Vanguard FTSE Asia ex Japan Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02805  2013-05-15  2021-05-10  2021-10-15
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

BNP PARIBAS SECURITIES SERVICES

CCASSID: C00093

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2021-10-18 30.88 2021-10-12
2 2021-10-15 30.88 2021-10-11
3 2021-05-12 203,300 2,900 2.21 9,200,000 6,277,904 30.88 2021-05-10
4 2021-05-11 200,400 -4,300 2.18 9,200,000 6,192,360 30.90 2021-05-07
5 2021-05-10 204,700 -2,000 2.23 9,200,000 6,263,820 30.60 2021-05-06
6 2021-05-07 206,700 -4,000 2.15 9,600,000 6,345,690 30.70 2021-05-05
7 2021-05-06 210,700 -300 2.15 9,800,000 6,497,988 30.84 2021-05-04
8 2021-05-05 211,000 -6,000 2.15 9,800,000 6,519,900 30.90 2021-05-03
9 2021-05-04 217,000 -57,138 2.21 9,800,000 6,766,060 31.18 2021-04-30
10 2021-05-03 274,138 -32,616 2.80 9,800,000 8,679,209 31.66 2021-04-29
11 2021-04-30 306,754 48,900 3.13 9,800,000 9,625,941 31.38 2021-04-28
12 2021-04-29 257,854 7,594 2.48 10,400,000 8,101,773 31.42 2021-04-27
13 2021-04-28 250,260 23,600 2.41 10,400,000 7,848,154 31.36 2021-04-26
14 2021-04-27 226,660 -13,300 2.18 10,400,000 7,017,394 30.96 2021-04-23
15 2021-04-26 239,960 4,900 2.31 10,400,000 7,419,563 30.92 2021-04-22
16 2021-04-23 235,060 -80,372 2.26 10,400,000 7,192,836 30.60 2021-04-21
17 2021-04-22 315,432 -900,200 2.79 11,300,000 9,797,318 31.06 2021-04-20
18 2021-04-21 1,215,632 961,476 10.57 11,500,000 37,830,468 31.12 2021-04-19
19 2021-04-16 254,156 300 2.21 11,500,000 7,924,584 31.18 2021-04-14
20 2021-04-09 253,856 3,600 1.40 18,100,000 7,920,307 31.20 2021-04-07
21 2021-04-08 250,256 14,300 1.38 18,100,000 7,757,936 31.00 2021-04-01
22 2021-03-29 235,956 200 1.30 18,100,000 7,078,680 30.00 2021-03-25
23 2021-03-23 235,756 200 1.30 18,100,000 7,299,006 30.96 2021-03-19
24 2021-03-22 235,556 14,000 1.30 18,100,000 7,387,036 31.36 2021-03-18
25 2021-03-19 221,556 700 1.22 18,100,000 6,881,529 31.06 2021-03-17
26 2021-03-18 220,856 3,000 1.22 18,100,000 6,877,456 31.14 2021-03-16
27 2021-03-08 217,856 -59,665 1.20 18,100,000 6,884,250 31.60 2021-03-04
28 2021-03-05 277,521 39,700 1.53 18,100,000 8,958,378 32.28 2021-03-03
29 2021-03-04 237,821 1,100 1.24 19,200,000 7,567,464 31.82 2021-03-02
30 2021-03-02 236,721 -300 1.23 19,200,000 7,428,305 31.38 2021-02-26
31 2021-03-01 237,021 300 1.23 19,200,000 7,722,144 32.58 2021-02-25
32 2021-02-23 236,721 -300 1.23 19,200,000 7,859,137 33.20 2021-02-19
33 2021-02-22 237,021 -1,200 1.23 19,200,000 7,859,616 33.16 2021-02-18
34 2021-02-19 238,221 500 1.24 19,200,000 7,970,875 33.46 2021-02-17
