48%
2021-07-15 0 169.2 - - 169.2 169.2 2,000 338,300 169.15 169.1 - - 169.1 169.1 2,000 169.15 0.36%
2021-07-14 0 168.6 - - - - 0 0 - 168.6 - - - - 0 - 0.00%
2021-07-13 0 168.6 - - 168.6 168.6 500 84,275 168.55 168.6 - - 168.6 168.6 500 168.55 1.11%
2021-07-12 0 166.7 - - - - 0 0 - 166.7 - - - - 0 - 0.00%
2021-07-09 0 166.7 - - - - 0 0 - 166.7 - - - - 0 - 0.00%
2021-07-08 0 166.7 - - 166.7 167.0 4,000 666,980 166.75 166.7 - - 166.6 166.9 4,000 166.75 -0.03%
2021-07-07 0 166.8 - - 166.6 166.8 3,000 499,950 166.65 166.8 - - 166.6 166.8 3,000 166.65 0.03%
2021-07-06 0 166.7 - - - - 0 0 - 166.7 - - - - 0 - 0.00%
2021-07-05 0 166.7 - - - - 0 0 - 166.7 - - - - 0 - 0.73%
2021-07-02 0 165.5 - - 165.5 165.5 4,000 662,000 165.50 165.5 - - 165.5 165.5 4,000 165.50 -0.87%
2021-06-30 0 167.0 - - 167.0 167.0 1,600 267,120 166.95 166.9 - - 166.9 166.9 1,600 166.95 1.00%
2021-06-29 0 165.3 - - 164.1 166.3 22,000 3,626,700 164.85 165.3 - - 164.1 166.3 22,000 164.85 1.13%
2021-06-28 0 163.5 - - - - 0 0 - 163.4 - - - - 0 - 0.00%
2021-06-25 0 163.5 - - - - 0 0 - 163.4 - - - - 0 - 0.00%
2021-06-24 0 163.5 - - 161.4 163.7 21,500 3,503,025 162.93 163.4 - - 161.4 163.6 21,500 162.93 0.65%
2021-06-23 0 162.4 - - 161.9 162.4 4,100 664,790 162.14 162.4 - - 161.9 162.4 4,100 162.14 1.03%
2021-06-22 0 160.8 - - - - 0 0 - 160.8 - - - - 0 - 0.00%
2021-06-21 0 160.8 160.0 - 159.4 161.1 8,200 1,315,560 160.43 160.8 160.0 - 159.4 161.1 8,200 160.43 -1.62%
2021-06-18 0 163.4 - - 163.1 163.9 12,200 1,994,680 163.50 163.4 - - 163.1 163.9 12,200 163.50 -0.97%
2021-06-17 0 165.0 - - 164.7 165.1 15,300 2,520,965 164.77 165.0 - - 164.6 165.1 15,300 164.77 0.61%
2021-06-16 0 164.0 - - 162.9 164.1 22,500 3,682,450 163.66 164.0 - - 162.9 164.1 22,500 163.66 0.64%
2021-06-15 0 163.0 - - 162.4 163.0 22,200 3,617,780 162.96 162.9 - - 162.4 163.0 22,200 162.96 0.65%
2021-06-11 0 161.9 - - - - 0 0 - 161.9 - - - - 0 - 0.00%
2021-06-10 0 161.9 - 161.9 - - 0 0 - 161.9 - 161.9 - - 0 - -0.03%
2021-06-09 0 162.0 - - - - 0 0 - 161.9 - - - - 0 - 0.00%
2021-06-08 0 162.0 - - 162.0 162.1 6,000 972,000 162.00 161.9 - - 161.9 162.1 6,000 162.00 -0.15%
2021-06-07 0 162.2 - - - - 0 0 - 162.2 - - - - 0 - 0.00%
2021-06-04 0 162.2 - - 162.2 162.2 500 81,100 162.20 162.2 - - 162.2 162.2 500 162.20 0.06%
2021-06-03 0 162.1 - - - - 0 0 - 162.1 - - - - 0 - 0.00%
2021-06-02 0 162.1 - - - - 0 0 - 162.1 - - - - 0 - 0.00%
2021-06-01 0 162.1 - - 162.1 162.1 200 32,420 162.10 162.1 - - 162.1 162.1 200 162.10 1.92%
2021-05-31 0 159.1 - - 159.1 159.9 3,400 542,470 159.55 159.1 - - 159.1 159.9 3,400 159.55 1.40%
2021-05-28 0 156.9 - - - - 0 0 - 156.9 - - - - 0 - 0.00%
2021-05-27 0 156.9 - - 156.6 156.9 5,100 799,435 156.75 156.9 - - 156.6 156.9 5,100 156.75 -0.32%
2021-05-26 0 157.4 - - - - 0 0 - 157.4 - - - - 0 - 1.71%
2021-05-25 0 154.7 - - - - 0 0 - 154.7 - - - - 0 - 0.00%
2021-05-24 0 154.7 - - 154.7 154.7 200 30,940 154.70 154.7 - - 154.7 154.7 200 154.70 5.67%
2021-05-21 0 146.4 - - - - 0 0 - 146.4 - - - - 0 - 0.00%
2021-05-20 0 146.4 - - - - 0 0 - 146.4 - - - - 0 - 0.00%
2021-05-18 0 146.4 - - - - 0 0 - 146.4 - - - - 0 - 0.00%
2021-05-17 0 146.4 - - 146.1 147.9 16,400 2,406,810 146.76 146.4 - - 146.1 147.9 16,400 146.76 -3.68%
2021-05-14 0 152.0 - - 151.7 152.0 4,600 698,920 151.94 152.0 - - 151.6 152.0 4,600 151.94 2.12%
2021-05-13 0 148.9 - - 148.9 151.0 1,000 150,320 150.32 148.9 - - 148.9 150.9 1,000 150.32 0.57%
2021-05-12 0 148.0 - - 147.7 148.0 9,200 1,360,580 147.89 148.0 - - 147.7 148.0 9,200 147.89 -4.79%
2021-05-11 0 155.5 - - 155.4 160.2 39,800 6,196,090 155.68 155.4 - - 155.4 160.1 39,800 155.68 -4.87%
2021-05-10 0 163.4 - - - - 0 0 - 163.4 - - - - 0 - -0.52%
2021-05-07 0 164.3 - - - - 0 0 - 164.3 - - - - 0 - 1.20%
2021-05-06 0 162.3 - - 161.8 163.5 11,800 1,916,575 162.42 162.3 - - 161.8 163.5 11,800 162.42 0.62%
2021-05-05 0 161.3 - - 162.4 162.4 1,000 162,350 162.35 161.3 - - 162.4 162.4 1,000 162.35 -0.95%
2021-05-04 0 162.9 - - - - 0 0 - 162.9 - - - - 0 - -0.97%
2021-05-03 0 164.5 - - 164.5 165.2 6,600 1,087,725 164.81 164.4 - - 164.4 165.1 6,600 164.81 -1.56%
2021-04-30 0 167.1 - - - - 0 0 - 167.1 - - - - 0 - 0.09%
2021-04-29 0 166.9 - - 166.8 167.9 21,100 3,536,655 167.61 166.9 - - 166.8 167.9 21,100 167.61 -0.18%
2021-04-28 0 167.2 - - - - 0 0 - 167.2 - - - - 0 - -0.30%
2021-04-27 0 167.7 - - 167.7 167.7 200 33,540 167.70 167.7 - - 167.7 167.7 200 167.70 1.02%
2021-04-26 0 166.0 - - - - 0 0 - 166.0 - - - - 0 - 2.06%
2021-04-23 0 162.7 160.0 - 161.5 161.5 1,200 193,740 161.45 162.6 160.0 - 161.4 161.4 1,200 161.45 0.53%
2021-04-22 0 161.8 160.0 - - - 0 0 - 161.8 160.0 - - - 0 - 0.00%
2021-04-21 0 161.8 160.0 - 161.8 162.0 1,400 226,550 161.82 161.8 160.0 - 161.8 161.9 1,400 161.82 -0.77%
2021-04-20 0 163.1 - - 161.9 163.9 11,600 1,893,900 163.27 163.1 - - 161.9 163.9 11,600 163.27 -0.03%
2021-04-19 0 163.1 - - 160.9 163.1 1,700 274,570 161.51 163.1 - - 160.9 163.1 1,700 161.51 0.90%
2021-04-16 0 161.7 - - 161.5 163.1 10,100 1,641,490 162.52 161.6 - - 161.5 163.1 10,100 162.52 -0.22%
2021-04-15 0 162.0 - - 160.3 160.3 1,200 192,300 160.25 162.0 - - 160.3 160.3 1,200 160.25 1.25%
2021-04-14 0 160.0 - - 160.0 160.0 1,200 192,000 160.00 160.0 - - 160.0 160.0 1,200 160.00 0.41%
2021-04-13 0 159.4 - - - - 0 0 - 159.4 - - - - 0 - -0.22%
2021-04-12 0 159.7 - - - - 0 0 - 159.7 - - - - 0 - -0.13%
2021-04-09 0 159.9 - - - - 0 0 - 159.9 - - - - 0 - 0.00%
2021-04-08 0 159.9 - - - - 0 0 - 159.9 - - - - 0 - 1.14%
2021-04-07 0 158.1 - - - - 0 0 - 158.1 - - - - 0 - 0.73%
2021-04-01 0 157.0 - - - - 0 0 - 156.9 - - - - 0 - 0.16%
2021-03-31 0 156.7 - - - - 0 0 - 156.7 - - - - 0 - -0.13%
2021-03-30 0 156.9 - - - - 0 0 - 156.9 - - - - 0 - 0.80%
2021-03-29 0 155.7 - - - - 0 0 - 155.6 - - - - 0 - 1.24%
2021-03-26 0 153.8 - - - - 0 0 - 153.8 - - - - 0 - 1.28%
2021-03-25 0 151.8 - - - - 0 0 - 151.8 - - - - 0 - 0.00%
2021-03-24 0 151.8 - - - - 0 0 - 151.8 - - - - 0 - -0.20%
2021-03-23 0 152.1 - - - - 0 0 - 152.1 - - - - 0 - 0.13%
2021-03-22 0 151.9 - - - - 0 0 - 151.9 - - - - 0 - 0.00%
2021-03-19 0 151.9 - - - - 0 0 - 151.9 - - - - 0 - -1.46%
2021-03-18 0 154.2 - - 154.2 154.5 4,400 679,100 154.34 154.1 - - 154.1 154.4 4,400 154.34 -0.06%
2021-03-17 0 154.3 - - - - 0 0 - 154.3 - - - - 0 - -0.06%
2021-03-16 0 154.4 - - - - 0 0 - 154.4 - - - - 0 - 0.59%
2021-03-15 0 153.5 - - - - 0 0 - 153.4 - - - - 0 - 0.20%
2021-03-12 0 153.2 - - - - 0 0 - 153.1 - - - - 0 - 0.33%
2021-03-11 0 152.7 - - 152.6 153.2 2,300 352,085 153.08 152.6 - - 152.6 153.2 2,300 153.08 1.53%
2021-03-10 0 150.4 - - - - 0 0 - 150.4 - - - - 0 - 0.00%
2021-03-09 0 150.4 - - - - 0 0 - 150.4 - - - - 0 - -0.50%
2021-03-08 0 151.1 - - - - 0 0 - 151.1 - - - - 0 - 0.00%
2021-03-05 0 151.1 - - 150.6 151.1 5,000 754,850 150.97 151.1 - - 150.6 151.1 5,000 150.97 -0.85%
2021-03-04 0 152.4 - - 152.4 152.5 1,900 289,590 152.42 152.4 - - 152.4 152.4 1,900 152.42 -2.40%
2021-03-03 0 156.2 - - 153.3 156.3 4,000 618,970 154.74 156.1 - - 153.3 156.3 4,000 154.74 1.79%
2021-03-02 0 153.4 - - 153.4 155.7 3,200 493,580 154.24 153.4 - - 153.4 155.6 3,200 154.24 0.07%
2021-03-01 0 153.3 - - 152.5 153.4 11,100 1,700,135 153.17 153.3 - - 152.5 153.4 11,100 153.17 0.52%
2021-02-26 0 152.5 - - 152.5 152.5 1,300 198,250 152.50 152.5 - - 152.5 152.5 1,300 152.50 -2.74%
2021-02-25 0 156.8 - - - - 0 0 - 156.8 - - - - 0 - 0.26%
2021-02-24 0 156.4 - - - - 0 0 - 156.4 - - - - 0 - -0.03%
2021-02-23 0 156.5 - - - - 0 0 - 156.4 - - - - 0 - 0.16%
2021-02-22 0 156.2 - - - - 0 0 - 156.2 - - - - 0 - 0.00%
2021-02-19 0 156.2 - - 156.1 156.2 2,600 405,990 156.15 156.2 - - 156.1 156.2 2,600 156.15 -0.41%
2021-02-18 0 156.9 - - - - 0 0 - 156.9 - - - - 0 - 0.00%
2021-02-17 0 156.9 - - - - 0 0 - 156.9 - - - - 0 - 0.00%
2021-02-16 0 156.9 - - 155.6 157.1 2,900 453,345 156.33 156.9 - - 155.6 157.1 2,900 156.33 2.65%
2021-02-11 0 152.8 - - 152.8 152.8 1,000 152,800 152.80 152.8 - - 152.8 152.8 1,000 152.80 0.43%
2021-02-10 0 152.2 - 152.5 - - 0 0 - 152.1 - 152.5 - - 0 - 0.53%
2021-02-09 0 151.4 - 152.0 - - 0 0 - 151.4 - 152.0 - - 0 - 0.00%
2021-02-08 0 151.4 - - - - 0 0 - 151.4 - - - - 0 - 0.00%
2021-02-05 0 151.4 - - - - 0 0 - 151.4 - - - - 0 - 0.00%
2021-02-04 0 151.4 - - - - 0 0 - 151.4 - - - - 0 - 0.00%
2021-02-03 0 151.4 - - - - 0 0 - 151.4 - - - - 0 - 0.00%
2021-02-02 0 151.4 - - - - 0 0 - 151.4 - - - - 0 - 2.33%
2021-02-01 0 147.9 - - 147.9 147.9 2,000 295,800 147.90 147.9 - - 147.9 147.9 2,000 147.90 1.82%
2021-01-29 0 145.3 - - 145.3 145.3 3,500 508,475 145.28 145.3 - - 145.3 145.3 3,500 145.28 -2.09%
2021-01-28 0 148.4 - - - - 0 0 - 148.4 - - - - 0 - -1.98%
2021-01-27 0 151.4 148.8 - 151.4 151.4 100 15,135 151.35 151.4 148.8 - 151.4 151.4 100 151.35 0.67%
2021-01-26 0 150.4 148.8 - 150.0 153.3 12,500 1,906,130 152.49 150.4 148.8 - 150.0 153.3 12,500 152.49 -2.02%
2021-01-25 0 153.5 - - 153.5 153.5 1,200 184,190 153.49 153.4 - - 153.4 153.5 1,200 153.49 0.00%
2021-01-22 0 153.5 152.0 - 152.9 153.9 9,700 1,488,195 153.42 153.4 152.0 - 152.9 153.9 9,700 153.42 -0.32%
2021-01-21 0 154.0 - - 153.9 154.0 8,600 1,323,325 153.88 153.9 - - 153.9 153.9 8,600 153.88 2.29%
2021-01-20 0 150.5 - 152.5 149.2 152.5 15,300 2,310,395 151.01 150.5 - 152.5 149.2 152.4 15,300 151.01 -0.59%
2021-01-19 0 151.4 - - 151.0 152.7 25,700 3,891,735 151.43 151.4 - - 151.0 152.6 25,700 151.43 1.27%
2021-01-18 0 149.5 - - 148.3 149.9 6,300 938,490 148.97 149.5 - - 148.3 149.9 6,300 148.97 -0.03%
2021-01-15 0 149.6 - - 149.6 151.8 2,900 435,720 150.25 149.6 - - 149.6 151.8 2,900 150.25 -1.06%
2021-01-14 0 151.2 - - 151.2 151.2 1,400 211,610 151.15 151.1 - - 151.1 151.1 1,400 151.15 0.43%
2021-01-13 0 150.5 - - - - 0 0 - 150.5 - - - - 0 - 1.24%
2021-01-12 0 148.7 - - 148.7 149.9 8,900 1,327,115 149.11 148.6 - - 148.6 149.9 8,900 149.11 -0.10%
2021-01-11 0 148.8 147.9 - 147.9 148.3 24,000 3,552,600 148.03 148.8 147.9 - 147.9 148.3 24,000 148.03 0.27%
2021-01-08 0 148.4 - - 146.3 148.6 37,400 5,496,400 146.96 148.4 - - 146.3 148.6 37,400 146.96 2.38%
2021-01-07 0 145.0 - - 145.0 145.0 1,500 217,425 144.95 144.9 - - 144.9 144.9 1,500 144.95 1.61%
2021-01-06 0 142.7 - - 142.4 143.5 5,600 801,650 143.15 142.6 - - 142.4 143.5 5,600 143.15 0.71%
2021-01-05 0 141.7 - - 141.1 141.7 2,000 282,475 141.24 141.6 - - 141.1 141.6 2,000 141.24 1.03%
2021-01-04 0 140.2 - - 140.2 140.2 300 42,060 140.20 140.2 - - 140.2 140.2 300 140.20 0.94%
2020-12-31 0 138.9 - - - - 0 0 - 138.9 - - - - 0 - 0.07%
2020-12-30 0 138.8 - - 138.4 139.3 5,000 694,060 138.81 138.8 - - 138.4 139.3 5,000 138.81 1.57%
2020-12-29 0 136.7 - - - - 0 0 - 136.6 - - - - 0 - 0.11%
2020-12-28 0 136.5 136.0 - - - 0 0 - 136.5 136.0 - - - 0 - 1.04%
2020-12-24 0 135.1 - - 135.1 135.1 100 13,510 135.10 135.1 - - 135.1 135.1 100 135.10 0.67%
2020-12-23 0 134.2 - - - - 0 0 - 134.2 - - - - 0 - 0.19%
2020-12-22 0 134.0 - - 133.8 133.9 6,000 803,000 133.83 133.9 - - 133.8 133.9 6,000 133.83 -1.29%
2020-12-21 0 135.7 - - - - 0 0 - 135.7 - - - - 0 - 0.30%
2020-12-18 0 135.3 - - - - 0 0 - 135.3 - - - - 0 - -0.04%
2020-12-17 0 135.4 - - - - 0 0 - 135.4 - - - - 0 - -0.48%
2020-12-16 0 136.0 - - 135.6 136.0 3,000 407,475 135.83 136.0 - - 135.6 136.0 3,000 135.83 1.57%
2020-12-15 0 133.9 - - - - 0 0 - 133.9 - - - - 0 - -0.45%
2020-12-14 0 134.5 134.5 - - - 0 0 - 134.5 134.4 - - - 0 - -0.04%
2020-12-11 0 134.6 - - 134.6 135.2 11,800 1,589,335 134.69 134.6 - - 134.6 135.2 11,800 134.69 0.04%
2020-12-10 0 134.5 - - 133.5 134.5 8,800 1,181,160 134.22 134.5 - - 133.4 134.5 8,800 134.22 -0.30%
2020-12-09 0 134.9 - - - - 0 0 - 134.9 - - - - 0 - 0.00%
2020-12-08 0 134.9 - - - - 0 0 - 134.9 - - - - 0 - 1.12%
2020-12-07 0 133.4 - - 132.6 133.0 5,100 677,660 132.87 133.4 - - 132.6 133.0 5,100 132.87 0.41%
2020-12-04 0 132.9 - - 132.9 132.9 4,000 531,400 132.85 132.9 - - 132.9 132.9 4,000 132.85 1.64%
2020-12-03 0 130.7 - - - - 0 0 - 130.7 - - - - 0 - 0.58%
2020-12-02 0 130.0 - - 129.2 129.5 12,000 1,552,600 129.38 129.9 - - 129.2 129.4 12,000 129.38 1.68%
2020-12-01 0 127.8 - - - - 0 0 - 127.8 - - - - 0 - 0.27%
2020-11-30 0 127.5 - - 127.5 127.5 510 64,996 127.44 127.4 - - 127.4 127.4 510 127.44 -0.89%
2020-11-27 0 128.6 - - - - 0 0 - 128.6 - - - - 0 - 0.39%
2020-11-26 0 128.1 - - - - 0 0 - 128.1 - - - - 0 - 0.00%
2020-11-25 0 128.1 - - - - 0 0 - 128.1 - - - - 0 - -0.58%
2020-11-24 0 128.9 - - - - 0 0 - 128.9 - - - - 0 - 0.00%
2020-11-23 0 128.9 - - 128.6 128.6 1,600 205,760 128.60 128.9 - - 128.6 128.6 1,600 128.60 0.23%
2020-11-20 0 128.6 - - - - 0 0 - 128.6 - - - - 0 - 0.00%
2020-11-19 0 128.6 - - - - 0 0 - 128.6 - - - - 0 - 0.12%
2020-11-18 0 128.4 - - 128.1 128.1 1,600 204,880 128.05 128.4 - - 128.1 128.1 1,600 128.05 0.75%
2020-11-17 0 127.5 - - - - 0 0 - 127.4 - - - - 0 - 0.35%
2020-11-16 0 127.0 - - - - 0 0 - 127.0 - - - - 0 - 1.93%
2020-11-13 0 124.6 - - - - 0 0 - 124.6 - - - - 0 - 0.24%
2020-11-12 0 124.3 - - - - 0 0 - 124.3 - - - - 0 - 1.18%
2020-11-11 0 122.9 - - - - 0 0 - 122.8 - - - - 0 - 0.74%
2020-11-10 0 122.0 - - 121.7 121.8 12,000 1,460,600 121.72 121.9 - - 121.7 121.8 12,000 121.72 0.08%