35 2021-02-18 237,721 -600 1.24 19,200,000 7,958,899 33.48 2021-02-16
36 2021-02-17 238,321 900 1.24 19,200,000 7,840,761 32.90 2021-02-10
37 2021-02-09 237,421 -600 1.24 19,200,000 7,644,956 32.20 2021-02-05
38 2021-02-08 238,021 -300 1.24 19,200,000 7,597,630 31.92 2021-02-04
39 2021-02-05 238,321 -1,000 1.24 19,200,000 7,664,403 32.16 2021-02-03
40 2021-02-04 239,321 6,821 1.25 19,200,000 7,629,553 31.88 2021-02-02
41 2021-02-03 232,500 300 1.21 19,200,000 7,319,100 31.48 2021-02-01
42 2021-02-02 232,200 -14,950 1.21 19,200,000 7,147,116 30.78 2021-01-29
43 2021-02-01 247,150 14,100 1.29 19,200,000 7,612,220 30.80 2021-01-28
44 2021-01-29 233,050 -83,050 1.18 19,700,000 7,434,295 31.90 2021-01-27
45 2021-01-28 316,100 -300 1.60 19,700,000 10,146,810 32.10 2021-01-26
46 2021-01-27 316,400 4,700 1.61 19,700,000 10,358,936 32.74 2021-01-25
47 2021-01-26 311,700 -9,200 1.58 19,700,000 10,042,974 32.22 2021-01-22
48 2021-01-25 320,900 -2,900 1.63 19,700,000 10,461,340 32.60 2021-01-21
49 2021-01-22 323,800 -5,300 1.64 19,700,000 10,504,072 32.44 2021-01-20
50 2021-01-21 329,100 48,500 1.67 19,700,000 10,452,216 31.76 2021-01-19
51 2021-01-20 280,600 1,600 1.42 19,700,000 8,788,392 31.32 2021-01-18
52 2021-01-19 279,000 -4,100 1.42 19,700,000 8,738,280 31.32 2021-01-15
53 2021-01-15 283,100 -600 1.44 19,700,000 8,911,988 31.48 2021-01-13
54 2021-01-14 283,700 -700 1.44 19,700,000 8,828,744 31.12 2021-01-12
55 2021-01-13 284,400 -6,600 1.44 19,700,000 8,805,024 30.96 2021-01-11
56 2021-01-12 291,000 -500 1.48 19,700,000 9,009,360 30.96 2021-01-08
57 2021-01-11 291,500 72,800 1.48 19,700,000 8,879,090 30.46 2021-01-07
58 2021-01-08 218,700 300 1.11 19,700,000 6,657,228 30.44 2021-01-06
59 2021-01-07 218,400 -100 1.11 19,700,000 6,595,680 30.20 2021-01-05
60 2021-01-06 218,500 400 1.11 19,700,000 6,555,000 30.00 2021-01-04
61 2021-01-04 218,100 39,000 1.11 19,700,000 6,281,280 28.80 2020-12-29
62 2020-12-30 179,100 1,300 0.91 19,700,000 5,133,006 28.66 2020-12-28
63 2020-12-21 177,800 -1,300 0.90 19,700,000 5,156,200 29.00 2020-12-17
64 2020-12-18 179,100 200 0.91 19,700,000 5,150,916 28.76 2020-12-16
65 2020-12-15 178,900 1,100 0.91 19,700,000 5,134,430 28.70 2020-12-11
66 2020-11-06 177,800 8,000 1.00 17,800,000 4,622,800 26.00 2020-11-04
67 2020-05-18 169,800 -200 0.90 18,800,000 3,565,800 21.00 2020-05-14
68 2020-05-15 170,000 200 0.90 18,800,000 3,621,000 21.30 2020-05-13
69 2020-05-14 169,800 -4,600 0.90 18,800,000 3,616,740 21.30 2020-05-12
70 2020-05-13 174,400 -7,600 0.93 18,800,000 3,723,440 21.35 2020-05-11
71 2020-05-08 182,000 -600 0.97 18,800,000 3,812,900 20.95 2020-05-06