2020-11-09 0 121.9 - - - - 0 0 - 121.8 - - - - 0 - 0.21%
2020-11-06 0 121.6 - - - - 0 0 - 121.6 - - - - 0 - 0.01%
2020-11-05 0 124.3 - - 123.7 123.8 3,600 445,400 123.72 121.6 - - 121.0 121.1 3,679 121.07 -0.32%
2020-11-04 0 124.7 - - 124.4 124.8 3,700 460,885 124.56 122.0 - - 121.7 122.1 3,781 121.89 1.38%
2020-11-03 0 123.0 - - - - 0 0 - 120.3 - - - - 0 - 1.36%
2020-11-02 0 121.3 - - - - 0 0 - 118.7 - - - - 0 - 0.08%
2020-10-30 0 121.2 - - - - 0 0 - 118.6 - - - - 0 - -0.70%
2020-10-29 0 122.1 - - 122.1 122.3 1,000 122,150 122.15 119.4 - - 119.4 119.6 1,022 119.53 -1.21%
2020-10-28 0 123.6 - - 123.6 124.9 10,500 1,305,520 124.34 120.9 - - 120.9 122.2 10,730 121.67 -0.20%
2020-10-27 0 123.8 - - - - 0 0 - 121.1 - - - - 0 - 0.32%
2020-10-23 0 123.4 - - 123.3 123.3 800 98,640 123.30 120.8 - - 120.7 120.7 818 120.66 -0.36%
2020-10-22 0 123.9 - - 123.7 123.8 10,600 1,311,850 123.76 121.2 - - 121.0 121.1 10,832 121.11 0.53%
2020-10-21 0 123.2 - - - - 0 0 - 120.6 - - - - 0 - -0.04%
2020-10-20 0 123.3 - - 123.3 123.4 11,400 1,405,550 123.29 120.6 - - 120.6 120.7 11,650 120.65 -0.72%
2020-10-19 0 124.2 - - - - 0 0 - 121.5 - - - - 0 - 0.57%
2020-10-16 0 123.5 - - 123.1 123.5 3,400 419,050 123.25 120.8 - - 120.4 120.8 3,474 120.61 -0.44%
2020-10-15 0 124.0 - - - - 0 0 - 121.3 - - - - 0 - -1.20%
2020-10-14 0 125.5 - - - - 0 0 - 122.8 - - - - 0 - -0.12%
2020-10-12 0 125.7 - - - - 0 0 - 123.0 - - - - 0 - 0.24%
2020-10-09 0 125.4 - - - - 0 0 - 122.7 - - - - 0 - -0.16%
2020-10-08 0 125.6 - - - - 0 0 - 122.9 - - - - 0 - 1.25%
2020-10-07 0 124.0 - - 123.8 124.2 6,200 769,250 124.07 121.3 - - 121.1 121.5 6,336 121.41 1.35%
2020-10-06 0 122.4 - - - - 0 0 - 119.7 - - - - 0 - 1.66%
2020-10-05 0 120.4 - - 120.2 121.6 45,300 5,477,960 120.93 117.8 - - 117.6 118.9 46,292 118.34 -0.70%
2020-09-30 0 121.2 - - - - 0 0 - 118.6 - - - - 0 - 0.66%
2020-09-29 0 120.4 - - - - 0 0 - 117.8 - - - - 0 - 0.00%
2020-09-28 0 120.4 - - 118.4 118.4 100 11,840 118.40 117.8 - - 115.9 115.9 102 115.86 1.69%
2020-09-25 0 118.4 - - - - 0 0 - 115.9 - - - - 0 - 0.00%
2020-09-24 0 118.4 - - - - 0 0 - 115.9 - - - - 0 - -2.71%
2020-09-23 0 121.7 - - - - 0 0 - 119.1 - - - - 0 - -0.25%
2020-09-22 0 122.0 - - - - 0 0 - 119.4 - - - - 0 - -0.33%
2020-09-21 0 122.4 - - - - 0 0 - 119.8 - - - - 0 - -0.53%
2020-09-18 0 123.1 123.1 - 123.1 123.1 1,000 123,050 123.05 120.4 120.4 - 120.4 120.4 1,022 120.41 -0.40%
2020-09-17 0 123.6 - - - - 0 0 - 120.9 - - - - 0 - -1.28%
2020-09-16 0 125.2 - - 124.0 125.2 3,400 424,870 124.96 122.5 - - 121.3 122.5 3,474 122.28 1.42%
2020-09-15 0 123.4 - - - - 0 0 - 120.8 - - - - 0 - 0.00%
2020-09-14 0 123.4 - - 123.2 123.2 300 36,960 123.20 120.8 - - 120.6 120.6 307 120.56 0.41%
2020-09-11 0 122.9 - - - - 0 0 - 120.3 - - - - 0 - 0.00%
2020-09-10 0 122.9 - - 122.7 123.0 6,300 774,500 122.94 120.3 - - 120.1 120.4 6,438 120.30 0.49%
2020-09-09 0 122.3 - - - - 0 0 - 119.7 - - - - 0 - -0.45%
2020-09-08 0 122.9 - - 122.8 123.0 3,700 454,505 122.84 120.2 - - 120.2 120.4 3,781 120.21 1.91%
2020-09-07 0 120.6 - - 120.5 120.6 11,700 1,409,980 120.51 118.0 - - 117.9 118.0 11,956 117.93 -1.07%
2020-09-04 0 121.9 - - - - 0 0 - 119.2 - - - - 0 - 0.00%
2020-09-03 0 121.9 - - - - 0 0 - 119.2 - - - - 0 - 0.00%
2020-09-02 0 121.9 - - 121.9 122.9 4,100 503,285 122.75 119.2 - - 119.2 120.2 4,190 120.12 0.70%
2020-09-01 0 121.0 - - - - 0 0 - 118.4 - - - - 0 - 0.83%
2020-08-31 0 120.0 - - 120.0 121.0 4,000 482,000 120.50 117.4 - - 117.4 118.4 4,088 117.92 -1.72%
2020-08-28 0 122.1 - - 122.1 122.1 1,700 207,570 122.10 119.5 - - 119.5 119.5 1,737 119.48 -1.61%
2020-08-27 0 124.1 - - - - 0 0 - 121.4 - - - - 0 - 0.00%
2020-08-26 0 124.1 - - 124.1 124.1 1,200 148,920 124.10 121.4 - - 121.4 121.4 1,226 121.44 0.32%
2020-08-25 0 123.7 - - 123.7 123.7 1,700 210,290 123.70 121.0 - - 121.0 121.0 1,737 121.05 0.86%
2020-08-24 0 122.7 - - - - 0 0 - 120.0 - - - - 0 - 0.57%
2020-08-21 0 122.0 - - - - 0 0 - 119.3 - - - - 0 - 0.95%
2020-08-20 0 120.8 - - 121.9 121.9 500 60,950 121.90 118.2 - - 119.3 119.3 511 119.29 -3.40%
2020-08-19 0 125.1 - - - - 0 0 - 122.4 - - - - 0 - -0.75%
2020-08-18 0 126.0 - - - - 0 0 - 123.3 - - - - 0 - 0.00%
2020-08-17 0 126.0 - - - - 0 0 - 123.3 - - - - 0 - 1.16%
2020-08-14 0 124.6 - - - - 0 0 - 121.9 - - - - 0 - 0.12%
2020-08-13 0 124.4 - - - - 0 0 - 121.7 - - - - 0 - 0.16%
2020-08-12 0 124.2 - - 123.8 124.0 4,000 495,490 123.87 121.5 - - 121.1 121.3 4,088 121.22 -0.96%
2020-08-11 0 125.4 - - 125.3 125.4 2,500 313,465 125.39 122.7 - - 122.6 122.7 2,555 122.70 -0.99%
2020-08-10 0 126.7 - - - - 0 0 - 123.9 - - - - 0 - 0.00%
2020-08-07 0 126.7 - - - - 0 0 - 123.9 - - - - 0 - -0.04%
2020-08-06 0 126.7 - - - - 0 0 - 124.0 - - - - 0 - 0.44%
2020-08-05 0 126.2 - - - - 0 0 - 123.4 - - - - 0 - 1.08%
2020-08-04 0 124.8 - - - - 0 0 - 122.1 - - - - 0 - 1.46%
2020-08-03 0 123.0 - - 123.0 123.0 300 36,900 123.00 120.4 - - 120.4 120.4 307 120.36 -1.60%
2020-07-31 0 125.0 - - 125.0 125.0 100 12,500 125.00 122.3 - - 122.3 122.3 102 122.32 -0.75%
2020-07-30 0 126.0 - - 126.0 126.0 1,700 214,200 126.00 123.3 - - 123.3 123.3 1,737 123.30 1.33%
2020-07-29 0 124.3 124.0 - 124.3 124.4 7,400 920,005 124.33 121.6 121.3 - 121.6 121.7 7,562 121.66 -2.09%
2020-07-28 0 127.0 126.0 - 127.0 129.0 6,000 766,600 127.77 124.2 123.3 - 124.2 126.2 6,131 125.03 0.55%
2020-07-27 0 126.3 - - 124.1 126.5 4,200 526,330 125.32 123.5 - - 121.4 123.7 4,292 122.63 3.91%
2020-07-24 0 121.5 - - - - 0 0 - 118.9 - - - - 0 - -0.08%
2020-07-23 0 121.6 - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2020-07-22 0 121.6 - - 121.5 121.6 6,000 729,200 121.53 119.0 - - 118.8 119.0 6,131 118.93 0.16%
2020-07-21 0 121.4 - - - - 0 0 - 118.8 - - - - 0 - 2.27%
2020-07-20 0 118.7 - - - - 0 0 - 116.2 - - - - 0 - 0.00%
2020-07-17 0 118.7 - - - - 0 0 - 116.2 - - - - 0 - 0.00%
2020-07-16 0 118.7 - - 118.6 118.7 3,700 438,935 118.63 116.2 - - 116.0 116.2 3,781 116.09 -0.29%
2020-07-15 0 119.1 - - - - 0 0 - 116.5 - - - - 0 - 0.00%
2020-07-14 0 119.1 - - 118.5 119.1 1,800 214,235 119.02 116.5 - - 116.0 116.5 1,839 116.47 0.59%
2020-07-13 0 118.4 - - 118.4 118.4 700 82,845 118.35 115.8 - - 115.8 115.8 715 115.81 1.63%
2020-07-10 0 116.5 - - 116.5 116.5 2,000 232,900 116.45 114.0 - - 114.0 114.0 2,044 113.95 -0.47%
2020-07-09 0 117.0 - - - - 0 0 - 114.5 - - - - 0 - 0.00%
2020-07-08 0 117.0 - - - - 0 0 - 114.5 - - - - 0 - 0.60%
2020-07-07 0 116.3 - - 116.3 116.4 3,500 407,125 116.32 113.8 - - 113.8 113.9 3,577 113.83 -0.64%
2020-07-06 0 117.1 - - 117.1 117.1 6,000 702,300 117.05 114.5 - - 114.5 114.5 6,131 114.54 1.43%
2020-07-03 0 115.4 114.6 - - - 0 0 - 112.9 112.1 - - - 0 - 1.32%
2020-07-02 0 113.9 - - - - 0 0 - 111.5 - - - - 0 - 2.57%
2020-06-30 0 111.1 - - - - 0 0 - 108.7 - - - - 0 - 0.32%
2020-06-29 0 110.7 - - 110.7 110.7 2,000 221,400 110.70 108.3 - - 108.3 108.3 2,044 108.33 -1.20%
2020-06-26 0 112.1 - - - - 0 0 - 109.6 - - - - 0 - 0.00%
2020-06-24 0 112.1 - - 111.5 112.3 6,000 671,800 111.97 109.6 - - 109.1 109.8 6,131 109.57 1.36%
2020-06-23 0 110.6 - - 110.5 110.5 2,000 220,900 110.45 108.2 - - 108.1 108.1 2,044 108.08 0.55%
2020-06-22 0 110.0 - - 110.0 110.0 300 32,985 109.95 107.6 - - 107.6 107.6 307 107.59 -0.05%
2020-06-19 0 110.0 - - - - 0 0 - 107.6 - - - - 0 - 0.23%
2020-06-18 0 109.8 - - - - 0 0 - 107.4 - - - - 0 - 0.09%
2020-06-17 0 109.7 - - - - 0 0 - 107.3 - - - - 0 - 0.41%
2020-06-16 0 109.2 - - 109.2 109.2 4,000 436,700 109.18 106.9 - - 106.8 106.9 4,088 106.84 2.15%
2020-06-15 0 106.9 - - 106.9 109.7 8,200 884,180 107.83 104.6 - - 104.6 107.3 8,380 105.52 -2.69%
2020-06-12 0 109.9 - - - - 0 0 - 107.5 - - - - 0 - -0.63%
2020-06-11 0 110.6 - - - - 0 0 - 108.2 - - - - 0 - -0.81%
2020-06-10 0 111.5 - - - - 0 0 - 109.1 - - - - 0 - 1.23%
2020-06-09 0 110.1 - - - - 0 0 - 107.7 - - - - 0 - 0.27%
2020-06-08 0 109.8 - - - - 0 0 - 107.4 - - - - 0 - 0.00%
2020-06-05 0 109.8 - - - - 0 0 - 107.4 - - - - 0 - 1.81%
2020-06-04 0 107.9 - - - - 0 0 - 105.5 - - - - 0 - 0.94%
2020-06-03 0 106.9 - - 106.3 106.3 2,000 212,600 106.30 104.6 - - 104.0 104.0 2,044 104.02 1.04%
2020-06-02 0 105.8 - - 105.8 105.8 1,900 200,925 105.75 103.5 - - 103.5 103.5 1,942 103.48 0.71%
2020-06-01 0 105.0 - - 105.0 105.0 500 52,500 105.00 102.8 - - 102.8 102.8 511 102.75 0.48%
2020-05-29 0 104.5 - - 104.9 104.9 2,000 209,800 104.90 102.3 - - 102.7 102.7 2,044 102.65 -0.67%
2020-05-28 0 105.2 - - 104.4 105.9 109,000 11,473,300 105.26 102.9 - - 102.2 103.6 111,387 103.00 0.19%
2020-05-27 0 105.0 - - 104.2 105.1 29,000 3,037,400 104.74 102.8 - - 102.0 102.8 29,635 102.49 2.04%
2020-05-26 0 102.9 - - - - 0 0 - 100.7 - - - - 0 - 1.28%
2020-05-25 0 101.6 - - - - 0 0 - 99.42 - - - - 0 - 0.00%
2020-05-22 0 101.6 99.75 102.7 - - 0 0 - 99.42 97.61 100.5 - - 0 - -0.78%
2020-05-21 0 102.4 - - - - 0 0 - 100.2 - - - - 0 - 0.49%
2020-05-20 0 101.9 - - - - 0 0 - 99.72 - - - - 0 - 0.00%
2020-05-19 0 101.9 - - - - 0 0 - 99.72 - - - - 0 - 0.00%
2020-05-18 0 101.9 - - - - 0 0 - 99.72 - - - - 0 - -0.20%
2020-05-15 0 102.1 - - - - 0 0 - 99.91 - - - - 0 - 0.00%
2020-05-14 0 102.1 - - - - 0 0 - 99.91 - - - - 0 - -0.20%
2020-05-13 0 102.3 - - - - 0 0 - 100.1 - - - - 0 - 0.00%
2020-05-12 0 102.3 - - 102.3 102.4 8,000 818,800 102.35 100.1 - - 100.1 100.2 8,175 100.16 -1.16%
2020-05-11 0 103.5 - - - - 0 0 - 101.3 - - - - 0 - 0.78%
2020-05-08 0 102.7 - - 102.7 102.7 2,000 205,400 102.70 100.5 - - 100.5 100.5 2,044 100.50 0.29%
2020-05-07 0 102.4 - - 101.7 101.7 2,300 233,910 101.70 100.2 - - 99.52 99.52 2,350 99.521 0.29%
2020-05-06 0 102.1 - - 101.6 102.2 8,100 826,010 101.98 99.91 - - 99.42 100.0 8,277 99.792 -0.29%
2020-05-05 0 102.4 - - - - 0 0 - 100.2 - - - - 0 - 0.69%
2020-05-04 0 101.7 - - 101.3 101.6 1,500 152,200 101.47 99.52 - - 99.13 99.42 1,533 99.293 0.39%
2020-04-29 0 101.3 - - - - 0 0 - 99.13 - - - - 0 - 1.10%
2020-04-28 0 100.2 - - - - 0 0 - 98.05 - - - - 0 - 0.40%
2020-04-27 0 99.80 - - - - 0 0 - 97.66 - - - - 0 - 2.04%
2020-04-24 0 97.80 - - 97.80 97.80 200 19,560 97.800 95.70 - - 95.70 95.70 204 95.705 0.05%
2020-04-23 0 97.75 - - - - 0 0 - 95.66 - - - - 0 - 0.26%
2020-04-22 0 97.50 - - 97.25 97.30 10,000 972,900 97.290 95.41 - - 95.17 95.22 10,219 95.206 -0.46%
2020-04-21 0 97.95 - - 97.95 97.95 400 39,180 97.950 95.85 - - 95.85 95.85 409 95.851 -2.63%
2020-04-20 0 100.6 - - - - 0 0 - 98.44 - - - - 0 - 0.00%
2020-04-17 0 100.6 - - - - 0 0 - 98.44 - - - - 0 - 1.87%
2020-04-16 0 98.75 - - - - 0 0 - 96.63 - - - - 0 - 0.92%
2020-04-15 0 97.85 - - 97.85 98.65 4,400 432,415 98.276 95.75 - - 95.75 96.54 4,496 96.171 -0.25%
2020-04-14 0 98.10 - - 97.05 98.10 3,700 361,060 97.584 96.00 - - 94.97 96.00 3,781 95.493 1.87%
2020-04-09 0 96.30 - - 95.50 96.45 8,000 767,625 95.953 94.24 - - 93.45 94.38 8,175 93.897 0.68%
2020-04-08 0 95.65 - - 95.75 95.75 5,000 478,750 95.750 93.60 - - 93.70 93.70 5,109 93.699 0.05%
2020-04-07 0 95.60 - - 94.60 94.70 6,800 643,880 94.688 93.55 - - 92.57 92.67 6,949 92.659 2.74%
2020-04-06 0 93.05 - - - - 0 0 - 91.06 - - - - 0 - 1.86%
2020-04-03 0 91.35 - - - - 0 0 - 89.39 - - - - 0 - 0.16%
2020-04-02 0 91.20 - - 90.75 91.00 10,000 908,890 90.889 89.25 - - 88.81 89.05 10,219 88.942 0.66%
2020-04-01 0 90.60 - - 90.45 91.10 15,800 1,431,420 90.596 88.66 - - 88.51 89.15 16,146 88.655 -1.63%
2020-03-31 0 92.10 - - 91.05 92.85 26,900 2,481,730 92.258 90.13 - - 89.10 90.86 27,489 90.281 1.10%
2020-03-30 0 91.10 - - 89.45 91.55 73,900 6,722,515 90.968 89.15 - - 87.53 89.59 75,518 89.019 0.11%
2020-03-27 0 91.00 - - 91.00 94.05 7,300 672,565 92.132 89.05 - - 89.05 92.03 7,460 90.158 -0.71%
2020-03-26 0 91.65 - - 90.65 91.70 48,600 4,421,975 90.987 89.69 - - 88.71 89.74 49,664 89.038 -1.19%
2020-03-25 0 92.75 - - 90.85 92.80 35,300 3,256,060 92.240 90.76 - - 88.90 90.81 36,073 90.263 5.22%
2020-03-24 0 88.15 - - 87.60 88.15 7,000 614,430 87.776 86.26 - - 85.72 86.26 7,153 85.895 4.38%
2020-03-23 0 84.45 - - 83.80 84.95 4,800 406,290 84.644 82.64 - - 82.00 83.13 4,905 82.830 -3.76%
2020-03-20 0 87.75 - - 80.00 88.05 82,800 7,188,965 86.823 85.87 - - 78.29 86.16 84,613 84.963 8.60%
2020-03-19 0 80.80 80.20 - 79.70 83.50 70,100 5,731,645 81.764 79.07 78.48 - 77.99 81.71 71,635 80.012 -3.98%
2020-03-18 0 84.15 - - 84.10 88.30 33,000 2,816,600 85.352 82.35 - - 82.30 86.41 33,723 83.523 -5.40%
2020-03-17 0 88.95 - - 88.20 89.50 12,300 1,088,875 88.526 87.04 - - 86.31 87.58 12,569 86.630 -2.25%
2020-03-16 0 91.00 - - 90.25 94.60 28,000 2,555,335 91.262 89.05 - - 88.32 92.57 28,613 89.307 -4.81%
2020-03-13 0 95.60 - - 89.95 100.1 53,800 5,059,805 94.048 93.55 - - 88.02 97.96 54,978 92.033 -1.80%
2020-03-12 0 97.35 - - - - 0 0 - 95.26 - - - - 0 - -4.09%
2020-03-11 0 101.5 - - - - 0 0 - 99.33 - - - - 0 - -0.29%
2020-03-10 0 101.8 - - 100.9 101.8 3,700 374,350 101.18 99.62 - - 98.74 99.62 3,781 99.008 0.30%
2020-03-09 0 101.5 - - 102.6 102.6 1,000 102,600 102.60 99.33 - - 100.4 100.4 1,022 100.40 -3.33%
2020-03-06 0 105.0 - - - - 0 0 - 102.8 - - - - 0 - -1.59%
2020-03-05 0 106.7 - - - - 0 0 - 104.4 - - - - 0 - 0.85%
2020-03-04 0 105.8 - - - - 0 0 - 103.5 - - - - 0 - 0.47%
2020-03-03 0 105.3 - - - - 0 0 - 103.0 - - - - 0 - 1.54%
2020-03-02 0 103.7 - - - - 0 0 - 101.5 - - - - 0 - 1.37%
2020-02-28 0 102.3 - - - - 0 0 - 100.1 - - - - 0 - -2.94%
2020-02-27 0 105.4 - - 104.9 106.1 13,000 1,372,100 105.55 103.1 - - 102.7 103.8 13,285 103.28 -1.03%
2020-02-26 0 106.5 - - - - 0 0 - 104.2 - - - - 0 - -0.56%
2020-02-25 0 107.1 - - - - 0 0 - 104.8 - - - - 0 - 0.28%
2020-02-24 0 106.8 - - 106.8 107.0 7,900 844,470 106.89 104.5 - - 104.5 104.7 8,073 104.60 -1.57%
2020-02-21 0 108.5 - - - - 0 0 - 106.2 - - - - 0 - -0.73%
2020-02-20 0 109.3 - - - - 0 0 - 107.0 - - - - 0 - 0.00%
2020-02-19 0 109.3 - - - - 0 0 - 107.0 - - - - 0 - 0.74%
2020-02-18 0 108.5 - - - - 0 0 - 106.2 - - - - 0 - -1.63%
2020-02-17 0 110.3 - - - - 0 0 - 107.9 - - - - 0 - 0.00%
2020-02-14 0 110.3 - - - - 0 0 - 107.9 - - - - 0 - 0.18%
2020-02-13 0 110.1 - - - - 0 0 - 107.7 - - - - 0 - 0.18%
2020-02-12 0 109.9 - - - - 0 0 - 107.5 - - - - 0 - 0.92%
2020-02-11 0 108.9 - - - - 0 0 - 106.6 - - - - 0 - 0.46%
2020-02-10 0 108.4 - - - - 0 0 - 106.1 - - - - 0 - -0.46%
2020-02-07 0 108.9 - - - - 0 0 - 106.6 - - - - 0 - -0.27%
2020-02-06 0 109.2 - - - - 0 0 - 106.9 - - - - 0 - 1.20%
2020-02-05 0 107.9 - - - - 0 0 - 105.6 - - - - 0 - 0.75%
2020-02-04 0 107.1 - - - - 0 0 - 104.8 - - - - 0 - 1.90%
2020-02-03 0 105.1 - - 104.7 106.1 6,000 631,910 105.32 102.8 - - 102.5 103.8 6,131 103.06 -1.13%
2020-01-31 0 106.3 105.1 106.3 105.7 106.6 7,300 778,090 106.59 104.0 102.8 104.0 103.4 104.3 7,460 104.30 1.33%
2020-01-30 0 104.9 - - 104.9 107.4 23,400 2,493,720 106.57 102.7 - - 102.7 105.1 23,912 104.29 -2.96%
2020-01-29 0 108.1 - - - - 0 0 - 105.8 - - - - 0 - -1.82%
2020-01-24 0 110.1 - - - - 0 0 - 107.7 - - - - 0 - -0.45%
2020-01-23 0 110.6 - - - - 0 0 - 108.2 - - - - 0 - 0.00%
2020-01-22 0 110.6 - - - - 0 0 - 108.2 - - - - 0 - 0.09%
2020-01-21 0 110.5 - - - - 0 0 - 108.1 - - - - 0 - -0.45%
2020-01-20 0 111.0 - - - - 0 0 - 108.6 - - - - 0 - -0.18%
2020-01-17 0 111.2 - - - - 0 0 - 108.8 - - - - 0 - -0.36%
2020-01-16 0 111.6 - - - - 0 0 - 109.2 - - - - 0 - 0.00%
2020-01-15 0 111.6 - - - - 0 0 - 109.2 - - - - 0 - -0.27%
2020-01-14 0 111.9 - - 111.9 112.6 7,000 784,500 112.07 109.5 - - 109.5 110.2 7,153 109.67 0.27%
2020-01-13 0 111.6 111.6 112.6 - - 0 0 - 109.2 109.2 110.2 - - 0 - 0.81%
2020-01-10 0 110.7 - - - - 0 0 - 108.3 - - - - 0 - 0.00%
2020-01-09 0 110.7 - - - - 0 0 - 108.3 - - - - 0 - 1.10%
2020-01-08 0 109.5 - - - - 0 0 - 107.2 - - - - 0 - 0.00%
2020-01-07 0 109.5 - - - - 0 0 - 107.2 - - - - 0 - -1.17%
2020-01-06 0 110.8 - - - - 0 0 - 108.4 - - - - 0 - -1.42%
2020-01-03 0 112.4 - - 112.3 112.4 2,000 224,700 112.35 110.0 - - 109.9 110.0 2,044 109.94 0.00%
2020-01-02 0 112.4 - - - - 0 0 - 110.0 - - - - 0 - 0.00%
2019-12-31 0 112.4 111.3 112.6 - - 0 0 - 110.0 108.9 110.2 - - 0 - -0.27%
2019-12-30 0 112.7 - - 112.4 112.9 9,000 1,013,900 112.66 110.3 - - 110.0 110.5 9,197 110.24 0.45%
2019-12-27 0 112.2 - - - - 0 0 - 109.8 - - - - 0 - 0.72%
2019-12-24 0 111.4 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
2019-12-23 0 111.4 - - - - 0 0 - 109.0 - - - - 0 - 0.00%
2019-12-20 0 111.4 - - - - 0 0 - 109.0 - - - - 0 - -0.40%
2019-12-19 0 115.0 - - - - 0 0 - 109.5 - - - - 0 - -0.43%
2019-12-18 0 115.5 - - - - 0 0 - 109.9 - - - - 0 - 0.00%
2019-12-17 0 115.5 - - - - 0 0 - 109.9 - - - - 0 - 1.49%
2019-12-16 0 113.8 - - - - 0 0 - 108.3 - - - - 0 - 0.00%
2019-12-13 0 113.8 - - 113.8 113.8 500 56,900 113.80 108.3 - - 108.3 108.3 525 108.31 0.89%
2019-12-12 0 112.8 - - - - 0 0 - 107.4 - - - - 0 - 2.45%
2019-12-11 0 110.1 - - - - 0 0 - 104.8 - - - - 0 - 0.36%
2019-12-10 0 109.7 - - - - 0 0 - 104.4 - - - - 0 - 0.00%
2019-12-09 0 109.7 - - - - 0 0 - 104.4 - - - - 0 - 0.46%
2019-12-06 0 109.2 - - - - 0 0 - 103.9 - - - - 0 - 0.00%
2019-12-05 0 109.2 - - - - 0 0 - 103.9 - - - - 0 - 1.02%
2019-12-04 0 108.1 - - - - 0 0 - 102.9 - - - - 0 - 0.09%
2019-12-03 0 108.0 - - - - 0 0 - 102.8 - - - - 0 - 0.09%
2019-12-02 0 107.9 - - - - 0 0 - 102.7 - - - - 0 - 0.37%
2019-11-29 0 107.5 - - 107.5 107.8 6,000 645,900 107.65 102.3 - - 102.3 102.6 6,304 102.46 -1.65%
2019-11-28 0 109.3 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
2019-11-27 0 109.3 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
2019-11-26 0 109.3 108.8 109.7 109.3 109.3 500 54,650 109.30 104.0 103.6 104.4 104.0 104.0 525 104.03 0.55%
2019-11-25 0 108.7 108.0 108.9 - - 0 0 - 103.5 102.8 103.6 - - 0 - -0.09%
2019-11-22 0 108.8 108.2 109.1 - - 0 0 - 103.6 103.0 103.8 - - 0 - -0.27%
2019-11-21 0 109.1 108.3 109.2 - - 0 0 - 103.8 103.1 103.9 - - 0 - -0.64%
2019-11-20 0 109.8 108.9 109.8 - - 70 7,574 108.20 104.5 103.6 104.5 - - 74 102.98 -0.36%
2019-11-19 0 110.2 109.7 110.6 109.4 110.2 2,000 219,600 109.80 104.9 104.4 105.3 104.1 104.9 2,101 104.50 1.19%
2019-11-18 0 108.9 108.7 109.6 108.6 108.6 2,000 217,200 108.60 103.6 103.5 104.3 103.4 103.4 2,101 103.36 1.21%
2019-11-15 0 107.6 107.4 108.3 - - 0 0 - 102.4 102.2 103.1 - - 0 - 0.37%
2019-11-14 0 107.2 106.5 107.4 - - 0 0 - 102.0 101.4 102.2 - - 0 - -0.28%
2019-11-13 0 107.5 107.0 107.9 - - 0 0 - 102.3 101.8 102.7 - - 0 - 0.00%
2019-11-12 0 107.5 107.3 108.2 - - 0 0 - 102.3 102.1 103.0 - - 0 - 0.00%
2019-11-11 0 107.5 107.0 107.9 - - 0 0 - 102.3 101.8 102.7 - - 0 - -0.92%
2019-11-08 0 108.5 108.0 108.9 - - 0 0 - 103.3 102.8 103.6 - - 0 - -0.37%
2019-11-07 0 108.9 108.7 109.6 - - 0 0 - 103.6 103.5 104.3 - - 0 - 0.00%
2019-11-06 0 108.9 108.9 109.8 - - 0 0 - 103.6 103.6 104.5 - - 0 - 0.09%
2019-11-05 0 108.8 108.7 109.6 - - 0 0 - 103.6 103.5 104.3 - - 0 - 0.37%
2019-11-04 0 108.4 - - 107.5 108.4 1,000 107,950 107.95 103.2 - - 102.3 103.2 1,051 102.74 1.98%
2019-11-01 0 106.3 105.9 106.8 106.4 106.5 1,000 106,450 106.45 101.2 100.8 101.6 101.3 101.4 1,051 101.32 -0.28%
2019-10-31 0 106.6 106.2 106.4 106.9 106.9 100 10,690 106.90 101.5 101.1 101.3 101.7 101.7 105 101.74 0.09%
2019-10-30 0 106.5 106.1 107.0 106.5 106.5 1,000 106,500 106.50 101.4 101.0 101.8 101.4 101.4 1,051 101.36 1.14%
2019-10-29 0 105.3 - - 105.3 105.3 300 31,590 105.30 100.2 - - 100.2 100.2 315 100.22 0.10%
2019-10-28 0 105.2 104.9 105.8 - - 0 0 - 100.1 99.84 100.7 - - 0 - 0.00%
2019-10-25 0 105.2 104.9 105.8 - - 0 0 - 100.1 99.84 100.7 - - 0 - 0.00%
2019-10-24 0 105.2 105.3 106.2 105.2 105.2 1,000 105,200 105.20 100.1 100.2 101.1 100.1 100.1 1,051 100.13 0.77%
2019-10-23 0 104.4 103.8 104.7 - - 0 0 - 99.36 98.79 99.65 - - 0 - 0.00%
2019-10-22 0 104.4 - - 104.1 104.1 300 31,230 104.10 99.36 - - 99.08 99.08 315 99.078 0.77%
2019-10-21 0 103.6 103.5 104.2 103.6 103.6 600 62,160 103.60 98.60 98.51 99.17 98.60 98.60 630 98.603 -0.86%
2019-10-18 0 104.5 103.9 104.8 103.7 104.6 3,500 363,870 103.96 99.46 98.89 99.74 98.70 99.55 3,677 98.948 0.19%
2019-10-17 0 104.3 104.3 105.0 - - 0 0 - 99.27 99.27 99.93 - - 0 - 0.10%
2019-10-16 0 104.2 103.8 104.7 104.2 104.2 100 10,420 104.20 99.17 98.79 99.65 99.17 99.17 105 99.174 1.17%
2019-10-15 0 103.0 102.8 103.7 103.0 103.1 2,100 216,400 103.05 98.03 97.84 98.70 98.03 98.13 2,206 98.077 0.49%
2019-10-14 0 102.5 102.5 103.4 - - 0 0 - 97.56 97.56 98.41 - - 0 - 0.10%
2019-10-11 0 102.4 102.1 103.0 - - 0 0 - 97.46 97.17 98.03 - - 0 - 0.69%
2019-10-10 0 101.7 101.2 102.1 - - 0 0 - 96.79 96.32 97.17 - - 0 - 0.00%
2019-10-09 0 101.7 100.8 101.7 - - 0 0 - 96.79 95.94 96.79 - - 0 - -0.29%
2019-10-08 0 102.0 102.0 102.9 102.0 102.1 2,000 204,120 102.06 97.08 97.08 97.94 97.08 97.17 2,101 97.137 2.10%
2019-10-04 0 99.90 99.90 100.8 99.80 100.4 5,500 549,675 99.941 95.08 95.08 95.94 94.99 95.56 5,779 95.120 0.05%
2019-10-03 0 99.85 99.50 99.95 99.85 100.0 1,500 149,875 99.917 95.03 94.70 95.13 95.03 95.18 1,576 95.097 -0.55%
2019-10-02 0 100.4 100.3 101.2 - - 0 0 - 95.56 95.46 96.32 - - 0 - 0.10%
2019-09-30 0 100.3 100.3 101.2 - - 0 0 - 95.46 95.46 96.32 - - 0 - 0.65%
2019-09-27 0 99.65 99.65 100.5 - - 0 0 - 94.84 94.84 95.65 - - 0 - 0.00%
2019-09-26 0 99.65 99.55 100.5 99.55 99.55 500 49,775 99.550 94.84 94.75 95.65 94.75 94.75 525 94.748 0.40%
2019-09-25 0 99.25 98.85 99.30 - - 0 0 - 94.46 94.08 94.51 - - 0 - -0.45%
2019-09-24 0 99.70 99.50 99.80 99.45 99.80 1,700 169,415 99.656 94.89 94.70 94.99 94.65 94.99 1,786 94.849 -0.15%
2019-09-23 0 99.85 99.70 99.85 99.70 99.85 4,500 448,925 99.761 95.03 94.89 95.03 94.89 95.03 4,728 94.949 0.20%
2019-09-20 0 99.65 99.60 99.70 - - 0 0 - 94.84 94.80 94.89 - - 0 - 0.00%
2019-09-19 0 99.65 99.35 99.80 - - 0 0 - 94.84 94.56 94.99 - - 0 - 0.00%
2019-09-18 0 99.65 99.65 100.1 99.30 99.60 4,500 447,100 99.356 94.84 94.84 95.27 94.51 94.80 4,728 94.563 1.17%
2019-09-17 0 98.50 98.40 98.85 - - 0 0 - 93.75 93.65 94.08 - - 0 - 0.00%
2019-09-16 0 98.50 98.35 98.80 97.90 97.90 500 48,950 97.900 93.75 93.61 94.03 93.18 93.18 525 93.177 -0.35%
2019-09-13 0 98.85 98.80 99.25 98.60 98.85 2,000 197,525 98.763 94.08 94.03 94.46 93.84 94.08 2,101 93.998 0.97%
2019-09-12 0 97.90 97.90 98.35 97.75 97.75 500 48,875 97.750 93.18 93.18 93.61 93.03 93.03 525 93.035 0.67%
2019-09-11 0 97.25 97.20 97.65 - - 0 0 - 92.56 92.51 92.94 - - 0 - 0.21%
2019-09-10 0 97.05 96.60 97.05 - - 0 0 - 92.37 91.94 92.37 - - 0 - -0.41%
2019-09-09 0 97.45 97.45 97.90 - - 0 0 - 92.75 92.75 93.18 - - 0 - 0.26%
2019-09-06 0 97.20 97.15 97.60 - - 0 0 - 92.51 92.46 92.89 - - 0 - 0.57%
2019-09-05 0 96.65 96.60 97.05 - - 0 0 - 91.99 91.94 92.37 - - 0 - 0.36%
2019-09-04 0 96.30 96.05 96.50 95.90 96.30 1,000 96,100 96.100 91.65 91.42 91.84 91.27 91.65 1,051 91.464 1.05%
2019-09-03 0 95.30 94.95 95.40 - - 0 0 - 90.70 90.37 90.80 - - 0 - -0.26%
2019-09-02 0 95.55 95.25 95.70 - - 0 0 - 90.94 90.66 91.08 - - 0 - 0.31%
2019-08-30 0 95.25 95.10 95.55 - - 0 0 - 90.66 90.51 90.94 - - 0 - 1.55%
2019-08-29 0 93.80 93.80 94.25 93.70 93.75 1,000 93,725 93.725 89.28 89.28 89.70 89.18 89.23 1,051 89.204 0.05%
2019-08-28 0 93.75 93.75 94.20 93.40 94.30 2,500 235,025 94.010 89.23 89.23 89.66 88.89 89.75 2,627 89.475 0.05%
2019-08-27 0 93.70 93.35 93.80 93.10 93.70 4,500 420,205 93.379 89.18 88.85 89.28 88.61 89.18 4,728 88.874 0.70%
2019-08-26 0 93.05 93.00 93.45 93.05 93.05 500 46,525 93.050 88.56 88.51 88.94 88.56 88.56 525 88.561 -0.64%
2019-08-23 0 93.65 93.60 94.05 - - 0 0 - 89.13 89.08 89.51 - - 0 - 0.16%
2019-08-22 0 93.50 93.40 93.85 - - 0 0 - 88.99 88.89 89.32 - - 0 - 0.00%
2019-08-21 0 93.50 93.50 93.95 - - 0 0 - 88.99 88.99 89.42 - - 0 - 0.05%
2019-08-20 0 93.45 93.35 93.80 - - 0 0 - 88.94 88.85 89.28 - - 0 - 0.48%
2019-08-19 0 93.00 93.00 93.45 - - 0 0 - 88.51 88.51 88.94 - - 0 - 0.49%
2019-08-16 0 92.55 92.55 93.00 91.80 92.35 1,000 92,075 92.075 88.09 88.09 88.51 87.37 87.90 1,051 87.633 1.65%
2019-08-15 0 91.05 90.65 91.10 91.05 91.40 3,000 273,950 91.317 86.66 86.28 86.71 86.66 86.99 3,152 86.912 -1.09%
2019-08-14 0 92.05 92.05 92.50 92.00 93.05 5,300 490,520 92.551 87.61 87.61 88.04 87.56 88.56 5,569 88.086 -0.49%
2019-08-13 0 92.50 92.10 92.55 92.50 92.50 500 46,250 92.500 88.04 87.66 88.09 88.04 88.04 525 88.038 -1.33%
2019-08-12 0 93.75 93.45 93.90 93.75 93.95 3,000 281,375 93.792 89.23 88.94 89.37 89.23 89.42 3,152 89.267 0.43%
2019-08-09 0 93.35 93.35 93.80 - - 0 0 - 88.85 88.85 89.28 - - 0 - 0.00%
2019-08-08 0 93.35 93.00 93.45 93.50 93.60 1,000 93,550 93.550 88.85 88.51 88.94 88.99 89.08 1,051 89.037 0.65%
2019-08-07 0 92.75 92.70 92.85 92.35 92.85 1,500 138,900 92.600 88.28 88.23 88.37 87.90 88.37 1,576 88.133 0.65%
2019-08-06 0 92.15 92.00 92.45 92.15 92.15 500 46,075 92.150 87.70 87.56 87.99 87.70 87.70 525 87.705 -0.22%
2019-08-05 0 92.35 92.25 92.40 92.00 92.35 1,500 138,350 92.233 87.90 87.80 87.94 87.56 87.90 1,576 87.784 -0.38%
2019-08-02 0 92.70 92.25 92.70 92.70 93.10 5,500 511,150 92.936 88.23 87.80 88.23 88.23 88.61 5,779 88.453 -1.59%
2019-08-01 0 94.20 93.75 94.20 - - 0 0 - 89.66 89.23 89.66 - - 0 - -0.37%
2019-07-31 0 94.55 94.55 94.80 94.00 94.00 1,000 94,000 94.000 89.99 89.99 90.23 89.47 89.47 1,051 89.466 -0.11%
2019-07-30 0 94.65 94.30 94.75 - - 0 0 - 90.08 89.75 90.18 - - 0 - -0.26%
2019-07-29 0 94.90 94.85 95.30 94.60 94.60 500 47,300 94.600 90.32 90.27 90.70 90.04 90.04 525 90.037 0.00%
2019-07-26 0 94.90 94.50 94.95 - - 0 0 - 90.32 89.94 90.37 - - 0 - -0.42%
2019-07-25 0 95.30 95.00 95.45 - - 0 0 - 90.70 90.42 90.85 - - 0 - 0.00%
2019-07-24 0 95.30 94.95 95.40 95.30 95.30 100 9,530 95.300 90.70 90.37 90.80 90.70 90.70 105 90.703 -0.10%
2019-07-23 0 95.40 95.40 95.85 - - 0 0 - 90.80 90.80 91.23 - - 0 - 0.42%
2019-07-22 0 95.00 95.10 95.55 - - 0 0 - 90.42 90.51 90.94 - - 0 - 0.42%
2019-07-19 0 94.60 94.60 95.05 - - 0 0 - 90.04 90.04 90.46 - - 0 - 1.12%
2019-07-18 0 93.55 93.55 94.00 93.40 93.40 2,000 186,800 93.400 89.04 89.04 89.47 88.89 88.89 2,101 88.895 -0.21%
2019-07-17 0 93.75 93.40 93.85 93.75 93.75 500 46,875 93.750 89.23 88.89 89.32 89.23 89.23 525 89.228 -0.27%
2019-07-16 0 94.00 93.75 94.20 93.80 94.35 10,600 995,970 93.959 89.47 89.23 89.66 89.28 89.80 11,137 89.427 0.05%
2019-07-15 0 93.95 93.85 94.30 - - 0 0 - 89.42 89.32 89.75 - - 0 - 0.16%
2019-07-12 0 93.80 93.60 94.05 93.85 94.00 2,500 234,800 93.920 89.28 89.08 89.51 89.32 89.47 2,627 89.389 0.11%