72 2020-05-07 182,600 -1,100 0.97 18,800,000 3,788,950 20.75 2020-05-05
73 2020-05-06 183,700 -5,400 0.98 18,800,000 3,775,035 20.55 2020-05-04
74 2020-05-05 189,100 -500 1.01 18,800,000 3,971,100 21.00 2020-04-29
75 2020-05-04 189,600 12,860 1.01 18,800,000 3,972,120 20.95 2020-04-28
76 2020-04-29 176,740 6,800 0.94 18,800,000 3,676,192 20.80 2020-04-27
77 2020-04-28 169,940 -40 0.90 18,800,000 3,483,770 20.50 2020-04-24
78 2020-04-27 169,980 -12 0.90 18,800,000 3,518,586 20.70 2020-04-23
79 2020-04-24 169,992 192 0.90 18,800,000 3,510,335 20.65 2020-04-22
80 2020-04-16 169,800 -2,100 0.90 18,800,000 3,548,820 20.90 2020-04-14
81 2020-04-15 171,900 1,500 0.91 18,800,000 3,480,975 20.25 2020-04-09
82 2020-04-14 170,400 -1,300 0.91 18,800,000 3,404,592 19.98 2020-04-08
83 2020-04-09 171,700 -7,200 0.91 18,800,000 3,459,755 20.15 2020-04-07
84 2020-04-08 178,900 7,600 0.95 18,800,000 3,545,798 19.82 2020-04-06
85 2020-04-07 171,300 -500 0.91 18,800,000 3,299,238 19.26 2020-04-03
86 2020-03-30 171,800 -500 0.91 18,800,000 3,326,048 19.36 2020-03-26
87 2020-03-27 172,300 -6,700 0.92 18,800,000 3,318,498 19.26 2020-03-25
88 2020-03-26 179,000 9,200 0.95 18,800,000 3,286,440 18.36 2020-03-24
89 2020-03-10 169,800 -900 0.99 17,200,000 3,871,440 22.80 2020-03-06
90 2020-03-09 170,700 400 0.99 17,200,000 3,977,310 23.30 2020-03-05
91 2020-03-04 170,300 500 0.99 17,200,000 3,874,325 22.75 2020-03-02
92 2020-03-03 169,800 -1,500 0.99 17,200,000 3,837,480 22.60 2020-02-28
93 2020-03-02 171,300 -2,100 1.00 17,200,000 3,948,465 23.05 2020-02-27
94 2020-02-24 173,400 -400 1.01 17,200,000 4,161,600 24.00 2020-02-20
95 2020-02-21 173,800 -700 1.01 17,200,000 4,205,960 24.20 2020-02-19
96 2020-02-20 174,500 1,100 1.01 17,200,000 4,170,550 23.90 2020-02-18
97 2020-02-19 173,400 -500 1.01 17,200,000 4,230,960 24.40 2020-02-17
98 2020-02-17 173,900 1,300 1.01 17,200,000 4,234,465 24.35 2020-02-13
99 2020-02-11 172,600 1,300 1.00 17,200,000 4,107,880 23.80 2020-02-07
100 2020-02-10 171,300 1,500 1.00 17,200,000 4,102,635 23.95 2020-02-06
101 2020-02-06 169,800 -5,800 0.99 17,200,000 3,990,300 23.50 2020-02-04
102 2020-02-05 175,600 800 1.02 17,200,000 4,047,580 23.05 2020-02-03
103 2020-02-03 174,800 -1,900 1.02 17,200,000 4,029,140 23.05 2020-01-30
104 2020-01-31 176,700 3,600 1.03 17,200,000 4,161,285 23.55 2020-01-29
105 2020-01-30 173,100 1,400 1.01 17,200,000 4,232,295 24.45 2020-01-23
106 2020-01-29 171,700 200 1.00 17,200,000 4,223,820 24.60 2020-01-22
107 2020-01-23 171,500 -2,500 1.00 17,200,000 4,193,175 24.45 2020-01-21
108 2020-01-22 174,000 -6,600 1.01 17,200,000 4,350,000 25.00 2020-01-20
109 2020-01-21 180,600 10,800 1.05 17,200,000 4,496,940 24.90 2020-01-17
110 2020-01-17 169,800 -14,600 0.99 17,200,000 4,211,040 24.80 2020-01-15
111 2020-01-16 184,400 14,400 1.07 17,200,000 4,610,000 25.00 2020-01-14
112 2020-01-15 170,000 -40 0.99 17,200,000 4,241,500 24.95 2020-01-13
113 2020-01-14 170,040 -24,460 0.99 17,200,000 4,225,494 24.85 2020-01-10
114 2020-01-10 194,500 8,912 1.13 17,200,000 4,687,450 24.10 2020-01-08
115 2020-01-09 185,588 -18,612 1.08 17,200,000 4,546,906 24.50 2020-01-07
116 2020-01-02 204,200 -200 1.19 17,200,000 4,982,480 24.40 2019-12-27
117 2019-12-30 204,400 18,840 1.19 17,200,000 4,926,040 24.10 2019-12-23
118 2019-12-27 185,560 3,000 1.08 17,200,000 4,471,996 24.10 2019-12-20
119 2019-12-23 182,560 -18,755 1.06 17,200,000 4,399,696 24.10 2019-12-19
120 2019-12-20 201,315 18,713 1.17 17,200,000 4,831,560 24.00 2019-12-18
121 2019-12-19 182,602 15 1.06 17,200,000 4,400,708 24.10 2019-12-17
122 2019-12-18 182,587 2,400 1.06 17,200,000 4,336,441 23.75 2019-12-16
123 2019-12-17 180,187 9,800 1.05 17,200,000 4,306,469 23.90 2019-12-13
124 2019-12-16 170,387 -913 0.99 17,200,000 3,995,575 23.45 2019-12-12
125 2019-12-10 171,300 400 1.00 17,200,000 3,974,160 23.20 2019-12-06
126 2019-12-09 170,900 -2,300 0.99 17,200,000 3,922,155 22.95 2019-12-05
127 2019-12-05 173,200 -4,900 1.01 17,200,000 3,983,600 23.00 2019-12-03
128 2019-12-04 178,100 8,102 1.04 17,200,000 4,105,205 23.05 2019-12-02
129 2019-12-03 169,998 -21 0.99 17,200,000 3,918,454 23.05 2019-11-29
130 2019-12-02 170,019 -6,681 0.99 17,200,000 3,952,942 23.25 2019-11-28
131 2019-11-29 176,700 1,800 1.03 17,200,000 4,090,605 23.15 2019-11-27
132 2019-11-27 174,900 1,010 1.02 17,200,000 4,048,935 23.15 2019-11-25
133 2019-11-26 173,890 190 1.01 17,200,000 3,999,470 23.00 2019-11-22
134 2019-11-25 173,700 -3,000 1.01 17,200,000 3,951,675 22.75 2019-11-21
135 2019-11-22 176,700 -2,100 1.03 17,200,000 4,090,605 23.15 2019-11-20
136 2019-11-21 178,800 2,500 1.04 17,200,000 4,166,040 23.30 2019-11-19
137 2019-11-20 176,300 2,300 1.03 17,200,000 4,072,530 23.10 2019-11-18
138 2019-11-19 174,000 3,000 1.01 17,200,000 4,002,000 23.00 2019-11-15
139 2019-11-18 171,000 -1,000 0.99 17,200,000 3,898,800 22.80 2019-11-14
140 2019-11-15 172,000 1,523 1.00 17,200,000 3,956,000 23.00 2019-11-13
141 2019-11-13 170,477 -17,400 0.99 17,200,000 3,920,971 23.00 2019-11-11
142 2019-11-12 187,877 2,500 1.09 17,200,000 4,405,716 23.45 2019-11-08
143 2019-11-11 185,377 -10 1.08 17,200,000 4,384,166 23.65 2019-11-07
144 2019-11-08 185,387 1,800 1.08 17,200,000 4,338,056 23.40 2019-11-06