2019-07-11 0 93.70 93.60 94.05 93.65 93.65 2,500 234,125 93.650 89.18 89.08 89.51 89.13 89.13 2,627 89.132 1.13%
2019-07-10 0 92.65 92.65 93.10 92.50 92.50 2,000 185,000 92.500 88.18 88.18 88.61 88.04 88.04 2,101 88.038 1.09%
2019-07-09 0 91.65 91.55 92.00 91.65 91.65 1,000 91,650 91.650 87.23 87.13 87.56 87.23 87.23 1,051 87.229 -0.70%
2019-07-08 0 92.30 91.90 92.35 - - 0 0 - 87.85 87.47 87.90 - - 0 - -0.32%
2019-07-05 0 92.60 92.35 92.80 92.65 92.65 500 46,325 92.650 88.13 87.90 88.32 88.18 88.18 525 88.181 0.11%
2019-07-04 0 92.50 92.50 92.95 - - 0 0 - 88.04 88.04 88.47 - - 0 - 0.27%
2019-07-03 0 92.25 92.15 92.60 92.05 92.45 10,500 966,725 92.069 87.80 87.70 88.13 87.61 87.99 11,032 87.628 -0.75%
2019-07-02 0 92.95 92.95 93.40 - - 0 0 - 88.47 88.47 88.89 - - 0 - 1.36%
2019-06-28 0 91.70 91.50 91.95 91.75 91.75 1,000 91,750 91.750 87.28 87.09 87.51 87.32 87.32 1,051 87.324 -0.22%
2019-06-27 0 91.90 91.75 92.20 - - 0 0 - 87.47 87.32 87.75 - - 0 - 1.43%
2019-06-26 0 90.60 90.50 90.65 90.45 90.65 3,500 317,050 90.586 86.23 86.13 86.28 86.09 86.28 3,677 86.216 -0.88%
2019-06-25 0 91.40 91.25 91.70 91.30 92.10 3,000 274,950 91.650 86.99 86.85 87.28 86.90 87.66 3,152 87.229 -0.71%
2019-06-24 0 92.05 92.05 92.25 - - 0 0 - 87.61 87.61 87.80 - - 0 - 0.11%
2019-06-21 0 91.95 91.70 92.15 91.95 91.95 1,000 91,950 91.950 87.51 87.28 87.70 87.51 87.51 1,051 87.514 0.22%
2019-06-20 0 91.75 91.50 91.95 91.60 91.75 6,000 550,000 91.667 87.32 87.09 87.51 87.18 87.32 6,304 87.245 0.55%
2019-06-19 0 91.25 91.00 91.45 91.25 91.25 2,000 182,500 91.250 86.85 86.61 87.04 86.85 86.85 2,101 86.848 2.70%
2019-06-18 0 88.85 88.85 89.30 - - 0 0 - 84.56 84.56 84.99 - - 0 - 0.00%
2019-06-17 0 88.85 88.40 88.85 - - 0 0 - 84.56 84.14 84.56 - - 0 - -0.17%
2019-06-14 0 89.00 88.60 89.00 - - 0 0 - 84.71 84.33 84.71 - - 0 - -0.56%
2019-06-13 0 89.50 89.00 89.45 - - 0 0 - 85.18 84.71 85.14 - - 0 - -0.33%
2019-06-12 0 89.80 89.80 90.25 - - 0 0 - 85.47 85.47 85.90 - - 0 - 0.00%
2019-06-11 0 89.80 89.65 90.10 - - 0 0 - 85.47 85.33 85.75 - - 0 - 0.28%
2019-06-10 0 89.55 89.55 90.00 89.35 89.35 2,000 178,700 89.350 85.23 85.23 85.66 85.04 85.04 2,101 85.040 1.59%
2019-06-06 0 88.15 87.70 88.15 - - 0 0 - 83.90 83.47 83.90 - - 0 - -0.17%
2019-06-05 0 88.30 88.30 88.75 87.35 87.40 2,000 174,750 87.375 84.04 84.04 84.47 83.14 83.18 2,101 83.160 0.28%
2019-06-04 0 88.05 87.85 88.30 - - 0 0 - 83.80 83.61 84.04 - - 0 - -0.79%
2019-06-03 0 88.75 88.45 88.90 88.15 88.80 9,000 795,250 88.361 84.47 84.18 84.61 83.90 84.52 9,456 84.099 1.43%
2019-05-31 0 87.50 87.40 87.85 - - 0 0 - 83.28 83.18 83.61 - - 0 - 0.86%
2019-05-30 0 86.75 86.55 87.00 - - 0 0 - 82.57 82.37 82.80 - - 0 - 0.23%
2019-05-29 0 86.55 86.10 86.55 - - 0 0 - 82.37 81.95 82.37 - - 0 - -0.69%
2019-05-28 0 87.15 86.70 87.15 - - 0 0 - 82.95 82.52 82.95 - - 0 - -0.06%
2019-05-27 0 87.20 86.75 87.20 87.15 87.20 2,000 174,350 87.175 82.99 82.57 82.99 82.95 82.99 2,101 82.970 -0.23%
2019-05-24 0 87.40 87.40 87.85 - - 0 0 - 83.18 83.18 83.61 - - 0 - 0.11%
2019-05-23 0 87.30 86.85 87.30 - - 0 0 - 83.09 82.66 83.09 - - 0 - -1.74%
2019-05-22 0 88.85 88.35 88.80 - - 0 0 - 84.56 84.09 84.52 - - 0 - -0.06%
2019-05-21 0 88.90 88.55 89.00 88.90 88.90 3,000 266,700 88.900 84.61 84.28 84.71 84.61 84.61 3,152 84.612 -0.22%
2019-05-20 0 89.10 88.65 89.10 - - 0 0 - 84.80 84.37 84.80 - - 0 - -0.22%
2019-05-17 0 89.30 88.85 89.30 89.50 89.65 4,000 358,250 89.563 84.99 84.56 84.99 85.18 85.33 4,203 85.242 -1.22%
2019-05-16 0 90.40 90.00 90.45 - - 0 0 - 86.04 85.66 86.09 - - 0 - -0.60%
2019-05-15 0 90.95 90.50 90.95 - - 0 0 - 86.56 86.13 86.56 - - 0 - -1.25%
2019-05-14 0 92.10 92.10 92.55 91.35 92.85 5,500 506,150 92.027 87.66 87.66 88.09 86.94 88.37 5,779 87.588 -1.13%
2019-05-10 0 93.15 92.70 93.15 93.65 94.50 3,000 282,875 94.292 88.66 88.23 88.66 89.13 89.94 3,152 89.743 0.59%
2019-05-09 0 92.60 92.15 92.60 - - 0 0 - 88.13 87.70 88.13 - - 0 - -1.17%
2019-05-08 0 93.70 93.25 93.70 - - 0 0 - 89.18 88.75 89.18 - - 0 - -0.85%
2019-05-07 0 94.50 94.00 94.45 94.50 94.95 5,000 473,650 94.730 89.94 89.47 89.89 89.94 90.37 5,253 90.160 0.96%
2019-05-06 0 93.60 93.15 93.60 93.95 94.00 3,000 281,950 93.983 89.08 88.66 89.08 89.42 89.47 3,152 89.450 -0.95%
2019-05-03 0 94.50 94.45 94.90 94.15 94.15 2,000 188,300 94.150 89.94 89.89 90.32 89.61 89.61 2,101 89.608 1.29%
2019-05-02 0 93.30 93.30 93.75 93.25 93.25 2,000 186,500 93.250 88.80 88.80 89.23 88.75 88.75 2,101 88.752 -0.27%
2019-04-30 0 93.55 93.10 93.55 93.20 93.65 7,000 653,550 93.364 89.04 88.61 89.04 88.70 89.13 7,355 88.861 0.11%
2019-04-29 0 93.45 93.15 93.60 93.45 93.50 2,000 186,950 93.475 88.94 88.66 89.08 88.94 88.99 2,101 88.966 0.11%
2019-04-26 0 93.35 92.85 93.30 - - 0 0 - 88.85 88.37 88.80 - - 0 - -0.53%
2019-04-25 0 93.85 93.85 94.30 93.85 94.05 7,000 657,950 93.993 89.32 89.32 89.75 89.32 89.51 7,355 89.459 0.54%
2019-04-24 0 93.35 93.35 93.80 - - 0 0 - 88.85 88.85 89.28 - - 0 - 0.05%
2019-04-23 0 93.30 93.35 93.80 - - 0 0 - 88.80 88.85 89.28 - - 0 - 0.32%
2019-04-18 0 93.00 92.70 93.15 92.95 93.00 2,500 232,450 92.980 88.51 88.23 88.66 88.47 88.51 2,627 88.495 -0.11%
2019-04-17 0 93.10 92.80 93.25 93.10 93.10 3,000 279,300 93.100 88.61 88.32 88.75 88.61 88.61 3,152 88.609 0.87%
2019-04-16 0 92.30 92.30 92.75 92.00 92.00 1,000 92,000 92.000 87.85 87.85 88.28 87.56 87.56 1,051 87.562 0.65%
2019-04-15 0 91.70 91.75 92.20 - - 0 0 - 87.28 87.32 87.75 - - 0 - 0.11%
2019-04-12 0 91.60 91.30 91.75 - - 0 0 - 87.18 86.90 87.32 - - 0 - 0.00%
2019-04-11 0 91.60 91.20 91.65 92.15 92.15 1,000 92,150 92.150 87.18 86.80 87.23 87.70 87.70 1,051 87.705 -0.60%
2019-04-10 0 92.15 91.95 92.40 92.10 92.15 2,000 184,250 92.125 87.70 87.51 87.94 87.66 87.70 2,101 87.681 0.66%
2019-04-09 0 91.55 91.55 92.00 - - 0 0 - 87.13 87.13 87.56 - - 0 - 0.44%
2019-04-08 0 91.15 91.00 91.45 91.15 91.15 1,000 91,150 91.150 86.75 86.61 87.04 86.75 86.75 1,051 86.753 0.77%
2019-04-04 0 90.45 90.50 90.95 - - 0 0 - 86.09 86.13 86.56 - - 0 - 0.39%
2019-04-03 0 90.10 90.10 90.55 - - 0 0 - 85.75 85.75 86.18 - - 0 - 0.39%
2019-04-02 0 89.75 89.75 90.20 - - 0 0 - 85.42 85.42 85.85 - - 0 - 0.17%
2019-04-01 0 89.60 89.60 90.05 89.30 90.05 4,000 358,000 89.500 85.28 85.28 85.71 84.99 85.71 4,203 85.183 0.73%
2019-03-29 0 88.95 88.95 89.40 - - 0 0 - 84.66 84.66 85.09 - - 0 - 0.96%
2019-03-28 0 88.10 87.90 88.35 - - 0 0 - 83.85 83.66 84.09 - - 0 - 0.00%
2019-03-27 0 88.10 88.05 88.50 - - 0 0 - 83.85 83.80 84.23 - - 0 - 0.17%
2019-03-26 0 87.95 87.90 88.35 - - 0 0 - 83.71 83.66 84.09 - - 0 - 0.69%
2019-03-25 0 87.35 87.20 87.65 87.35 87.35 1,000 87,350 87.350 83.14 82.99 83.42 83.14 83.14 1,051 83.136 -1.74%
2019-03-22 0 88.90 88.85 89.30 - - 0 0 - 84.61 84.56 84.99 - - 0 - 1.25%
2019-03-21 0 87.80 87.80 88.25 - - 0 0 - 83.56 83.56 83.99 - - 0 - 0.17%
2019-03-20 0 87.65 87.65 88.10 87.55 87.55 2,000 175,100 87.550 83.42 83.42 83.85 83.33 83.33 2,101 83.327 0.00%
2019-03-19 0 87.65 87.60 88.05 - - 0 0 - 83.42 83.37 83.80 - - 0 - 0.40%
2019-03-18 0 87.30 87.30 87.75 - - 0 0 - 83.09 83.09 83.52 - - 0 - 0.92%
2019-03-15 0 86.50 86.45 86.60 - - 0 0 - 82.33 82.28 82.42 - - 0 - 0.46%
2019-03-14 0 86.10 85.90 85.95 - - 0 0 - 81.95 81.76 81.80 - - 0 - 0.00%
2019-03-13 0 86.10 86.00 86.45 - - 0 0 - 81.95 81.85 82.28 - - 0 - 0.00%
2019-03-12 0 86.10 86.00 86.45 - - 0 0 - 81.95 81.85 82.28 - - 0 - 1.71%
2019-03-11 0 84.65 84.65 85.10 84.60 84.60 2,000 169,200 84.600 80.57 80.57 80.99 80.52 80.52 2,101 80.519 -0.18%
2019-03-08 0 84.80 84.30 84.75 - - 0 0 - 80.71 80.23 80.66 - - 0 - -0.64%
2019-03-07 0 85.35 85.20 85.65 85.35 85.35 7,000 597,450 85.350 81.23 81.09 81.52 81.23 81.23 7,355 81.233 -0.64%
2019-03-06 0 85.90 85.90 86.35 - - 0 0 - 81.76 81.76 82.18 - - 0 - 0.41%
2019-03-05 0 85.55 85.30 85.55 - - 0 0 - 81.42 81.19 81.42 - - 0 - 0.00%
2019-03-04 0 85.55 85.40 85.50 - - 0 0 - 81.42 81.28 81.38 - - 0 - 0.00%
2019-03-01 0 85.55 85.55 86.00 - - 0 0 - 81.42 81.42 81.85 - - 0 - 0.06%
2019-02-28 0 85.50 85.05 85.50 - - 0 0 - 81.38 80.95 81.38 - - 0 - -1.33%
2019-02-27 0 86.65 86.10 86.55 - - 0 0 - 82.47 81.95 82.37 - - 0 - -0.06%
2019-02-26 0 86.70 86.50 86.60 - - 0 0 - 82.52 82.33 82.42 - - 0 - 0.00%
2019-02-25 0 86.70 86.70 86.80 - - 0 0 - 82.52 82.52 82.61 - - 0 - 0.46%
2019-02-22 0 86.30 86.30 86.75 85.95 85.95 2,000 171,900 85.950 82.14 82.14 82.57 81.80 81.80 2,101 81.804 0.41%
2019-02-21 0 85.95 85.95 86.40 85.60 86.10 2,500 214,675 85.870 81.80 81.80 82.23 81.47 81.95 2,627 81.728 0.41%
2019-02-20 0 85.60 85.65 86.10 85.50 85.55 4,000 342,050 85.513 81.47 81.52 81.95 81.38 81.42 4,203 81.388 0.71%
2019-02-19 0 85.00 84.95 85.40 - - 0 0 - 80.90 80.85 81.28 - - 0 - 0.06%
2019-02-18 0 84.95 84.95 85.40 84.85 84.85 2,000 169,700 84.850 80.85 80.85 81.28 80.76 80.76 2,101 80.757 0.30%
2019-02-15 0 84.70 84.35 84.80 - - 0 0 - 80.61 80.28 80.71 - - 0 - -0.35%
2019-02-14 0 85.00 84.55 85.00 - - 0 0 - 80.90 80.47 80.90 - - 0 - -0.06%
2019-02-13 0 85.05 84.70 85.15 - - 0 0 - 80.95 80.61 81.04 - - 0 - 0.00%
2019-02-12 0 85.05 85.05 85.50 84.90 84.90 2,000 169,800 84.900 80.95 80.95 81.38 80.80 80.80 2,101 80.805 0.29%
2019-02-11 0 84.80 84.55 84.95 - - 0 0 - 80.71 80.47 80.85 - - 0 - -0.24%
2019-02-08 0 85.00 84.85 85.30 - - 0 0 - 80.90 80.76 81.19 - - 0 - 0.00%
2019-02-04 0 85.00 84.95 85.35 84.90 84.90 500 42,450 84.900 80.90 80.85 81.23 80.80 80.80 525 80.805 0.06%
2019-02-01 0 84.95 84.85 85.00 - - 0 0 - 80.85 80.76 80.90 - - 0 - 0.59%
2019-01-31 0 84.45 84.05 84.50 84.45 84.45 400 33,780 84.450 80.38 80.00 80.42 80.38 80.38 420 80.376 1.44%
2019-01-30 0 83.25 82.80 83.25 - - 0 0 - 79.23 78.81 79.23 - - 0 - -0.18%
2019-01-29 0 83.40 83.00 83.45 - - 0 0 - 79.38 79.00 79.42 - - 0 - -0.54%
2019-01-28 0 83.85 83.70 84.15 83.85 83.85 2,000 167,700 83.850 79.81 79.66 80.09 79.81 79.81 2,101 79.805 -0.18%
2019-01-25 0 84.00 83.95 84.25 - - 0 0 - 79.95 79.90 80.19 - - 0 - 1.27%
2019-01-24 0 82.95 82.90 83.35 - - 0 0 - 78.95 78.90 79.33 - - 0 - 0.36%
2019-01-23 0 82.65 82.20 82.65 - - 0 0 - 78.66 78.23 78.66 - - 0 - -0.48%
2019-01-22 0 83.05 83.00 83.45 - - 0 0 - 79.04 79.00 79.42 - - 0 - 0.18%
2019-01-21 0 82.90 82.90 83.35 82.85 82.85 1,000 82,850 82.850 78.90 78.90 79.33 78.85 78.85 1,051 78.853 0.67%
2019-01-18 0 82.35 - - - - 0 0 - 78.38 - - - - 0 - 0.80%
2019-01-17 0 8.170 8.120 8.210 - - 0 0 - 77.76 77.28 78.14 - - 0 - -0.24%
2019-01-16 0 8.190 8.150 8.240 - - 0 0 - 77.95 77.57 78.43 - - 0 - 0.00%
2019-01-15 0 8.190 8.170 8.260 - - 0 0 - 77.95 77.76 78.62 - - 0 - 0.49%
2019-01-14 0 8.150 8.070 8.160 - - 0 0 - 77.57 76.81 77.66 - - 0 - -0.24%
2019-01-11 0 8.170 8.150 8.240 - - 0 0 - 77.76 77.57 78.43 - - 0 - 0.12%
2019-01-10 0 8.160 8.110 8.200 - - 0 0 - 77.66 77.19 78.04 - - 0 - 0.00%
2019-01-09 0 8.160 8.140 8.230 - - 0 0 - 77.66 77.47 78.33 - - 0 - 0.87%
2019-01-08 0 8.090 8.040 8.130 - - 0 0 - 77.00 76.52 77.38 - - 0 - 0.00%
2019-01-07 0 8.090 8.060 8.150 - - 0 0 - 77.00 76.71 77.57 - - 0 - 1.51%
2019-01-04 0 7.970 7.900 7.990 - - 0 0 - 75.86 75.19 76.05 - - 0 - -1.24%
2019-01-03 0 8.070 8.010 8.100 - - 0 0 - 76.81 76.24 77.09 - - 0 - -0.98%
2019-01-02 0 8.150 8.090 8.180 - - 0 0 - 77.57 77.00 77.85 - - 0 - -3.32%
2018-12-31 0 8.430 - 8.520 - - 0 0 - 80.23 - 81.09 - - 0 - 1.69%
2018-12-28 0 8.290 8.270 8.350 - - 0 0 - 78.90 78.71 79.47 - - 0 - 0.12%
2018-12-27 0 8.280 8.250 8.320 8.280 8.310 30,000 248,700 8.2900 78.81 78.52 79.19 78.81 79.09 3,152 78.901 0.12%
2018-12-24 0 8.270 8.220 8.270 - - 0 0 - 78.71 78.23 78.71 - - 0 - -1.08%
2018-12-21 0 8.360 8.300 8.390 - - 0 0 - 79.57 79.00 79.85 - - 0 - 0.00%
2018-12-20 0 8.360 8.280 8.370 8.320 8.380 20,000 166,700 8.3350 79.57 78.81 79.66 79.19 79.76 2,101 79.329 -0.12%
2018-12-19 0 8.370 8.320 8.410 - - 0 0 - 79.66 79.19 80.04 - - 0 - 0.12%
2018-12-18 0 8.360 8.280 8.360 - - 0 0 - 79.57 78.81 79.57 - - 0 - 0.00%
2018-12-17 0 8.360 8.340 8.420 8.360 8.360 10,000 83,600 8.3600 79.57 79.38 80.14 79.57 79.57 1,051 79.567 0.17%
2018-12-14 0 8.760 8.710 8.790 - - 0 0 - 79.43 78.98 79.70 - - 0 - -0.68%
2018-12-13 0 8.820 8.810 8.890 - - 0 0 - 79.98 79.89 80.61 - - 0 - 0.46%
2018-12-12 0 8.780 8.750 8.830 - - 0 0 - 79.61 79.34 80.07 - - 0 - 1.15%
2018-12-11 0 8.680 8.660 8.740 - - 0 0 - 78.71 78.53 79.25 - - 0 - 0.00%
2018-12-10 0 8.680 8.660 8.680 - - 0 0 - 78.71 78.53 78.71 - - 0 - 0.00%
2018-12-07 0 8.680 - - - - 0 0 - 78.71 - - - - 0 - 0.00%
2018-12-06 0 8.680 8.660 8.750 8.660 8.660 4,000 34,640 8.6600 78.71 78.53 79.34 78.53 78.53 441 78.526 -2.47%
2018-12-05 0 8.900 8.840 8.930 - - 0 0 - 80.70 80.16 80.97 - - 0 - -2.31%
2018-12-04 0 9.110 9.040 9.130 - - 0 0 - 82.61 81.97 82.79 - - 0 - -0.55%
2018-12-03 0 9.160 9.170 9.240 9.140 9.160 26,300 240,671 9.1510 83.06 83.15 83.78 82.88 83.06 2,900 82.978 2.12%
2018-11-30 0 8.970 8.890 8.980 - - 0 0 - 81.34 80.61 81.43 - - 0 - 0.00%
2018-11-29 0 8.970 8.950 9.030 - - 0 0 - 81.34 81.16 81.88 - - 0 - 0.22%
2018-11-28 0 8.950 8.940 9.030 - - 0 0 - 81.16 81.06 81.88 - - 0 - 1.24%
2018-11-27 0 8.840 8.780 8.870 - - 0 0 - 80.16 79.61 80.43 - - 0 - 0.00%
2018-11-26 0 8.840 8.820 8.910 - - 0 0 - 80.16 79.98 80.79 - - 0 - 1.14%
2018-11-23 0 8.740 8.700 8.790 - - 0 0 - 79.25 78.89 79.70 - - 0 - 0.00%
2018-11-22 0 8.740 8.740 8.830 8.740 8.740 4,100 35,834 8.7400 79.25 79.25 80.07 79.25 79.25 452 79.251 -0.91%
2018-11-21 0 8.820 8.760 8.840 - - 0 0 - 79.98 79.43 80.16 - - 0 - 0.00%
2018-11-20 0 8.820 8.750 8.840 - - 0 0 - 79.98 79.34 80.16 - - 0 - -1.23%
2018-11-19 0 8.930 8.880 8.960 - - 0 0 - 80.97 80.52 81.25 - - 0 - -0.22%
2018-11-16 0 8.950 8.900 8.990 - - 0 0 - 81.16 80.70 81.52 - - 0 - -0.67%
2018-11-15 0 9.010 8.990 9.080 8.970 8.980 20,000 179,500 8.9750 81.70 81.52 82.33 81.34 81.43 2,206 81.382 0.33%
2018-11-14 0 8.980 8.900 8.990 - - 0 0 - 81.43 80.70 81.52 - - 0 - -0.11%
2018-11-13 0 8.990 8.940 9.020 - - 0 0 - 81.52 81.06 81.79 - - 0 - -0.88%
2018-11-12 0 9.070 9.040 9.130 9.050 9.070 15,000 135,900 9.0600 82.24 81.97 82.79 82.06 82.24 1,654 82.153 0.22%
2018-11-09 0 9.050 9.000 9.090 - - 0 0 - 82.06 81.61 82.42 - - 0 - -1.42%
2018-11-08 0 9.180 - - 9.170 9.170 20,000 183,400 9.1700 83.24 - - 83.15 83.15 2,206 83.150 1.10%
2018-11-07 0 9.080 9.050 9.140 - - 0 0 - 82.33 82.06 82.88 - - 0 - 0.11%
2018-11-06 0 9.070 9.030 9.110 - - 0 0 - 82.24 81.88 82.61 - - 0 - 0.00%
2018-11-05 0 9.070 - - 9.050 9.060 20,300 183,818 9.0551 82.24 - - 82.06 82.15 2,239 82.108 -1.31%
2018-11-02 0 9.190 9.140 9.230 9.120 9.190 44,200 404,340 9.1480 83.33 82.88 83.69 82.70 83.33 4,874 82.950 1.77%
2018-11-01 0 9.030 9.000 9.090 - - 0 0 - 81.88 81.61 82.42 - - 0 - 0.33%
2018-10-31 0 9.000 9.000 9.080 8.960 8.960 5,000 44,800 8.9600 81.61 81.61 82.33 81.25 81.25 551 81.246 2.62%
2018-10-30 0 8.770 8.760 8.780 8.760 8.800 15,700 137,789 8.7764 79.52 79.43 79.61 79.43 79.80 1,731 79.581 0.23%
2018-10-29 0 8.750 8.680 8.770 8.750 8.750 3,700 32,375 8.7500 79.34 78.71 79.52 79.34 79.34 408 79.342 0.46%
2018-10-26 0 8.710 8.620 8.710 - - 0 0 - 78.98 78.16 78.98 - - 0 - -1.36%
2018-10-25 0 8.830 8.760 8.850 - - 0 0 - 80.07 79.43 80.25 - - 0 - -1.23%
2018-10-24 0 8.940 8.860 8.950 - - 0 0 - 81.06 80.34 81.16 - - 0 - -0.33%
2018-10-23 0 8.970 8.920 9.010 9.040 9.040 10,000 90,400 9.0400 81.34 80.88 81.70 81.97 81.97 1,103 81.971 -1.97%
2018-10-22 0 9.150 9.140 9.180 9.080 9.160 35,000 319,237 9.1211 82.97 82.88 83.24 82.33 83.06 3,860 82.706 0.33%
2018-10-19 0 9.120 9.110 9.180 9.120 9.130 20,000 182,500 9.1250 82.70 82.61 83.24 82.70 82.79 2,206 82.742 -0.65%
2018-10-18 0 9.180 9.130 9.220 9.220 9.220 10,000 92,200 9.2200 83.24 82.79 83.60 83.60 83.60 1,103 83.603 0.66%
2018-10-16 0 9.120 9.090 9.180 9.080 9.120 30,000 273,094 9.1031 82.70 82.42 83.24 82.33 82.70 3,308 82.544 0.55%
2018-10-15 0 9.070 9.010 9.090 - - 0 0 - 82.24 81.70 82.42 - - 0 - -0.66%
2018-10-12 0 9.130 9.100 9.190 8.950 9.170 43,800 395,988 9.0408 82.79 82.52 83.33 81.16 83.15 4,830 81.979 3.63%
2018-10-11 0 8.810 - - 8.770 8.970 56,600 502,746 8.8824 79.89 - - 79.52 81.34 6,242 80.543 -7.36%
2018-10-10 0 9.510 9.450 9.540 - - 0 0 - 86.23 85.69 86.51 - - 0 - 0.00%
2018-10-09 0 9.510 9.480 9.570 - - 0 0 - 86.23 85.96 86.78 - - 0 - 0.32%
2018-10-08 0 9.480 - - 9.480 9.590 69,100 659,302 9.5413 85.96 - - 85.96 86.96 7,621 86.517 -1.15%
2018-10-05 0 9.590 9.540 9.630 9.630 9.630 10,000 96,300 9.6300 86.96 86.51 87.32 87.32 87.32 1,103 87.321 -2.44%
2018-10-04 0 9.830 9.760 9.850 9.830 9.830 10,000 98,300 9.8300 89.13 88.50 89.32 89.13 89.13 1,103 89.135 -1.90%
2018-10-03 0 10.02 9.960 10.04 - - 0 0 - 90.86 90.31 91.04 - - 0 - 0.00%
2018-10-02 0 10.02 9.970 10.16 10.02 10.02 10,000 100,200 10.020 90.86 90.40 92.13 90.86 90.86 1,103 90.858 -0.99%
2018-09-28 0 10.12 10.00 10.18 10.12 10.12 5,000 50,600 10.120 91.76 90.68 92.31 91.76 91.76 551 91.764 0.40%
2018-09-27 0 10.08 10.08 10.18 - - 0 0 - 91.40 91.40 92.31 - - 0 - 0.60%
2018-09-26 0 10.02 9.970 10.14 - - 0 0 - 90.86 90.40 91.95 - - 0 - 0.20%
2018-09-24 0 10.00 9.950 10.04 - - 0 0 - 90.68 90.22 91.04 - - 0 - 0.00%
2018-09-21 0 10.00 10.00 10.16 9.950 9.960 20,000 199,147 9.9574 90.68 90.68 92.13 90.22 90.31 2,206 90.289 0.91%
2018-09-20 0 9.910 9.850 9.930 - - 0 0 - 89.86 89.32 90.04 - - 0 - 0.00%
2018-09-19 0 9.910 9.850 9.940 - - 0 0 - 89.86 89.32 90.13 - - 0 - 0.00%
2018-09-18 0 9.910 9.850 9.920 - - 0 0 - 89.86 89.32 89.95 - - 0 - 0.00%
2018-09-17 0 9.910 9.860 9.950 - - 0 0 - 89.86 89.41 90.22 - - 0 - 0.00%
2018-09-14 0 9.910 9.880 9.970 - - 0 0 - 89.86 89.59 90.40 - - 0 - 0.92%
2018-09-13 0 9.820 9.730 9.820 - - 0 0 - 89.04 88.23 89.04 - - 0 - -0.41%
2018-09-12 0 9.860 9.820 9.890 - - 0 0 - 89.41 89.04 89.68 - - 0 - 0.00%
2018-09-11 0 9.860 9.780 9.850 9.860 9.860 10,000 98,600 9.8600 89.41 88.68 89.32 89.41 89.41 1,103 89.407 -0.10%
2018-09-10 0 9.870 - - 9.870 9.870 5,000 49,350 9.8700 89.50 - - 89.50 89.50 551 89.497 -0.60%
2018-09-07 0 9.930 - - 9.930 9.930 10,000 99,300 9.9300 90.04 - - 90.04 90.04 1,103 90.041 -0.50%
2018-09-06 0 9.980 - - - - 0 0 - 90.49 - - - - 0 - -0.20%
2018-09-05 0 10.00 - - 10.00 10.02 20,000 200,200 10.010 90.68 - - 90.68 90.86 2,206 90.767 0.00%
2018-09-04 0 10.00 - - - - 0 0 - 90.68 - - - - 0 - 0.00%
2018-09-03 0 10.00 - - - - 0 0 - 90.68 - - - - 0 - -0.40%
2018-08-31 0 10.04 10.02 - 10.04 10.04 5,000 50,200 10.040 91.04 90.86 - 91.04 91.04 551 91.039 -0.59%
2018-08-30 0 10.10 10.10 - - - 0 0 - 91.58 91.58 - - - 0 - 0.40%
2018-08-29 0 10.06 10.06 - 10.06 10.06 5,000 50,300 10.060 91.22 91.22 - 91.22 91.22 551 91.220 1.51%
2018-08-28 0 9.910 - - - - 0 0 - 89.86 - - - - 0 - 0.71%
2018-08-27 0 9.840 9.830 - - - 0 0 - 89.23 89.13 - - - 0 - 0.00%
2018-08-24 0 9.840 - - - - 0 0 - 89.23 - - - - 0 - -0.51%
2018-08-23 0 9.890 9.870 - 9.840 9.880 10,000 98,600 9.8600 89.68 89.50 - 89.23 89.59 1,103 89.407 0.71%
2018-08-22 0 9.820 - - 9.750 9.820 31,500 307,430 9.7597 89.04 - - 88.41 89.04 3,474 88.497 0.82%
2018-08-21 0 9.740 9.740 - - - 0 0 - 88.32 88.32 - - - 0 - 0.41%
2018-08-20 0 9.700 - - 9.700 9.700 4,700 45,590 9.7000 87.96 - - 87.96 87.96 518 87.956 -0.41%
2018-08-17 0 9.740 - - - - 0 0 - 88.32 - - - - 0 - -0.51%
2018-08-16 0 9.790 - - - - 0 0 - 88.77 - - - - 0 - -0.20%
2018-08-15 0 9.810 - - 9.810 9.810 100 981 9.8100 88.95 - - 88.95 88.95 11 88.953 -0.30%
2018-08-14 0 9.840 - - 9.840 9.840 10,000 98,400 9.8400 89.23 - - 89.23 89.23 1,103 89.225 0.00%
2018-08-13 0 9.840 - - 9.760 9.890 62,600 614,986 9.8241 89.23 - - 88.50 89.68 6,904 89.081 -2.57%
2018-08-10 0 10.10 - - - - 0 0 - 91.58 - - - - 0 - 0.00%
2018-08-09 0 10.10 - - - - 0 0 - 91.58 - - - - 0 - 0.00%
2018-08-08 0 10.10 - - 9.970 10.10 47,400 475,044 10.022 91.58 - - 90.40 91.58 5,227 90.876 0.60%
2018-08-07 0 10.04 - - - - 0 0 - 91.04 - - - - 0 - 0.00%
2018-08-06 0 10.04 - - - - 0 0 - 91.04 - - - - 0 - 0.00%
2018-08-03 0 10.04 - - - - 0 0 - 91.04 - - - - 0 - 0.40%
2018-08-02 0 10.00 - - - - 0 0 - 90.68 - - - - 0 - 0.00%
2018-08-01 0 10.00 - - - - 0 0 - 90.68 - - - - 0 - 0.00%
2018-07-31 0 10.00 - - - - 0 0 - 90.68 - - - - 0 - 0.00%
2018-07-30 0 10.00 - - - - 0 0 - 90.68 - - - - 0 - 0.00%
2018-07-27 0 10.00 - - - - 0 0 - 90.68 - - - - 0 - 1.01%
2018-07-26 0 9.900 - - - - 0 0 - 89.77 - - - - 0 - 0.51%
2018-07-25 0 9.850 - - 9.820 9.820 1,900 18,658 9.8200 89.32 - - 89.04 89.04 210 89.044 -0.91%
2018-07-24 0 9.940 - - 9.930 9.940 13,900 138,127 9.9372 90.13 - - 90.04 90.13 1,533 90.107 0.61%
2018-07-23 0 9.880 - - 9.780 9.900 45,000 442,750 9.8389 89.59 - - 88.68 89.77 4,963 89.215 0.71%
2018-07-20 0 9.810 - - - - 0 0 - 88.95 - - - - 0 - 2.08%
2018-07-19 0 9.610 - - - - 0 0 - 87.14 - - - - 0 - 0.42%
2018-07-18 0 9.570 - - - - 0 0 - 86.78 - - - - 0 - 1.06%
2018-07-17 0 9.470 - - 9.470 9.470 5,000 47,350 9.4700 85.87 - - 85.87 85.87 551 85.870 -0.32%
2018-07-16 0 9.500 - - 9.470 9.480 10,000 94,750 9.4750 86.14 - - 85.87 85.96 1,103 85.916 0.11%
2018-07-13 0 9.490 - - - - 0 0 - 86.05 - - - - 0 - 1.17%
2018-07-12 0 9.380 - - - - 0 0 - 85.05 - - - - 0 - 0.43%
2018-07-11 0 9.340 - - 9.340 9.370 15,000 140,250 9.3500 84.69 - - 84.69 84.96 1,654 84.782 0.21%
2018-07-10 0 9.320 - - - - 0 0 - 84.51 - - - - 0 - 0.00%
2018-07-09 0 9.320 - 9.380 9.280 9.280 5,000 46,400 9.2800 84.51 - 85.05 84.15 84.15 551 84.147 1.75%
2018-07-06 0 9.160 - - 9.160 9.160 6,600 60,456 9.1600 83.06 - - 83.06 83.06 728 83.059 0.55%
2018-07-05 0 9.110 - - 9.110 9.110 3,800 34,618 9.1100 82.61 - - 82.61 82.61 419 82.606 -1.30%
2018-07-04 0 9.230 - - - - 0 0 - 83.69 - - - - 0 - -0.54%
2018-07-03 0 9.280 - - 9.280 9.380 55,000 513,800 9.3418 84.15 - - 84.15 85.05 6,066 84.708 0.76%
2018-06-29 0 9.210 - - 9.180 9.210 32,600 299,746 9.1947 83.51 - - 83.24 83.51 3,595 83.374 1.43%
2018-06-28 0 9.080 - - - - 0 0 - 82.33 - - - - 0 - 0.00%
2018-06-27 0 9.080 - - - - 0 0 - 82.33 - - - - 0 - 0.00%
2018-06-26 0 9.080 - - - - 0 0 - 82.33 - - - - 0 - -0.44%
2018-06-25 0 9.120 - - - - 0 0 - 82.70 - - - - 0 - 0.00%
2018-06-22 0 9.120 - - 9.100 9.130 5,000 45,573 9.1146 82.70 - - 82.52 82.79 551 82.648 -0.44%
2018-06-21 0 9.160 - - 9.160 9.160 5,000 45,800 9.1600 83.06 - - 83.06 83.06 551 83.059 1.10%
2018-06-20 0 9.060 - - 9.060 9.060 2,100 19,026 9.0600 82.15 - - 82.15 82.15 232 82.153 -0.11%
2018-06-19 0 9.070 - - 9.110 9.130 25,400 231,694 9.1218 82.24 - - 82.61 82.79 2,801 82.713 -1.63%
2018-06-15 0 9.220 - - 9.210 9.210 5,000 46,050 9.2100 83.60 - - 83.51 83.51 551 83.513 0.33%
2018-06-14 0 9.190 - - 9.190 9.270 23,700 219,003 9.2406 83.33 - - 83.33 84.06 2,614 83.791 -1.50%
2018-06-13 0 9.330 - - 9.330 9.400 27,100 254,143 9.3780 84.60 - - 84.60 85.24 2,989 85.036 -0.32%
2018-06-12 0 9.360 - - - - 0 0 - 84.87 - - - - 0 - -0.43%
2018-06-11 0 9.400 - - 9.400 9.400 10,000 94,000 9.4000 85.24 - - 85.24 85.24 1,103 85.236 0.64%
2018-06-08 0 9.340 - - 9.340 9.430 41,000 385,230 9.3959 84.69 - - 84.69 85.51 4,522 85.198 -1.89%
2018-06-07 0 9.520 - - 9.510 9.520 17,600 167,426 9.5128 86.32 - - 86.23 86.32 1,941 86.259 0.85%
2018-06-06 0 9.440 - - 9.380 9.440 20,000 188,000 9.4000 85.60 - - 85.05 85.60 2,206 85.236 1.18%
2018-06-05 0 9.330 - - 9.330 9.330 5,000 46,650 9.3300 84.60 - - 84.60 84.60 551 84.601 -0.43%
2018-06-04 0 9.370 - - 9.350 9.370 16,900 158,153 9.3582 84.96 - - 84.78 84.96 1,864 84.856 1.96%
2018-06-01 0 9.190 - - 9.170 9.190 6,100 56,037 9.1864 83.33 - - 83.15 83.33 673 83.299 0.88%
2018-05-31 0 9.110 - - - - 0 0 - 82.61 - - - - 0 - -0.11%
2018-05-30 0 9.120 9.010 - - - 0 0 - 82.70 81.70 - - - 0 - -1.19%
2018-05-29 0 9.230 - - - - 0 0 - 83.69 - - - - 0 - 0.00%
2018-05-28 0 9.230 9.230 9.240 - - 0 0 - 83.69 83.69 83.78 - - 0 - 0.33%
2018-05-25 0 9.200 9.200 - - - 0 0 - 83.42 83.42 - - - 0 - 0.11%
2018-05-24 0 9.190 - - - - 0 0 - 83.33 - - - - 0 - 0.33%
2018-05-23 0 9.160 9.090 - - - 0 0 - 83.06 82.42 - - - 0 - -0.65%
2018-05-21 0 9.220 - - - - 0 0 - 83.60 - - - - 0 - 0.99%
2018-05-18 0 9.130 9.080 9.110 - - 0 0 - 82.79 82.33 82.61 - - 0 - -1.19%
2018-05-17 0 9.240 - - - - 0 0 - 83.78 - - - - 0 - 0.00%
2018-05-16 0 9.240 9.180 - - - 0 0 - 83.78 83.24 - - - 0 - 0.00%
2018-05-15 0 9.240 - - 9.240 9.240 5,000 46,200 9.2400 83.78 - - 83.78 83.78 551 83.785 -0.54%
2018-05-14 0 9.290 - - 9.290 9.290 100 929 9.2900 84.24 - - 84.24 84.24 11 84.238 1.42%
2018-05-11 0 9.160 9.160 9.260 - - 0 0 - 83.06 83.06 83.97 - - 0 - 0.66%
2018-05-10 0 9.100 9.070 9.170 9.100 9.110 20,000 182,100 9.1050 82.52 82.24 83.15 82.52 82.61 2,206 82.561 0.22%
2018-05-09 0 9.080 9.040 9.130 - - 0 0 - 82.33 81.97 82.79 - - 0 - 0.89%
2018-05-08 0 9.000 9.000 9.090 - - 0 0 - 81.61 81.61 82.42 - - 0 - 1.35%
2018-05-07 0 8.880 - - - - 0 0 - 80.52 - - - - 0 - 0.00%
2018-05-04 0 8.880 - 8.930 - - 0 0 - 80.52 - 80.97 - - 0 - 0.00%
2018-05-03 0 8.880 - 8.920 8.910 8.910 2,700 24,057 8.9100 80.52 - 80.88 80.79 80.79 298 80.792 -1.22%
2018-05-02 0 8.990 - - - - 0 0 - 81.52 - - - - 0 - 0.11%
2018-04-30 0 8.980 8.950 9.050 8.970 8.970 5,000 44,850 8.9700 81.43 81.16 82.06 81.34 81.34 551 81.337 -0.11%
2018-04-27 0 8.990 8.920 9.010 8.910 8.990 130,000 1,161,035 8.9310 81.52 80.88 81.70 80.79 81.52 14,337 80.983 1.93%
2018-04-26 0 8.820 8.800 8.860 8.820 8.820 3,000 26,460 8.8200 79.98 79.80 80.34 79.98 79.98 331 79.976 -0.23%
2018-04-25 0 8.840 - - 8.830 8.850 20,000 176,800 8.8400 80.16 - - 80.07 80.25 2,206 80.158 -2.00%
2018-04-24 0 9.020 8.930 8.990 - - 0 0 - 81.79 80.97 81.52 - - 0 - -0.88%
2018-04-23 0 9.100 8.950 9.020 - - 0 0 - 82.52 81.16 81.79 - - 0 - -0.76%
2018-04-20 0 9.170 9.050 9.080 - - 0 0 - 83.15 82.06 82.33 - - 0 - -1.82%
2018-04-19 0 9.340 - - 9.330 9.340 25,000 233,350 9.3340 84.69 - - 84.60 84.69 2,757 84.637 0.76%
2018-04-18 0 9.270 9.240 9.320 - - 0 0 - 84.06 83.78 84.51 - - 0 - 0.22%
2018-04-17 0 9.250 9.160 9.220 9.320 9.320 3,200 29,824 9.3200 83.88 83.06 83.60 84.51 84.51 353 84.510 -1.80%
2018-04-16 0 9.420 - - - - 0 0 - 85.42 - - - - 0 - 0.00%
2018-04-13 0 9.420 9.360 - - - 0 0 - 85.42 84.87 - - - 0 - 0.00%
2018-04-12 0 9.420 9.310 - 9.390 9.440 21,700 204,148 9.4077 85.42 84.42 - 85.14 85.60 2,393 85.306 -0.21%
2018-04-11 0 9.440 - - 9.410 9.410 4,900 46,109 9.4100 85.60 - - 85.33 85.33 540 85.326 0.00%
2018-04-10 0 9.440 - - 9.400 9.400 10,000 94,000 9.4000 85.60 - - 85.24 85.24 1,103 85.236 0.00%