145 2019-11-07 183,587 8,000 1.07 17,200,000 4,332,653 23.60 2019-11-05
146 2019-11-06 175,587 2,800 1.08 16,300,000 4,064,839 23.15 2019-11-04
147 2019-11-05 172,787 2,800 1.06 16,300,000 3,974,101 23.00 2019-11-01
148 2019-11-04 169,987 -8,013 1.04 16,300,000 3,884,203 22.85 2019-10-31
149 2019-11-01 178,000 -19,200 1.09 16,300,000 4,067,300 22.85 2019-10-30
150 2019-10-31 197,200 19,006 1.21 16,300,000 4,486,300 22.75 2019-10-29
151 2019-10-30 178,194 -306 1.09 16,300,000 4,062,823 22.80 2019-10-28
152 2019-10-29 178,500 -5,900 1.10 16,300,000 4,051,950 22.70 2019-10-25
153 2019-10-28 184,400 -20,100 1.13 16,300,000 4,176,660 22.65 2019-10-24
154 2019-10-25 204,500 26,230 1.25 16,300,000 4,611,475 22.55 2019-10-23
155 2019-10-24 178,270 8,200 1.09 16,300,000 4,028,902 22.60 2019-10-22
156 2019-10-21 170,070 -24,330 1.04 16,300,000 3,835,079 22.55 2019-10-17
157 2019-10-18 194,400 2,300 1.19 16,300,000 4,383,720 22.55 2019-10-16
158 2019-10-17 192,100 -2,000 1.18 16,300,000 4,293,435 22.35 2019-10-15
159 2019-10-16 194,100 5,200 1.19 16,300,000 4,357,545 22.45 2019-10-14
160 2019-10-15 188,900 9,956 1.16 16,300,000 4,174,690 22.10 2019-10-11
161 2019-10-14 178,944 9,000 1.10 16,300,000 3,900,979 21.80 2019-10-10
162 2019-10-11 169,944 144 1.04 16,300,000 3,662,293 21.55 2019-10-09
163 2019-10-10 169,800 -22,900 1.04 16,300,000 3,727,110 21.95 2019-10-08
164 2019-10-09 192,700 -300 1.18 16,300,000 4,181,590 21.70 2019-10-04
165 2019-10-08 193,000 1,500 1.18 16,300,000 4,217,050 21.85 2019-10-03
166 2019-10-04 191,500 12,000 1.17 16,300,000 4,136,400 21.60 2019-10-02
167 2019-10-03 179,500 -7,900 1.10 16,300,000 3,949,000 22.00 2019-09-30
168 2019-10-02 187,400 -1,100 1.15 16,300,000 4,160,280 22.20 2019-09-27
169 2019-09-30 188,500 -500 1.16 16,300,000 4,203,550 22.30 2019-09-26
170 2019-09-27 189,000 16,400 1.29 14,600,000 4,158,000 22.00 2019-09-25
171 2019-09-26 172,600 -29,400 1.18 14,600,000 3,857,610 22.35 2019-09-24
172 2019-09-25 202,000 29,066 1.38 14,600,000 4,454,100 22.05 2019-09-23
173 2019-09-24 172,934 800 1.18 14,600,000 3,865,075 22.35 2019-09-20
174 2019-09-23 172,134 -6 1.18 14,600,000 3,821,375 22.20 2019-09-19
175 2019-09-20 172,140 2,000 1.18 14,600,000 3,873,150 22.50 2019-09-18
176 2019-09-19 170,140 -31 1.17 14,600,000 3,794,122 22.30 2019-09-17
177 2019-09-16 170,171 -30 1.17 14,600,000 3,828,848 22.50 2019-09-12
178 2019-09-12 170,201 401 1.17 14,600,000 3,786,972 22.25 2019-09-10
179 2019-09-11 169,800 -58,000 1.16 14,600,000 3,769,560 22.20 2019-09-09
180 2019-09-10 227,800 57,100 1.56 14,600,000 5,011,600 22.00 2019-09-06
181 2019-09-09 170,700 -14,300 1.17 14,600,000 3,789,540 22.20 2019-09-05