2018-04-09 0 9.440 9.380 - - - 0 0 - 85.60 85.05 - - - 0 - 0.00%
2018-04-06 0 9.440 - - 9.440 9.440 10,000 94,400 9.4400 85.60 - - 85.60 85.60 1,103 85.598 1.29%
2018-04-04 0 9.320 9.220 - 9.310 9.320 20,000 186,300 9.3150 84.51 83.60 - 84.42 84.51 2,206 84.465 0.54%
2018-04-03 0 9.270 9.220 - 9.260 9.260 5,000 46,300 9.2600 84.06 83.60 - 83.97 83.97 551 83.966 -0.54%
2018-03-29 0 9.320 - - 9.320 9.370 15,000 140,100 9.3400 84.51 - - 84.51 84.96 1,654 84.692 -0.53%
2018-03-28 0 9.370 9.250 - - - 0 0 - 84.96 83.88 - - - 0 - -0.85%
2018-03-27 0 9.450 - - - - 0 0 - 85.69 - - - - 0 - 0.43%
2018-03-26 0 9.410 - - 9.410 9.410 10,000 94,100 9.4100 85.33 - - 85.33 85.33 1,103 85.326 -0.21%
2018-03-23 0 9.430 9.340 - - - 0 0 - 85.51 84.69 - - - 0 - -1.05%
2018-03-22 0 9.530 9.470 - - - 0 0 - 86.41 85.87 - - - 0 - -0.63%
2018-03-21 0 9.590 - - - - 0 0 - 86.96 - - - - 0 - 0.00%
2018-03-20 0 9.590 - - - - 0 0 - 86.96 - - - - 0 - 0.00%
2018-03-19 0 9.590 9.560 - - - 0 0 - 86.96 86.69 - - - 0 - 0.00%
2018-03-16 0 9.590 9.530 9.590 9.560 9.600 40,000 383,200 9.5800 86.96 86.41 86.96 86.69 87.05 4,411 86.868 -0.21%
2018-03-15 0 9.610 - 9.630 - - 0 0 - 87.14 - 87.32 - - 0 - 0.00%
2018-03-14 0 9.610 9.540 - - - 0 0 - 87.14 86.51 - - - 0 - -0.31%
2018-03-13 0 9.640 9.630 9.700 9.640 9.640 8,000 77,120 9.6400 87.41 87.32 87.96 87.41 87.41 882 87.412 0.52%
2018-03-12 0 9.590 - - 9.570 9.590 22,900 219,211 9.5725 86.96 - - 86.78 86.96 2,525 86.800 2.46%
2018-03-09 0 9.360 9.360 - - - 0 0 - 84.87 84.87 - - - 0 - 0.11%
2018-03-08 0 9.350 9.350 9.420 - - 0 0 - 84.78 84.78 85.42 - - 0 - 0.75%
2018-03-07 0 9.280 9.230 9.300 9.280 9.280 10,000 92,800 9.2800 84.15 83.69 84.33 84.15 84.15 1,103 84.147 -0.32%
2018-03-06 0 9.310 - 9.350 9.280 9.320 211,500 1,968,696 9.3083 84.42 - 84.78 84.15 84.51 23,325 84.404 1.42%
2018-03-05 0 9.180 - - 9.220 9.220 20,000 184,400 9.2200 83.24 - - 83.60 83.60 2,206 83.603 -0.65%
2018-03-02 0 9.240 - - 9.180 9.240 22,400 206,032 9.1979 83.78 - - 83.24 83.78 2,470 83.403 0.11%
2018-03-01 0 9.230 - - - - 0 0 - 83.69 - - - - 0 - 0.54%
2018-02-28 0 9.180 9.140 9.210 9.180 9.180 100 918 9.1800 83.24 82.88 83.51 83.24 83.24 11 83.241 -1.71%
2018-02-27 0 9.340 9.280 9.290 9.340 9.360 53,000 495,320 9.3457 84.69 84.15 84.24 84.69 84.87 5,845 84.743 0.43%
2018-02-26 0 9.300 9.290 - 9.300 9.330 15,000 139,800 9.3200 84.33 84.24 - 84.33 84.60 1,654 84.510 -0.11%
2018-02-23 0 9.310 9.310 - 9.280 9.280 10,000 92,800 9.2800 84.42 84.42 - 84.15 84.15 1,103 84.147 0.98%
2018-02-22 0 9.220 9.170 - - - 0 0 - 83.60 83.15 - - - 0 - -0.75%
2018-02-21 0 9.290 9.290 - - - 0 0 - 84.24 84.24 - - - 0 - 0.76%
2018-02-20 0 9.220 - - 9.220 9.250 33,900 313,046 9.2344 83.60 - - 83.60 83.88 3,739 83.734 -0.43%
2018-02-15 0 9.260 9.200 - 9.190 9.310 62,600 579,076 9.2504 83.97 83.42 - 83.33 84.42 6,904 83.879 2.66%
2018-02-14 0 9.020 8.990 - 8.990 9.130 40,000 361,450 9.0363 81.79 81.52 - 81.52 82.79 4,411 81.937 -1.10%
2018-02-13 0 9.120 - - 9.090 9.210 56,400 515,632 9.1424 82.70 - - 82.42 83.51 6,220 82.900 0.66%
2018-02-12 0 9.060 8.970 - 8.930 9.060 60,000 539,600 8.9933 82.15 81.34 - 80.97 82.15 6,617 81.548 1.57%
2018-02-09 0 8.920 8.860 - 8.910 8.930 90,000 803,100 8.9233 80.88 80.34 - 80.79 80.97 9,925 80.913 -1.11%
2018-02-08 0 9.020 9.000 9.060 9.020 9.040 10,000 90,300 9.0300 81.79 81.61 82.15 81.79 81.97 1,103 81.881 0.33%
2018-02-07 0 8.990 8.970 9.030 8.990 8.990 5,000 44,950 8.9900 81.52 81.34 81.88 81.52 81.52 551 81.518 0.33%
2018-02-06 0 8.960 8.910 8.970 - - 0 0 - 81.25 80.79 81.34 - - 0 - -4.48%
2018-02-05 0 9.380 - - - - 0 0 - 85.05 - - - - 0 - -1.68%
2018-02-02 0 9.540 - - - - 0 0 - 86.51 - - - - 0 - -0.42%
2018-02-01 0 9.580 - - - - 0 0 - 86.87 - - - - 0 - 0.00%
2018-01-31 0 9.580 9.540 9.610 9.570 9.580 20,000 191,500 9.5750 86.87 86.51 87.14 86.78 86.87 2,206 86.822 0.00%
2018-01-30 0 9.580 - - - - 0 0 - 86.87 - - - - 0 - -0.73%
2018-01-29 0 9.650 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
2018-01-26 0 9.650 9.620 9.690 - - 0 0 - 87.50 87.23 87.87 - - 0 - -0.62%
2018-01-25 0 9.710 9.670 9.730 9.720 9.770 20,000 194,650 9.7325 88.05 87.68 88.23 88.14 88.59 2,206 88.251 -0.51%
2018-01-24 0 9.760 - - - - 0 0 - 88.50 - - - - 0 - -0.71%
2018-01-23 0 9.830 - - - - 0 0 - 89.13 - - - - 0 - 0.31%
2018-01-22 0 9.800 - - 9.740 9.800 50,000 488,400 9.7680 88.86 - - 88.32 88.86 5,514 88.572 1.77%
2018-01-19 0 9.630 - - 9.610 9.610 5,000 48,050 9.6100 87.32 - - 87.14 87.14 551 87.140 1.16%
2018-01-18 0 9.520 9.520 - - - 0 0 - 86.32 86.32 - - - 0 - 0.74%
2018-01-17 0 9.450 9.420 9.470 - - 0 0 - 85.69 85.42 85.87 - - 0 - 0.32%
2018-01-16 0 9.420 - - 9.400 9.400 10,000 94,000 9.4000 85.42 - - 85.24 85.24 1,103 85.236 0.43%
2018-01-15 0 9.380 9.370 9.420 - - 0 0 - 85.05 84.96 85.42 - - 0 - 0.11%
2018-01-12 0 9.370 - - - - 0 0 - 84.96 - - - - 0 - 0.00%
2018-01-11 0 9.370 - - - - 0 0 - 84.96 - - - - 0 - -0.32%
2018-01-10 0 9.400 - - 9.400 9.500 75,000 707,200 9.4293 85.24 - - 85.24 86.14 8,271 85.502 -1.05%
2018-01-09 0 9.500 9.440 9.510 - - 0 0 - 86.14 85.60 86.23 - - 0 - 0.53%
2018-01-08 0 9.450 9.410 9.470 - - 0 0 - 85.69 85.33 85.87 - - 0 - 0.75%
2018-01-05 0 9.380 - 9.430 - - 0 0 - 85.05 - 85.51 - - 0 - 0.00%
2018-01-04 0 9.380 - - - - 0 0 - 85.05 - - - - 0 - 0.11%
2018-01-03 0 9.370 - - 9.340 9.370 30,000 280,700 9.3567 84.96 - - 84.69 84.96 3,308 84.843 1.41%
2018-01-02 0 9.240 9.230 - 9.240 9.240 5,000 46,200 9.2400 83.78 83.69 - 83.78 83.78 551 83.785 0.98%
2017-12-29 0 9.150 - - - - 0 0 - 82.97 - - - - 0 - 0.66%
2017-12-28 0 9.090 9.090 9.160 - - 0 0 - 82.42 82.42 83.06 - - 0 - 0.66%
2017-12-27 0 9.030 8.980 9.050 9.000 9.070 48,800 440,414 9.0249 81.88 81.43 82.06 81.61 82.24 5,382 81.834 -0.33%
2017-12-22 0 9.060 9.060 9.110 - - 0 0 - 82.15 82.15 82.61 - - 0 - 0.22%
2017-12-21 0 9.040 9.000 9.060 - - 0 0 - 81.97 81.61 82.15 - - 0 - -0.22%
2017-12-20 0 9.060 - - - - 0 0 - 82.15 - - - - 0 - 0.00%
2017-12-19 0 9.060 9.020 9.080 9.070 9.070 5,000 45,350 9.0700 82.15 81.79 82.33 82.24 82.24 551 82.243 -0.33%
2017-12-18 0 9.090 9.060 9.110 - - 0 0 - 82.42 82.15 82.61 - - 0 - 0.00%
2017-12-15 0 9.090 9.030 9.090 - - 0 0 - 82.42 81.88 82.42 - - 0 - -0.33%
2017-12-14 0 9.120 - - 9.110 9.110 10,000 91,100 9.1100 82.70 - - 82.61 82.61 1,103 82.606 0.33%
2017-12-13 0 9.090 - - - - 0 0 - 82.42 - - - - 0 - 0.00%
2017-12-12 0 9.090 - - - - 0 0 - 82.42 - - - - 0 - -0.33%
2017-12-11 0 9.120 9.100 9.150 9.120 9.120 5,000 45,600 9.1200 82.70 82.52 82.97 82.70 82.70 551 82.697 1.00%
2017-12-08 0 9.030 9.010 9.070 - - 0 0 - 81.88 81.70 82.24 - - 0 - 0.22%
2017-12-07 0 9.010 - - 9.030 9.030 5,000 45,150 9.0300 81.70 - - 81.88 81.88 551 81.881 0.00%
2017-12-06 0 9.010 8.960 9.000 - - 0 0 - 81.70 81.25 81.61 - - 0 - -2.28%
2017-12-05 0 9.220 9.170 9.220 - - 0 0 - 83.60 83.15 83.60 - - 0 - -0.54%
2017-12-04 0 9.270 - - 9.260 9.280 100,000 927,100 9.2710 84.06 - - 83.97 84.15 11,028 84.066 0.22%
2017-12-01 0 9.250 - - - - 0 0 - 83.88 - - - - 0 - 0.00%
2017-11-30 0 9.250 9.200 9.250 - - 0 0 - 83.88 83.42 83.88 - - 0 - -1.49%
2017-11-29 0 9.390 9.380 9.440 - - 0 0 - 85.14 85.05 85.60 - - 0 - 0.32%
2017-11-28 0 9.360 - - 9.360 9.370 35,000 327,700 9.3629 84.87 - - 84.87 84.96 3,860 84.899 -0.74%
2017-11-27 0 9.430 9.400 9.460 9.430 9.430 5,000 47,150 9.4300 85.51 85.24 85.78 85.51 85.51 551 85.508 -1.26%
2017-11-24 0 9.550 9.550 9.610 9.510 9.510 20,000 190,200 9.5100 86.60 86.60 87.14 86.23 86.23 2,206 86.233 -0.10%
2017-11-23 0 9.560 - - - - 0 0 - 86.69 - - - - 0 - -0.31%
2017-11-22 0 9.590 - - 9.590 9.630 20,000 192,200 9.6100 86.96 - - 86.96 87.32 2,206 87.140 0.52%
2017-11-21 0 9.540 9.540 9.600 - - 0 0 - 86.51 86.51 87.05 - - 0 - 0.95%
2017-11-20 0 9.450 9.410 9.470 9.500 9.500 20,000 190,000 9.5000 85.69 85.33 85.87 86.14 86.14 2,206 86.142 -0.32%
2017-11-17 0 9.480 9.480 - - - 0 0 - 85.96 85.96 - - - 0 - 1.07%
2017-11-16 0 9.380 9.380 9.430 9.360 9.360 100 936 9.3600 85.05 85.05 85.51 84.87 84.87 11 84.873 0.32%
2017-11-15 0 9.350 - 9.450 - - 0 0 - 84.78 - 85.69 - - 0 - -1.06%
2017-11-14 0 9.450 9.420 9.450 - - 0 0 - 85.69 85.42 85.69 - - 0 - -0.32%
2017-11-13 0 9.480 - - - - 0 0 - 85.96 - - - - 0 - -0.21%
2017-11-10 0 9.500 - - - - 0 0 - 86.14 - - - - 0 - 0.00%
2017-11-09 0 9.500 - - - - 0 0 - 86.14 - - - - 0 - -0.42%
2017-11-08 0 9.540 - - 9.540 9.540 5,000 47,700 9.5400 86.51 - - 86.51 86.51 551 86.505 0.00%
2017-11-07 0 9.540 9.540 9.590 - - 0 0 - 86.51 86.51 86.96 - - 0 - 0.42%
2017-11-06 0 9.500 - - 9.500 9.520 15,000 142,600 9.5067 86.14 - - 86.14 86.32 1,654 86.203 0.00%
2017-11-03 0 9.500 - - - - 0 0 - 86.14 - - - - 0 - 0.00%
2017-11-02 0 9.500 - - - - 0 0 - 86.14 - - - - 0 - -0.52%
2017-11-01 0 9.550 - - - - 0 0 - 86.60 - - - - 0 - 0.00%
2017-10-31 0 9.550 - - - - 0 0 - 86.60 - - - - 0 - 0.00%
2017-10-30 0 9.550 - - 9.500 9.560 45,000 428,950 9.5322 86.60 - - 86.14 86.69 4,963 86.435 0.84%
2017-10-27 0 9.470 9.460 9.510 - - 0 0 - 85.87 85.78 86.23 - - 0 - 0.21%
2017-10-26 0 9.450 - - - - 0 0 - 85.69 - - - - 0 - 0.00%
2017-10-25 0 9.450 - - - - 0 0 - 85.69 - - - - 0 - 0.00%
2017-10-24 0 9.450 - - - - 0 0 - 85.69 - - - - 0 - 0.00%
2017-10-23 0 9.450 - - - - 0 0 - 85.69 - - - - 0 - 0.00%
2017-10-20 0 9.450 - - - - 0 0 - 85.69 - - - - 0 - 0.00%
2017-10-19 0 9.450 - - 9.510 9.510 5,000 47,550 9.5100 85.69 - - 86.23 86.23 551 86.233 0.21%
2017-10-18 0 9.430 - - 9.430 9.430 5,000 47,150 9.4300 85.51 - - 85.51 85.51 551 85.508 0.11%
2017-10-17 0 9.420 - - 9.420 9.420 10,000 94,200 9.4200 85.42 - - 85.42 85.42 1,103 85.417 0.32%
2017-10-16 0 9.390 9.400 9.440 - - 0 0 - 85.14 85.24 85.60 - - 0 - 0.54%
2017-10-13 0 9.340 - - - - 0 0 - 84.69 - - - - 0 - 0.11%
2017-10-12 0 9.330 - - - - 0 0 - 84.60 - - - - 0 - 0.97%
2017-10-11 0 9.240 - - 9.200 9.240 25,000 230,300 9.2120 83.78 - - 83.42 83.78 2,757 83.531 1.76%
2017-10-10 0 9.080 9.080 - 9.080 9.080 5,000 45,400 9.0800 82.33 82.33 - 82.33 82.33 551 82.334 -0.98%
2017-10-09 0 9.170 9.140 - 9.240 9.250 20,000 184,850 9.2425 83.15 82.88 - 83.78 83.88 2,206 83.807 0.11%
2017-10-06 0 9.160 - - - - 0 0 - 83.06 - - - - 0 - 0.77%
2017-10-04 0 9.090 - - 9.080 9.120 20,000 181,900 9.0950 82.42 - - 82.33 82.70 2,206 82.470 0.00%
2017-10-03 0 9.090 9.100 - 9.080 9.090 20,000 181,750 9.0875 82.42 82.52 - 82.33 82.42 2,206 82.402 1.11%
2017-09-29 0 8.990 8.970 - - - 0 0 - 81.52 81.34 - - - 0 - 0.00%
2017-09-28 0 8.990 - - 8.960 8.990 69,900 627,302 8.9743 81.52 - - 81.25 81.52 7,709 81.375 0.00%
2017-09-27 0 8.990 - - 8.990 9.000 60,000 539,500 8.9917 81.52 - - 81.52 81.61 6,617 81.533 0.33%
2017-09-26 0 8.960 - - 8.960 9.010 5,100 45,946 9.0090 81.25 - - 81.25 81.70 562 81.690 -0.44%
2017-09-25 0 9.000 - - 9.000 9.000 5,000 45,000 9.0000 81.61 - - 81.61 81.61 551 81.609 -0.88%
2017-09-22 0 9.080 - - - - 0 0 - 82.33 - - - - 0 - -1.09%
2017-09-21 0 9.180 - - - - 0 0 - 83.24 - - - - 0 - 0.33%
2017-09-20 0 9.150 - - - - 0 0 - 82.97 - - - - 0 - -0.87%
2017-09-19 0 9.230 - - 9.240 9.300 40,000 370,800 9.2700 83.69 - - 83.78 84.33 4,411 84.057 0.00%
2017-09-18 0 9.230 9.220 9.270 - - 0 0 - 83.69 83.60 84.06 - - 0 - 0.99%
2017-09-15 0 9.270 9.290 9.330 - - 0 0 - 82.87 83.05 83.41 - - 0 - 0.11%
2017-09-14 0 9.260 - - - - 0 0 - 82.78 - - - - 0 - 0.22%
2017-09-13 0 9.240 - - 9.240 9.260 10,000 92,500 9.2500 82.60 - - 82.60 82.78 1,119 82.691 -1.18%
2017-09-12 0 9.350 - - - - 0 0 - 83.59 - - - - 0 - 0.32%
2017-09-11 0 9.320 9.280 9.330 9.320 9.320 5,000 46,600 9.3200 83.32 82.96 83.41 83.32 83.32 559 83.317 1.08%
2017-09-08 0 9.220 - - 9.200 9.240 20,000 184,300 9.2150 82.42 - - 82.24 82.60 2,237 82.379 -0.43%
2017-09-07 0 9.260 - - 9.260 9.260 25,000 231,500 9.2600 82.78 - - 82.78 82.78 2,797 82.781 -0.64%
2017-09-06 0 9.320 - - 9.330 9.330 5,000 46,650 9.3300 83.32 - - 83.41 83.41 559 83.407 -0.32%
2017-09-05 0 9.350 - - 9.330 9.330 1,900 17,727 9.3300 83.59 - - 83.41 83.41 213 83.407 0.11%
2017-09-04 0 9.340 - - - - 0 0 - 83.50 - - - - 0 - -0.85%
2017-09-01 0 9.420 - - 9.390 9.420 37,800 355,861 9.4143 84.21 - - 83.94 84.21 4,228 84.160 0.43%
2017-08-31 0 9.380 - - - - 0 0 - 83.85 - - - - 0 - 0.43%
2017-08-30 0 9.340 - - 9.340 9.340 10,000 93,400 9.3400 83.50 - - 83.50 83.50 1,119 83.496 0.00%
2017-08-29 0 9.340 - - - - 0 0 - 83.50 - - - - 0 - -0.64%
2017-08-28 0 9.400 - - - - 0 0 - 84.03 - - - - 0 - 0.00%
2017-08-25 0 9.400 - - - - 0 0 - 84.03 - - - - 0 - 0.21%
2017-08-24 0 9.380 - - - - 0 0 - 83.85 - - - - 0 - 1.08%
2017-08-22 0 9.280 - - 9.270 9.300 10,100 93,630 9.2703 82.96 - - 82.87 83.14 1,130 82.873 0.32%
2017-08-21 0 9.250 - 9.300 - - 0 0 - 82.69 - 83.14 - - 0 - -0.11%
2017-08-18 0 9.260 - 9.300 - - 0 0 - 82.78 - 83.14 - - 0 - -0.22%
2017-08-17 0 9.280 - - 9.260 9.290 103,149 957,012 9.2780 82.96 - - 82.78 83.05 11,538 82.941 -0.11%
2017-08-16 0 9.290 - - 9.250 9.320 223,249 2,068,490 9.2654 83.05 - - 82.69 83.32 24,973 82.829 0.22%
2017-08-15 0 9.270 - - - - 0 0 - 82.87 - - - - 0 - 0.43%
2017-08-14 0 9.230 - - 9.230 9.230 5,000 46,150 9.2300 82.51 - - 82.51 82.51 559 82.513 -0.11%
2017-08-11 0 9.240 - - 9.230 9.240 30,000 277,100 9.2367 82.60 - - 82.51 82.60 3,356 82.572 -1.18%
2017-08-10 0 9.350 - - - - 0 0 - 83.59 - - - - 0 - -1.27%
2017-08-09 0 9.470 - - - - 0 0 - 84.66 - - - - 0 - -0.94%
2017-08-08 0 9.560 - - - - 0 0 - 85.46 - - - - 0 - 0.00%
2017-08-07 0 9.560 - - 9.530 9.530 10,000 95,300 9.5300 85.46 - - 85.19 85.19 1,119 85.195 1.06%
2017-08-04 0 9.460 - - - - 0 0 - 84.57 - - - - 0 - 0.11%
2017-08-03 0 9.450 - - 9.450 9.450 20,000 189,000 9.4500 84.48 - - 84.48 84.48 2,237 84.479 -0.63%
2017-08-02 0 9.510 - - 9.510 9.510 10,000 95,100 9.5100 85.02 - - 85.02 85.02 1,119 85.016 0.96%
2017-08-01 0 9.420 - - - - 0 0 - 84.21 - - - - 0 - 0.11%
2017-07-31 0 9.410 - - - - 0 0 - 84.12 - - - - 0 - 0.00%
2017-07-28 0 9.410 - - 9.410 9.410 10,000 94,100 9.4100 84.12 - - 84.12 84.12 1,119 84.122 -0.95%
2017-07-27 0 9.500 - - 9.490 9.500 60,000 569,800 9.4967 84.93 - - 84.84 84.93 6,712 84.897 0.96%
2017-07-26 0 9.410 - - 9.410 9.410 15,000 141,150 9.4100 84.12 - - 84.12 84.12 1,678 84.122 0.00%
2017-07-25 0 9.410 - - - - 0 0 - 84.12 - - - - 0 - 0.00%
2017-07-24 0 9.410 - - 9.410 9.410 5,000 47,050 9.4100 84.12 - - 84.12 84.12 559 84.122 -0.11%
2017-07-21 0 9.420 - - - - 0 0 - 84.21 - - - - 0 - -0.74%
2017-07-20 0 9.490 - - 9.490 9.500 20,000 189,900 9.4950 84.84 - - 84.84 84.93 2,237 84.882 0.53%
2017-07-19 0 9.440 - - 9.430 9.500 170,000 1,610,750 9.4750 84.39 - - 84.30 84.93 19,016 84.703 0.11%
2017-07-18 0 9.430 - - - - 0 0 - 84.30 - - - - 0 - 0.00%
2017-07-17 0 9.430 - - - - 0 0 - 84.30 - - - - 0 - 0.00%
2017-07-14 0 9.430 - - 9.430 9.440 65,000 613,150 9.4331 84.30 - - 84.30 84.39 7,271 84.328 0.21%
2017-07-13 0 9.410 - - 9.370 9.470 160,000 1,505,100 9.4069 84.12 - - 83.76 84.66 17,898 84.094 0.86%
2017-07-12 0 9.330 - - 9.330 9.340 24,600 229,618 9.3341 83.41 - - 83.41 83.50 2,752 83.443 0.32%
2017-07-11 0 9.300 - - - - 0 0 - 83.14 - - - - 0 - 1.75%
2017-07-10 0 9.140 - - - - 0 0 - 81.71 - - - - 0 - 0.00%
2017-07-07 0 9.140 - - 9.160 9.170 25,000 229,100 9.1640 81.71 - - 81.89 81.98 2,797 81.923 -1.08%
2017-07-06 0 9.240 - - 9.240 9.240 10,000 92,400 9.2400 82.60 - - 82.60 82.60 1,119 82.602 -0.32%
2017-07-05 0 9.270 - 9.300 - - 0 0 - 82.87 - 83.14 - - 0 - 0.76%
2017-07-04 0 9.200 - 9.230 9.190 9.260 80,000 738,500 9.2313 82.24 - 82.51 82.16 82.78 8,949 82.524 -0.54%
2017-07-03 0 9.250 - 9.280 9.220 9.220 10,000 92,200 9.2200 82.69 - 82.96 82.42 82.42 1,119 82.423 0.22%
2017-06-30 0 9.230 - 9.230 - - 0 0 - 82.51 - 82.51 - - 0 - -0.43%
2017-06-29 0 9.270 - 9.540 9.270 9.340 55,000 512,450 9.3173 82.87 - 85.28 82.87 83.50 6,152 83.293 -0.22%
2017-06-28 0 9.290 - 9.540 9.290 9.290 5,000 46,450 9.2900 83.05 - 85.28 83.05 83.05 559 83.049 -1.48%
2017-06-27 0 9.430 - 9.680 - - 0 0 - 84.30 - 86.54 - - 0 - -0.32%
2017-06-26 0 9.460 - 9.740 9.310 9.460 105,000 985,150 9.3824 84.57 - 87.07 83.23 84.57 11,745 83.875 1.72%
2017-06-23 0 9.300 - 9.550 9.300 9.300 10,000 93,000 9.3000 83.14 - 85.37 83.14 83.14 1,119 83.138 0.65%
2017-06-22 0 9.240 - 9.530 - - 0 0 - 82.60 - 85.19 - - 0 - 0.11%
2017-06-21 0 9.230 - 9.230 9.240 9.240 10,000 92,400 9.2400 82.51 - 82.51 82.60 82.60 1,119 82.602 0.00%
2017-06-20 0 9.230 - 9.270 - - 0 0 - 82.51 - 82.87 - - 0 - 1.54%
2017-06-19 0 9.090 - 9.370 - - 0 0 - 81.26 - 83.76 - - 0 - 1.00%
2017-06-16 0 9.000 - 9.280 8.950 9.000 20,000 179,728 8.9864 80.46 - 82.96 80.01 80.46 2,237 80.335 0.78%
2017-06-15 0 8.930 - 8.930 - - 0 0 - 79.83 - 79.83 - - 0 - -0.11%
2017-06-14 0 8.940 - 9.180 8.940 8.940 5,000 44,700 8.9400 79.92 - 82.07 79.92 79.92 559 79.920 -0.45%
2017-06-13 0 8.980 - 9.010 - - 0 0 - 80.28 - 80.55 - - 0 - 0.00%
2017-06-12 0 8.980 - 9.000 8.980 8.980 10,000 89,800 8.9800 80.28 - 80.46 80.28 80.28 1,119 80.278 -1.21%
2017-06-09 0 9.090 - - 9.090 9.100 20,000 181,900 9.0950 81.26 - - 81.26 81.35 2,237 81.306 0.11%
2017-06-08 0 9.080 9.060 9.130 - - 0 0 - 81.17 80.99 81.62 - - 0 - 0.11%
2017-06-07 0 9.070 9.030 9.100 9.060 9.090 10,000 90,695 9.0695 81.08 80.72 81.35 80.99 81.26 1,119 81.078 -0.11%
2017-06-06 0 9.080 - - - - 0 0 - 81.17 - - - - 0 - 0.00%
2017-06-05 0 9.080 - - 9.060 9.060 25,000 226,500 9.0600 81.17 - - 80.99 80.99 2,797 80.993 0.67%
2017-06-02 0 9.020 - - 8.990 9.030 45,000 405,450 9.0100 80.64 - - 80.37 80.72 5,034 80.546 1.12%
2017-06-01 0 8.920 - - 8.890 8.890 10,000 88,900 8.8900 79.74 - - 79.47 79.47 1,119 79.473 -0.11%
2017-05-31 0 8.930 - - - - 0 0 - 79.83 - - - - 0 - -1.00%
2017-05-29 0 9.020 - - 9.020 9.040 65,000 586,500 9.0231 80.64 - - 80.64 80.81 7,271 80.663 -0.33%
2017-05-26 0 9.050 - - 9.050 9.090 90,000 814,900 9.0544 80.90 - - 80.90 81.26 10,068 80.943 -0.55%
2017-05-25 0 9.100 9.080 9.120 9.000 9.110 40,000 362,200 9.0550 81.35 81.17 81.53 80.46 81.44 4,474 80.948 1.11%
2017-05-24 0 9.000 - - - - 0 0 - 80.46 - - - - 0 - 0.00%
2017-05-23 0 9.000 - - 9.000 9.040 40,000 360,950 9.0238 80.46 - - 80.46 80.81 4,474 80.669 0.22%
2017-05-22 0 8.980 8.980 9.020 8.940 8.950 25,000 223,650 8.9460 80.28 80.28 80.64 79.92 80.01 2,797 79.974 0.56%
2017-05-19 0 8.930 - - 8.930 8.930 5,000 44,650 8.9300 79.83 - - 79.83 79.83 559 79.831 0.00%
2017-05-18 0 8.930 - - 8.910 8.910 15,000 133,650 8.9100 79.83 - - 79.65 79.65 1,678 79.652 -0.89%
2017-05-17 0 9.010 - - 9.010 9.010 10,000 90,100 9.0100 80.55 - - 80.55 80.55 1,119 80.546 -0.44%
2017-05-16 0 9.050 - - - - 0 0 - 80.90 - - - - 0 - -0.11%
2017-05-15 0 9.060 9.050 9.090 9.040 9.040 10,000 90,400 9.0400 80.99 80.90 81.26 80.81 80.81 1,119 80.814 0.33%
2017-05-12 0 9.030 8.980 - 9.030 9.030 5,000 45,150 9.0300 80.72 80.28 - 80.72 80.72 559 80.725 0.00%
2017-05-11 0 9.030 - - 9.030 9.030 10,000 90,300 9.0300 80.72 - - 80.72 80.72 1,119 80.725 0.33%
2017-05-10 0 9.000 - - 9.000 9.000 15,000 135,000 9.0000 80.46 - - 80.46 80.46 1,678 80.457 0.11%
2017-05-09 0 8.990 - - 8.990 9.060 55,000 495,550 9.0100 80.37 - - 80.37 80.99 6,152 80.546 0.45%
2017-05-08 0 8.950 - - 8.940 8.950 10,000 89,450 8.9450 80.01 - - 79.92 80.01 1,119 79.965 0.56%
2017-05-05 0 8.900 - - 8.900 8.930 20,000 178,300 8.9150 79.56 - - 79.56 79.83 2,237 79.697 -0.78%
2017-05-04 0 8.970 - - - - 0 0 - 80.19 - - - - 0 - 0.11%
2017-05-02 0 8.960 - - 8.960 8.960 10,000 89,600 8.9600 80.10 - - 80.10 80.10 1,119 80.099 1.59%
2017-04-28 0 8.820 - - 8.820 8.850 25,000 220,950 8.8380 78.85 - - 78.85 79.12 2,797 79.008 0.11%
2017-04-27 0 8.810 - - 8.810 8.830 30,000 264,600 8.8200 78.76 - - 78.76 78.94 3,356 78.847 -0.11%
2017-04-26 0 8.820 8.810 8.850 - - 0 0 - 78.85 78.76 79.12 - - 0 - 0.34%
2017-04-25 0 8.790 - - 8.770 8.790 30,000 263,400 8.7800 78.58 - - 78.40 78.58 3,356 78.490 1.50%
2017-04-24 0 8.660 - - 8.630 8.640 20,000 172,700 8.6350 77.42 - - 77.15 77.24 2,237 77.194 0.70%
2017-04-21 0 8.600 - - 8.600 8.600 20,000 172,000 8.6000 76.88 - - 76.88 76.88 2,237 76.881 0.94%
2017-04-20 0 8.520 - - - - 0 0 - 76.17 - - - - 0 - 0.00%
2017-04-19 0 8.520 - - 8.530 8.580 50,000 427,600 8.5520 76.17 - - 76.25 76.70 5,593 76.452 -0.93%
2017-04-18 0 8.600 - - 8.600 8.670 50,000 432,300 8.6460 76.88 - - 76.88 77.51 5,593 77.292 -1.15%
2017-04-13 0 8.700 - - 8.650 8.700 95,000 825,300 8.6874 77.77 - - 77.33 77.77 10,627 77.662 0.23%
2017-04-12 0 8.680 8.670 8.940 8.680 8.680 10,000 86,800 8.6800 77.60 77.51 79.92 77.60 77.60 1,119 77.596 0.35%
2017-04-11 0 8.650 8.370 8.900 - - 0 0 - 77.33 74.82 79.56 - - 0 - 0.00%
2017-04-10 0 8.650 8.400 8.930 - - 0 0 - 77.33 75.09 79.83 - - 0 - 0.12%
2017-04-07 0 8.640 8.640 8.900 8.630 8.630 5,000 43,150 8.6300 77.24 77.24 79.56 77.15 77.15 559 77.149 -1.03%
2017-04-06 0 8.730 8.700 9.010 8.730 8.740 35,000 305,750 8.7357 78.04 77.77 80.55 78.04 78.13 3,915 78.094 -0.91%
2017-04-05 0 8.810 8.790 9.080 8.680 8.790 30,400 265,112 8.7208 78.76 78.58 81.17 77.60 78.58 3,401 77.961 1.61%
2017-04-03 0 8.670 8.430 8.940 8.670 8.670 5,000 43,350 8.6700 77.51 75.36 79.92 77.51 77.51 559 77.506 -0.34%
2017-03-31 0 8.700 8.640 8.950 - - 0 0 - 77.77 77.24 80.01 - - 0 - -0.11%
2017-03-30 0 8.710 8.690 9.000 8.710 8.710 400 3,484 8.7100 77.86 77.69 80.46 77.86 77.86 45 77.864 -0.57%
2017-03-29 0 8.760 8.500 - 8.760 8.790 16,000 140,340 8.7713 78.31 75.99 - 78.31 78.58 1,790 78.412 -0.23%
2017-03-28 0 8.780 8.490 8.800 8.780 8.780 10,000 87,800 8.7800 78.49 75.90 78.67 78.49 78.49 1,119 78.490 0.69%
2017-03-27 0 8.720 8.660 8.980 - - 0 0 - 77.95 77.42 80.28 - - 0 - 0.00%
2017-03-24 0 8.720 - 8.790 - - 0 0 - 77.95 - 78.58 - - 0 - 0.00%
2017-03-23 0 8.720 - 8.770 - - 0 0 - 77.95 - 78.40 - - 0 - 0.00%
2017-03-22 0 8.720 - 8.750 8.700 8.750 14,000 122,100 8.7214 77.95 - 78.22 77.77 78.22 1,566 77.966 -0.46%
2017-03-21 0 8.760 - 9.030 8.750 8.760 20,000 175,100 8.7550 78.31 - 80.72 78.22 78.31 2,237 78.266 0.69%
2017-03-20 0 8.700 - 8.970 8.680 8.690 25,000 217,200 8.6880 77.77 - 80.19 77.60 77.69 2,797 77.667 0.46%
2017-03-17 0 8.660 - 8.700 8.640 8.650 20,000 172,850 8.6425 77.42 - 77.77 77.24 77.33 2,237 77.261 0.58%
2017-03-16 0 8.610 - 8.870 8.490 8.610 120,000 1,028,050 8.5671 76.97 - 79.29 75.90 76.97 13,423 76.586 1.77%
2017-03-15 0 8.460 8.450 - 8.460 8.460 10,000 84,600 8.4600 75.63 75.54 - 75.63 75.63 1,119 75.629 0.00%
2017-03-14 0 8.460 - - 8.460 8.500 25,000 212,200 8.4880 75.63 - - 75.63 75.99 2,797 75.879 0.95%
2017-03-13 0 8.380 8.380 - 8.290 8.370 30,000 249,450 8.3150 74.91 74.91 - 74.11 74.82 3,356 74.333 0.24%
2017-03-10 0 8.360 - - - - 0 0 - 74.74 - - - - 0 - -0.48%
2017-03-09 0 8.400 8.130 - 8.390 8.500 85,000 716,500 8.4294 75.09 72.68 - 75.00 75.99 9,508 75.356 -0.71%
2017-03-08 0 8.460 - - - - 0 0 - 75.63 - - - - 0 - 0.71%
2017-03-07 0 8.400 8.400 - 8.350 8.410 45,000 377,700 8.3933 75.09 75.09 - 74.65 75.18 5,034 75.033 0.72%
2017-03-06 0 8.340 - - 8.290 8.330 30,000 249,250 8.3083 74.56 - - 74.11 74.47 3,356 74.273 -0.60%
2017-03-03 0 8.390 8.310 - 8.400 8.400 5,000 42,000 8.4000 75.00 74.29 - 75.09 75.09 559 75.093 -0.47%
2017-03-02 0 8.430 - - 8.520 8.550 30,000 256,050 8.5350 75.36 - - 76.17 76.43 3,356 76.300 0.24%
2017-03-01 0 8.410 8.390 - 8.410 8.430 20,000 168,400 8.4200 75.18 75.00 - 75.18 75.36 2,237 75.272 -0.59%
2017-02-28 0 8.460 - - 8.480 8.480 10,000 84,800 8.4800 75.63 - - 75.81 75.81 1,119 75.808 -0.82%
2017-02-27 0 8.530 - - 8.530 8.530 40,000 341,200 8.5300 76.25 - - 76.25 76.25 4,474 76.255 0.00%
2017-02-24 0 8.530 - - 8.560 8.680 35,000 301,900 8.6257 76.25 - - 76.52 77.60 3,915 77.111 0.12%
2017-02-23 0 8.520 - - 8.530 8.540 20,000 170,700 8.5350 76.17 - - 76.25 76.34 2,237 76.300 0.12%
2017-02-22 0 8.510 - - 8.510 8.520 25,000 212,850 8.5140 76.08 - - 76.08 76.17 2,797 76.112 0.35%
2017-02-21 0 8.480 8.480 - - - 0 0 - 75.81 75.81 - - - 0 - 0.00%
2017-02-20 0 8.480 8.450 - 8.480 8.480 10,000 84,800 8.4800 75.81 75.54 - 75.81 75.81 1,119 75.808 -0.82%
2017-02-17 0 8.550 8.470 - 8.560 8.560 10,000 85,600 8.5600 76.43 75.72 - 76.52 76.52 1,119 76.523 0.59%
2017-02-16 0 8.500 8.460 8.500 8.490 8.540 45,300 385,403 8.5078 75.99 75.63 75.99 75.90 76.34 5,067 76.056 -0.47%
2017-02-15 0 8.540 - - 8.500 8.540 50,000 425,600 8.5120 76.34 - - 75.99 76.34 5,593 76.094 0.95%
2017-02-14 0 8.460 - - 8.430 8.470 96,200 814,264 8.4643 75.63 - - 75.36 75.72 10,761 75.667 0.59%
2017-02-13 0 8.410 - - 8.370 8.450 50,000 420,700 8.4140 75.18 - - 74.82 75.54 5,593 75.218 0.72%
2017-02-10 0 8.350 8.350 - 8.310 8.320 20,000 166,300 8.3150 74.65 74.65 - 74.29 74.38 2,237 74.333 1.21%
2017-02-09 0 8.250 8.240 - 8.200 8.250 40,000 329,500 8.2375 73.75 73.66 - 73.30 73.75 4,474 73.640 0.24%
2017-02-08 0 8.230 8.190 - 8.180 8.230 56,000 458,980 8.1961 73.57 73.22 - 73.13 73.57 6,264 73.270 0.61%
2017-02-07 0 8.180 8.170 8.200 8.160 8.200 50,000 408,950 8.1790 73.13 73.04 73.30 72.95 73.30 5,593 73.117 -0.12%
2017-02-06 0 8.190 8.170 8.220 8.100 8.190 55,000 449,100 8.1655 73.22 73.04 73.48 72.41 73.22 6,152 72.996 0.86%
2017-02-03 0 8.120 8.100 - 8.080 8.080 10,000 80,800 8.0800 72.59 72.41 - 72.23 72.23 1,119 72.232 0.87%
2017-02-02 0 8.050 8.040 - 8.040 8.060 10,000 80,515 8.0515 71.96 71.87 - 71.87 72.05 1,119 71.977 -2.07%
2017-02-01 0 8.220 8.210 - 8.210 8.220 15,000 123,200 8.2133 73.48 73.39 - 73.39 73.48 1,678 73.424 -0.36%
2017-01-27 0 8.250 8.250 - 8.250 8.260 20,000 165,100 8.2550 73.75 73.75 - 73.75 73.84 2,237 73.797 -1.67%
2017-01-26 0 8.390 - - 8.150 8.390 140,000 1,155,750 8.2554 75.00 - - 72.86 75.00 15,661 73.800 3.20%
2017-01-25 0 8.130 8.130 8.170 8.070 8.110 55,000 445,050 8.0918 72.68 72.68 73.04 72.14 72.50 6,152 72.338 1.12%
2017-01-24 0 8.040 8.040 8.080 - - 0 0 - 71.87 71.87 72.23 - - 0 - 0.25%
2017-01-23 0 8.020 8.000 8.040 - - 0 0 - 71.70 71.52 71.87 - - 0 - 1.39%
2017-01-20 0 7.910 7.910 7.950 - - 0 0 - 70.71 70.71 71.07 - - 0 - 0.38%
2017-01-19 0 7.880 7.870 7.900 7.880 7.880 10,000 78,800 7.8800 70.44 70.35 70.62 70.44 70.44 1,119 70.444 0.00%
2017-01-18 0 7.880 7.840 7.880 7.900 7.900 10,000 79,000 7.9000 70.44 70.09 70.44 70.62 70.62 1,119 70.623 -0.76%
2017-01-17 0 7.940 7.920 7.950 7.940 7.940 5,000 39,700 7.9400 70.98 70.80 71.07 70.98 70.98 559 70.981 0.76%