182 2019-09-06 185,000 12,700 1.71 10,800,000 4,060,750 21.95 2019-09-04
183 2019-09-05 172,300 1,500 1.60 10,800,000 3,738,910 21.70 2019-09-03
184 2019-09-03 170,800 -7,800 1.58 10,800,000 3,723,440 21.80 2019-08-30
185 2019-09-02 178,600 1,400 1.65 10,800,000 3,884,550 21.75 2019-08-29
186 2019-08-30 177,200 -500 1.64 10,800,000 3,845,240 21.70 2019-08-28
187 2019-08-29 177,700 -100 1.65 10,800,000 3,820,550 21.50 2019-08-27
188 2019-08-27 177,800 -1,200 1.66 10,700,000 3,893,820 21.90 2019-08-23
189 2019-08-26 179,000 -11,100 1.67 10,700,000 3,911,150 21.85 2019-08-22
190 2019-08-23 190,100 5,900 1.78 10,700,000 4,144,180 21.80 2019-08-21
191 2019-08-22 184,200 5,100 1.72 10,700,000 4,015,560 21.80 2019-08-20
192 2019-08-21 179,100 -4,000 1.67 10,700,000 3,913,335 21.85 2019-08-19
193 2019-08-20 183,100 800 1.71 10,700,000 3,918,340 21.40 2019-08-16
194 2019-08-19 182,300 -6,800 1.70 10,700,000 3,864,760 21.20 2019-08-15
195 2019-08-16 189,100 1,700 1.77 10,700,000 4,056,195 21.45 2019-08-14
196 2019-08-15 187,400 -18,800 1.75 10,700,000 3,954,140 21.10 2019-08-13
197 2019-08-14 206,200 12,900 1.93 10,700,000 4,412,680 21.40 2019-08-12
198 2019-08-13 193,300 10,800 1.81 10,700,000 4,155,950 21.50 2019-08-09
199 2019-08-12 182,500 1,300 1.71 10,700,000 3,951,125 21.65 2019-08-08
200 2019-08-09 181,200 3,700 1.69 10,700,000 3,877,680 21.40 2019-08-07
201 2019-08-07 177,500 -200 1.66 10,700,000 3,922,750 22.10 2019-08-05
202 2019-08-01 177,700 -500 1.66 10,700,000 4,140,410 23.30 2019-07-30
203 2019-07-31 178,200 -8,900 1.67 10,700,000 4,107,510 23.05 2019-07-29
204 2019-07-30 187,100 100 1.75 10,700,000 4,368,785 23.35 2019-07-26
205 2019-07-29 187,000 -200 1.75 10,700,000 4,357,100 23.30 2019-07-25
206 2019-07-26 187,200 -2,100 1.75 10,700,000 4,352,400 23.25 2019-07-24
207 2019-07-25 189,300 7,800 1.77 10,700,000 4,401,225 23.25 2019-07-23
208 2019-07-24 181,500 -1,200 1.70 10,700,000 4,210,800 23.20 2019-07-22
209 2019-07-23 182,700 2,700 1.71 10,700,000 4,256,910 23.30 2019-07-19
210 2019-07-22 180,000 2,200 1.68 10,700,000 4,176,000 23.20 2019-07-18
211 2019-07-18 177,800 300 1.66 10,700,000 4,133,850 23.25 2019-07-16
212 2019-07-17 177,500 -900 1.66 10,700,000 4,109,125 23.15 2019-07-15
213 2019-07-16 178,400 -1,100 1.67 10,700,000 4,138,880 23.20 2019-07-12
214 2019-07-15 179,500 2,000 1.68 10,700,000 4,164,400 23.20 2019-07-11
215 2019-07-09 177,500 -4,200 1.66 10,700,000 4,153,500 23.40 2019-07-05
216 2019-07-08 181,700 3,200 1.70 10,700,000 4,242,695 23.35 2019-07-04
217 2019-07-05 178,500 -1,100 1.67 10,700,000 4,194,750 23.50 2019-07-03