2017-01-16 0 7.880 7.850 7.890 7.880 7.880 10,000 78,800 7.8800 70.44 70.18 70.53 70.44 70.44 1,119 70.444 -1.01%
2017-01-13 0 7.960 7.910 7.960 - - 0 0 - 71.16 70.71 71.16 - - 0 - -0.75%
2017-01-12 0 8.020 8.000 8.040 - - 0 0 - 71.70 71.52 71.87 - - 0 - 1.39%
2017-01-11 0 7.910 7.880 7.920 7.910 7.910 20,000 158,200 7.9100 70.71 70.44 70.80 70.71 70.71 2,237 70.712 0.38%
2017-01-10 0 7.880 - - - - 0 0 - 70.44 - - - - 0 - 0.51%
2017-01-09 0 7.840 7.830 7.870 - - 0 0 - 70.09 70.00 70.35 - - 0 - 0.00%
2017-01-06 0 7.840 7.830 7.870 - - 0 0 - 70.09 70.00 70.35 - - 0 - 0.64%
2017-01-05 0 7.790 7.770 7.810 7.790 7.790 5,000 38,950 7.7900 69.64 69.46 69.82 69.64 69.64 559 69.640 -0.26%
2017-01-04 0 7.810 7.770 7.810 - - 0 0 - 69.82 69.46 69.82 - - 0 - -0.26%
2017-01-03 0 7.830 7.820 7.860 7.820 7.830 30,000 234,700 7.8233 70.00 69.91 70.27 69.91 70.00 3,356 69.938 0.13%
2016-12-30 0 7.820 7.790 7.830 7.820 7.840 25,000 195,800 7.8320 69.91 69.64 70.00 69.91 70.09 2,797 70.015 0.77%
2016-12-29 0 7.760 7.740 7.780 7.760 7.760 20,000 155,200 7.7600 69.37 69.19 69.55 69.37 69.37 2,237 69.371 0.13%
2016-12-28 0 7.750 7.750 7.790 - - 0 0 - 69.28 69.28 69.64 - - 0 - 1.04%
2016-12-23 0 7.670 7.650 7.690 7.670 7.720 15,000 115,352 7.6901 68.57 68.39 68.75 68.57 69.01 1,678 68.747 -0.65%
2016-12-22 0 7.720 - - 7.720 7.780 95,000 736,720 7.7549 69.01 - - 69.01 69.55 10,627 69.326 -1.15%
2016-12-21 0 7.810 7.790 7.830 7.810 7.830 35,000 273,850 7.8243 69.82 69.64 70.00 69.82 70.00 3,915 69.946 -0.51%
2016-12-20 0 7.850 7.810 7.850 7.820 7.850 37,200 291,754 7.8428 70.18 69.82 70.18 69.91 70.18 4,161 70.112 -0.51%
2016-12-19 0 7.890 7.850 7.890 7.890 7.900 25,000 197,400 7.8960 70.53 70.18 70.53 70.53 70.62 2,797 70.587 -0.38%
2016-12-16 0 7.920 7.870 7.920 7.920 7.920 15,000 118,800 7.9200 70.80 70.35 70.80 70.80 70.80 1,678 70.802 -1.00%
2016-12-15 0 8.000 7.940 8.040 8.000 8.000 5,000 40,000 8.0000 71.52 70.98 71.87 71.52 71.52 559 71.517 -0.62%
2016-12-14 0 8.050 7.980 8.200 8.050 8.050 10,000 80,500 8.0500 71.96 71.34 73.30 71.96 71.96 1,119 71.964 -0.12%
2016-12-13 0 8.060 8.060 8.190 8.050 8.050 10,000 80,500 8.0500 72.05 72.05 73.22 71.96 71.96 1,119 71.964 -0.74%
2016-12-12 0 8.120 8.010 8.130 8.120 8.160 111,000 903,020 8.1353 72.59 71.61 72.68 72.59 72.95 12,417 72.727 1.22%
2016-12-09 0 8.160 8.130 8.210 - - 0 0 - 71.71 71.45 72.15 - - 0 - 0.49%
2016-12-08 0 8.120 8.100 8.160 8.100 8.160 80,000 650,000 8.1250 71.36 71.18 71.71 71.18 71.71 9,103 71.404 1.63%
2016-12-07 0 7.990 7.970 8.030 - - 0 0 - 70.22 70.04 70.57 - - 0 - 0.63%
2016-12-06 0 7.940 7.910 7.970 - - 0 0 - 69.78 69.51 70.04 - - 0 - 1.15%
2016-12-05 0 7.850 7.820 7.870 7.870 7.870 10,000 78,700 7.8700 68.99 68.72 69.16 69.16 69.16 1,138 69.163 -0.51%
2016-12-02 0 7.890 7.840 7.890 7.890 7.890 20,000 157,800 7.8900 69.34 68.90 69.34 69.34 69.34 2,276 69.339 -1.13%
2016-12-01 0 7.980 - 8.000 7.980 7.980 10,000 79,800 7.9800 70.13 - 70.31 70.13 70.13 1,138 70.130 -0.37%
2016-11-30 0 8.010 - 8.020 8.000 8.020 30,000 240,200 8.0067 70.39 - 70.48 70.31 70.48 3,414 70.365 0.00%
2016-11-29 0 8.010 7.990 8.030 8.010 8.010 10,000 80,100 8.0100 70.39 70.22 70.57 70.39 70.39 1,138 70.394 -0.50%
2016-11-28 0 8.050 8.030 8.070 - - 0 0 - 70.75 70.57 70.92 - - 0 - 1.00%
2016-11-25 0 7.970 7.950 8.000 7.970 7.980 25,000 199,400 7.9760 70.04 69.87 70.31 70.04 70.13 2,845 70.095 -0.25%
2016-11-24 0 7.990 7.960 8.000 7.990 7.990 15,000 119,850 7.9900 70.22 69.95 70.31 70.22 70.22 1,707 70.218 0.00%
2016-11-23 0 7.990 7.980 8.020 - - 0 0 - 70.22 70.13 70.48 - - 0 - 0.38%
2016-11-22 0 7.960 7.950 7.990 7.950 7.960 30,000 238,700 7.9567 69.95 69.87 70.22 69.87 69.95 3,414 69.925 1.53%
2016-11-21 0 7.840 7.820 7.860 - - 0 0 - 68.90 68.72 69.08 - - 0 - 0.51%
2016-11-18 0 7.800 7.770 7.810 7.780 7.790 30,000 233,600 7.7867 68.55 68.28 68.64 68.37 68.46 3,414 68.431 0.13%
2016-11-17 0 7.790 7.770 7.820 7.790 7.790 10,000 77,900 7.7900 68.46 68.28 68.72 68.46 68.46 1,138 68.460 0.52%
2016-11-16 0 7.750 7.750 7.790 - - 0 0 - 68.11 68.11 68.46 - - 0 - 0.39%
2016-11-15 0 7.720 7.720 7.760 - - 0 0 - 67.85 67.85 68.20 - - 0 - 0.78%
2016-11-14 0 7.660 7.660 - 7.650 7.650 10,000 76,500 7.6500 67.32 67.32 - 67.23 67.23 1,138 67.230 -0.91%
2016-11-11 0 7.730 7.680 - 7.750 7.790 50,000 388,800 7.7760 67.93 67.49 - 68.11 68.46 5,689 68.337 -3.13%
2016-11-10 0 7.980 7.970 - 7.970 7.980 20,000 159,550 7.9775 70.13 70.04 - 70.04 70.13 2,276 70.108 1.92%
2016-11-09 0 7.830 - - 7.780 7.900 85,500 668,445 7.8181 68.81 - - 68.37 69.43 9,729 68.707 -2.61%
2016-11-08 0 8.040 8.040 - 8.000 8.020 21,700 173,801 8.0093 70.66 70.66 - 70.31 70.48 2,469 70.387 0.37%
2016-11-07 0 8.010 - - 7.940 8.010 4,800 38,323 7.9840 70.39 - - 69.78 70.39 546 70.165 1.52%
2016-11-04 0 7.890 7.850 - 7.880 7.890 16,600 130,938 7.8878 69.34 68.99 - 69.25 69.34 1,889 69.320 0.13%
2016-11-03 0 7.880 7.860 - 7.880 7.930 25,500 201,562 7.9044 69.25 69.08 - 69.25 69.69 2,902 69.466 -0.76%
2016-11-02 0 7.940 7.920 - 7.940 7.950 11,300 89,824 7.9490 69.78 69.60 - 69.78 69.87 1,286 69.858 -1.49%
2016-11-01 0 8.060 8.040 - 8.020 8.060 32,000 257,412 8.0441 70.83 70.66 - 70.48 70.83 3,641 70.694 0.12%
2016-10-31 0 8.050 8.030 8.060 7.970 8.070 70,400 563,038 7.9977 70.75 70.57 70.83 70.04 70.92 8,011 70.286 0.00%
2016-10-28 0 8.050 8.010 8.070 8.030 8.060 137,500 1,107,175 8.0522 70.75 70.39 70.92 70.57 70.83 15,646 70.765 0.00%
2016-10-27 0 8.050 8.040 8.080 8.050 8.110 27,300 220,791 8.0876 70.75 70.66 71.01 70.75 71.27 3,106 71.076 -0.86%
2016-10-26 0 8.120 8.090 8.120 8.110 8.130 69,000 560,278 8.1200 71.36 71.10 71.36 71.27 71.45 7,851 71.360 -0.61%
2016-10-25 0 8.170 - - 8.150 8.170 4,300 35,094 8.1614 71.80 - - 71.62 71.80 489 71.724 1.11%
2016-10-24 0 8.080 8.080 8.110 8.040 8.070 14,500 116,731 8.0504 71.01 71.01 71.27 70.66 70.92 1,650 70.749 0.37%
2016-10-20 0 8.050 8.030 8.080 8.050 8.080 24,300 196,065 8.0685 70.75 70.57 71.01 70.75 71.01 2,765 70.908 0.12%
2016-10-19 0 8.040 8.000 8.040 8.030 8.050 36,200 291,142 8.0426 70.66 70.31 70.66 70.57 70.75 4,119 70.680 1.01%
2016-10-18 0 7.960 7.960 8.000 7.880 7.960 58,200 460,999 7.9209 69.95 69.95 70.31 69.25 69.95 6,622 69.611 1.27%
2016-10-17 0 7.860 7.840 7.870 7.760 7.860 19,700 154,063 7.8205 69.08 68.90 69.16 68.20 69.08 2,242 68.728 -0.13%
2016-10-14 0 7.870 7.860 - 7.860 7.870 20,400 160,448 7.8651 69.16 69.08 - 69.08 69.16 2,321 69.120 0.00%
2016-10-13 0 7.870 7.800 - 7.860 7.940 56,200 444,005 7.9004 69.16 68.55 - 69.08 69.78 6,395 69.431 -1.13%
2016-10-12 0 7.960 - - 7.890 7.970 27,400 217,060 7.9219 69.95 - - 69.34 70.04 3,118 69.620 0.51%
2016-10-11 0 7.920 7.870 - 7.930 8.020 21,900 175,557 8.0163 69.60 69.16 - 69.69 70.48 2,492 70.449 -0.38%
2016-10-07 0 7.950 7.930 - 7.950 7.950 1,800 14,310 7.9500 69.87 69.69 - 69.87 69.87 205 69.867 -0.13%
2016-10-06 0 7.960 - - 7.920 7.960 22,700 180,466 7.9500 69.95 - - 69.60 69.95 2,583 69.867 0.13%
2016-10-05 0 7.950 7.920 7.960 7.950 7.950 2,400 19,080 7.9500 69.87 69.60 69.95 69.87 69.87 273 69.867 0.25%
2016-10-04 0 7.930 7.940 8.010 7.900 7.920 7,100 56,122 7.9045 69.69 69.78 70.39 69.43 69.60 808 69.467 0.38%
2016-10-03 0 7.900 7.870 7.940 7.870 7.900 10,900 85,892 7.8800 69.43 69.16 69.78 69.16 69.43 1,240 69.251 0.89%
2016-09-30 0 7.830 - - 7.830 7.860 31,400 246,378 7.8464 68.81 - - 68.81 69.08 3,573 68.956 -1.63%
2016-09-29 0 7.960 7.940 - 7.940 8.000 84,200 670,276 7.9605 69.95 69.78 - 69.78 70.31 9,581 69.959 0.76%
2016-09-28 0 7.900 7.890 - 7.890 7.900 15,500 122,350 7.8935 69.43 69.34 - 69.34 69.43 1,764 69.370 0.13%
2016-09-27 0 7.890 7.840 - 7.880 7.890 8,000 63,070 7.8838 69.34 68.90 - 69.25 69.34 910 69.284 0.51%
2016-09-26 0 7.850 - - - - 0 0 - 68.99 - - - - 0 - -1.38%
2016-09-23 0 7.960 - - 7.910 7.930 59,600 472,120 7.9215 69.95 - - 69.51 69.69 6,782 69.616 0.89%
2016-09-22 0 7.890 - - 7.890 7.920 8,300 65,520 7.8940 69.34 - - 69.34 69.60 944 69.374 0.00%
2016-09-21 0 7.890 - - 7.840 7.890 31,600 248,396 7.8606 69.34 - - 68.90 69.34 3,596 69.081 0.25%
2016-09-20 0 7.870 - - 7.840 7.870 35,800 281,430 7.8612 69.16 - - 68.90 69.16 4,074 69.086 0.77%
2016-09-19 0 7.810 - - 7.770 7.810 11,000 85,670 7.7882 68.64 - - 68.28 68.64 1,252 68.444 4.41%
2016-09-15 0 7.480 - - 7.480 7.510 15,000 112,275 7.4850 65.74 - - 65.74 66.00 1,707 65.780 -0.27%
2016-09-14 0 7.500 - - 7.500 7.530 54,000 405,590 7.5109 65.91 - - 65.91 66.18 6,145 66.008 -0.66%
2016-09-13 0 7.550 - - - - 0 0 - 66.35 - - - - 0 - 0.00%
2016-09-12 0 7.550 - - 7.550 7.610 81,900 620,426 7.5754 66.35 - - 66.35 66.88 9,319 66.575 -3.08%
2016-09-09 0 7.790 - - 7.790 7.820 24,200 188,913 7.8063 68.46 - - 68.46 68.72 2,754 68.604 -1.89%
2016-09-08 0 7.940 - - - - 0 0 - 69.78 - - - - 0 - -0.25%
2016-09-07 0 7.960 - - 7.960 7.960 3,000 23,880 7.9600 69.95 - - 69.95 69.95 341 69.954 1.27%
2016-09-06 0 7.860 - - 7.840 7.880 9,000 70,770 7.8633 69.08 - - 68.90 69.25 1,024 69.105 1.42%
2016-09-05 0 7.750 - - 7.720 7.720 10,000 77,200 7.7200 68.11 - - 67.85 67.85 1,138 67.845 1.84%
2016-09-02 0 7.610 - - 7.580 7.630 40,000 304,128 7.6032 66.88 - - 66.61 67.05 4,552 66.819 0.26%
2016-09-01 0 7.590 - - 7.560 7.610 87,300 662,975 7.5942 66.70 - - 66.44 66.88 9,934 66.740 -0.52%
2016-08-31 0 7.630 - - 7.620 7.650 50,000 381,800 7.6360 67.05 - - 66.97 67.23 5,689 67.107 -0.52%
2016-08-30 0 7.670 - - 7.690 7.690 10,000 76,900 7.6900 67.41 - - 67.58 67.58 1,138 67.582 0.13%
2016-08-29 0 7.660 - - - - 0 0 - 67.32 - - - - 0 - 0.00%
2016-08-26 0 7.660 - - - - 0 0 - 67.32 - - - - 0 - 0.13%
2016-08-25 0 7.650 - - 7.650 7.660 20,000 153,100 7.6550 67.23 - - 67.23 67.32 2,276 67.274 1.32%
2016-08-24 0 7.550 - - - - 0 0 - 66.35 - - - - 0 - 0.13%
2016-08-23 0 7.540 - - - - 0 0 - 66.26 - - - - 0 - 0.40%
2016-08-22 0 7.510 - - - - 0 0 - 66.00 - - - - 0 - -1.05%
2016-08-19 0 7.590 - - - - 0 0 - 66.70 - - - - 0 - -1.04%
2016-08-18 0 7.670 - - 7.660 7.670 6,000 45,990 7.6650 67.41 - - 67.32 67.41 683 67.362 -0.13%
2016-08-17 0 7.680 - - 7.660 7.680 6,100 46,758 7.6652 67.49 - - 67.32 67.49 694 67.364 -0.52%
2016-08-16 0 7.720 - - 7.720 7.750 10,100 77,991 7.7219 67.85 - - 67.85 68.11 1,149 67.862 -0.39%
2016-08-15 0 7.750 - - 7.720 7.750 200 1,547 7.7350 68.11 - - 67.85 68.11 23 67.977 0.26%
2016-08-12 0 7.730 - - - - 0 0 - 67.93 - - - - 0 - 0.00%
2016-08-11 0 7.730 - - 7.730 7.820 25,000 194,550 7.7820 67.93 - - 67.93 68.72 2,845 68.390 -1.40%
2016-08-10 0 7.840 - - 7.830 7.860 70,000 548,900 7.8414 68.90 - - 68.81 69.08 7,965 68.912 1.03%
2016-08-09 0 7.760 - - - - 0 0 - 68.20 - - - - 0 - 0.13%
2016-08-08 0 7.750 - - 7.730 7.750 10,000 77,400 7.7400 68.11 - - 67.93 68.11 1,138 68.021 1.17%
2016-08-05 0 7.660 - - - - 0 0 - 67.32 - - - - 0 - 1.59%
2016-08-04 0 7.540 - - - - 0 0 - 66.26 - - - - 0 - 0.27%
2016-08-03 0 7.520 - - - - 0 0 - 66.09 - - - - 0 - -1.18%
2016-08-01 0 7.610 - - - - 0 0 - 66.88 - - - - 0 - 1.74%
2016-07-29 0 7.480 - - - - 0 0 - 65.74 - - - - 0 - -0.40%
2016-07-28 0 7.510 - - 7.510 7.510 10,000 75,100 7.5100 66.00 - - 66.00 66.00 1,138 66.000 -0.13%
2016-07-27 0 7.520 7.500 7.530 7.520 7.530 10,000 75,250 7.5250 66.09 65.91 66.18 66.09 66.18 1,138 66.132 0.67%
2016-07-26 0 7.470 7.470 7.500 7.450 7.460 20,000 149,100 7.4550 65.65 65.65 65.91 65.47 65.56 2,276 65.516 0.27%
2016-07-25 0 7.450 - - - - 0 0 - 65.47 - - - - 0 - 0.00%
2016-07-22 0 7.450 7.440 7.470 7.450 7.480 20,900 156,023 7.4652 65.47 65.38 65.65 65.47 65.74 2,378 65.606 -0.40%
2016-07-21 0 7.480 7.470 7.490 7.380 7.440 30,000 222,150 7.4050 65.74 65.65 65.82 64.86 65.38 3,414 65.077 0.27%
2016-07-20 0 7.460 7.430 7.460 - - 0 0 - 65.56 65.30 65.56 - - 0 - -0.40%
2016-07-19 0 7.490 7.490 7.510 - - 0 0 - 65.82 65.82 66.00 - - 0 - 0.40%
2016-07-18 0 7.460 7.460 7.480 7.440 7.440 200 1,488 7.4400 65.56 65.56 65.74 65.38 65.38 23 65.385 0.67%
2016-07-15 0 7.410 7.410 7.430 - - 0 0 - 65.12 65.12 65.30 - - 0 - 1.51%
2016-07-14 0 7.300 7.290 7.310 7.290 7.300 20,000 145,900 7.2950 64.15 64.07 64.24 64.07 64.15 2,276 64.110 0.69%
2016-07-13 0 7.250 7.250 7.270 7.240 7.260 30,000 217,600 7.2533 63.71 63.71 63.89 63.63 63.80 3,414 63.744 -0.14%
2016-07-12 0 7.260 7.260 7.280 - - 0 0 - 63.80 63.80 63.98 - - 0 - 0.83%
2016-07-11 0 7.200 7.190 7.210 7.200 7.200 5,000 36,000 7.2000 63.28 63.19 63.36 63.28 63.28 569 63.275 2.86%
2016-07-08 0 7.000 7.000 7.010 7.000 7.010 30,000 210,100 7.0033 61.52 61.52 61.61 61.52 61.61 3,414 61.547 -0.28%
2016-07-07 0 7.020 7.020 7.040 7.020 7.020 20,000 140,400 7.0200 61.69 61.69 61.87 61.69 61.69 2,276 61.693 1.15%
2016-07-06 0 6.940 6.910 6.940 - - 0 0 - 60.99 60.73 60.99 - - 0 - -1.84%
2016-07-05 0 7.070 7.050 7.080 - - 0 0 - 62.13 61.96 62.22 - - 0 - -0.70%
2016-07-04 0 7.120 7.120 7.150 7.030 7.050 30,000 211,150 7.0383 62.57 62.57 62.84 61.78 61.96 3,414 61.855 2.59%
2016-06-30 0 6.940 6.930 6.960 6.750 7.040 255,000 1,751,550 6.8688 60.99 60.90 61.17 59.32 61.87 29,016 60.365 2.51%
2016-06-29 0 6.770 6.750 6.770 6.780 6.810 65,100 442,431 6.7962 59.50 59.32 59.50 59.58 59.85 7,408 59.726

Webb-site Database - Powered By Linux Group

Back to top