218 2019-07-04 179,600 1,200 1.68 10,700,000 4,211,620 23.45 2019-07-02
219 2019-07-03 178,400 -2,000 1.67 10,700,000 4,201,320 23.55 2019-06-28
220 2019-07-02 180,400 -17,700 1.69 10,700,000 4,239,400 23.50 2019-06-27
221 2019-06-28 198,100 5,000 1.85 10,700,000 4,586,015 23.15 2019-06-26
222 2019-06-27 193,100 -5,900 1.80 10,700,000 4,499,230 23.30 2019-06-25
223 2019-06-26 199,000 7,243 1.86 10,700,000 4,686,450 23.55 2019-06-24
224 2019-06-25 191,757 6,900 1.79 10,700,000 4,439,175 23.15 2019-06-21
225 2019-06-24 184,857 7,164 1.73 10,700,000 4,288,682 23.20 2019-06-20
226 2019-06-21 177,693 -5,143 1.66 10,700,000 4,060,285 22.85 2019-06-19
227 2019-06-20 182,836 136 1.71 10,700,000 4,150,377 22.70 2019-06-18
228 2019-06-19 182,700 -160 1.71 10,700,000 4,138,155 22.65 2019-06-17
229 2019-06-18 182,860 1,500 1.71 10,700,000 4,105,207 22.45 2019-06-14
230 2019-06-17 181,360 -23 1.69 10,700,000 4,071,532 22.45 2019-06-13
231 2019-06-14 181,383 -43 1.70 10,700,000 4,117,394 22.70 2019-06-12
232 2019-06-13 181,426 -2,200 1.70 10,700,000 4,145,584 22.85 2019-06-11
233 2019-06-11 183,626 -9 1.72 10,700,000 4,076,497 22.20 2019-06-06
234 2019-06-10 183,635 899 1.72 10,700,000 4,076,697 22.20 2019-06-05
235 2019-06-06 182,736 2,100 1.71 10,700,000 4,029,329 22.05 2019-06-04
236 2019-06-05 180,636 -13 1.69 10,700,000 4,010,119 22.20 2019-06-03
237 2019-06-03 180,649 2,100 1.69 10,700,000 3,965,246 21.95 2019-05-30
238 2019-05-31 178,549 447 1.67 10,700,000 3,910,223 21.90 2019-05-29
239 2019-05-29 178,102 -300 1.66 10,700,000 3,936,054 22.10 2019-05-27
240 2019-05-28 178,402 -287 1.67 10,700,000 3,960,524 22.20 2019-05-24
241 2019-05-27 178,689 -69,411 1.67 10,700,000 3,913,289 21.90 2019-05-23
242 2019-05-24 248,100 70,100 2.34 10,600,000 5,545,035 22.35 2019-05-22
243 2019-05-23 178,000 -27,400 1.68 10,600,000 4,031,700 22.65 2019-05-21
244 2019-05-22 205,400 18,084 1.94 10,600,000 4,559,880 22.20 2019-05-20
245 2019-05-21 187,316 1,100 1.77 10,600,000 4,167,781 22.25 2019-05-17
246 2019-05-20 186,216 -100 1.76 10,600,000 4,245,725 22.80 2019-05-16
247 2019-05-17 186,316 -1,341 1.76 10,600,000 4,238,689 22.75 2019-05-15
248 2019-05-16 187,657 -9,200 1.77 10,600,000 4,325,494 23.05 2019-05-14
249 2019-05-15 196,857 1,900 1.86 10,600,000 4,527,711 23.00 2019-05-10
250 2019-05-14 194,957 6,600 1.84 10,600,000 4,435,272 22.75 2019-05-09
251 2019-05-10 188,357 800 1.78 10,600,000 4,398,136 23.35 2019-05-08
252 2019-05-09 187,557 4,400 1.77 10,600,000 4,426,345 23.60 2019-05-07
253 2019-05-07 183,157 157 1.73 10,600,000 4,423,242 24.15 2019-05-03
254 2019-05-06 183,000 -86,500 1.73 10,600,000 4,392,000 24.00 2019-05-02
255 2019-05-03 269,500 81,300 2.54 10,600,000 6,414,100 23.80 2019-04-30
256 2019-05-02 188,200 1,037 1.78 10,600,000 4,516,800 24.00 2019-04-29
257 2019-04-30 187,163 4,163 1.78 10,500,000 4,482,554 23.95 2019-04-26
258 2019-04-29 183,000 -137 1.74 10,500,000 4,392,000 24.00 2019-04-25
259 2019-04-26 183,137 -5,363 1.74 10,500,000 4,413,602 24.10 2019-04-24
260 2019-04-25 188,500 -800 1.80 10,500,000 4,533,425 24.05 2019-04-23
261 2019-04-24 189,300 1,200 1.80 10,500,000 4,562,130 24.10 2019-04-18
262 2019-04-23 188,100 -600 1.79 10,500,000 4,589,640 24.40 2019-04-17
263 2019-04-18 188,700 6,700 1.80 10,500,000 4,594,845 24.35 2019-04-16
264 2019-04-17 182,000 -76,900 1.73 10,500,000 4,422,600 24.30 2019-04-15
265 2019-04-16 258,900 75,900 2.47 10,500,000 6,252,435 24.15 2019-04-12
266 2019-04-15 183,000 -10,200 1.74 10,500,000 4,382,850 23.95 2019-04-11
267 2019-04-12 193,200 4,000 1.86 10,400,000 4,665,780 24.15 2019-04-10
268 2019-04-10 189,200 -1,500 1.82 10,400,000 4,625,940 24.45 2019-04-08
269 2019-04-08 190,700 -15,100 1.83 10,400,000 4,614,940 24.20 2019-04-03
270 2019-04-04 205,800 -19,800 1.98 10,400,000 4,939,200 24.00 2019-04-02
271 2019-04-03 225,600 -7,000 2.17 10,400,000 5,346,720 23.70 2019-04-01
272 2019-04-02 232,600 700 2.24 10,400,000 5,466,100 23.50 2019-03-29
273 2019-04-01 231,900 -2,800 2.23 10,400,000 5,426,460 23.40 2019-03-28
274 2019-03-29 234,700 55,600 2.26 10,400,000 5,503,715 23.45 2019-03-27
275 2019-03-28 179,100 -87,900 1.72 10,400,000 4,155,120 23.20 2019-03-26
276 2019-03-27 267,000 86,900 2.57 10,400,000 6,181,050 23.15 2019-03-25
277 2019-03-26 180,100 -4,200 1.73 10,400,000 4,259,365 23.65 2019-03-22
278 2019-03-25 184,300 6,800 1.79 10,300,000 4,340,265 23.55 2019-03-21
279 2019-03-22 177,500 -10,400 1.72 10,300,000 4,242,250 23.90 2019-03-20
280 2019-03-21 187,900 5,800 1.82 10,300,000 4,481,415 23.85 2019-03-19
281 2019-03-20 182,100 -2,100 1.77 10,300,000 4,315,770 23.70 2019-03-18
282 2019-03-18 184,200 -8,100 1.79 10,300,000 4,291,860 23.30 2019-03-14
283 2019-03-15 192,300 -20,200 1.87 10,300,000 4,490,205 23.35 2019-03-13
284 2019-03-14 212,500 34,670 2.06 10,300,000 4,972,500 23.40 2019-03-12
285 2019-03-13 177,830 -711 1.73 10,300,000 4,152,331 23.35 2019-03-11
286 2019-03-12 178,541 141 1.73 10,300,000 4,079,662 22.85 2019-03-08
287 2019-03-11 178,400 -1,939 1.73 10,300,000 4,156,720 23.30 2019-03-07
288 2019-03-08 180,339 -1,200 1.75 10,300,000 4,201,899 23.30 2019-03-06
289 2019-03-07 181,539 -5,000 1.76 10,300,000 4,229,859 23.30 2019-03-05
290 2019-03-06 186,539 7,000 1.81 10,300,000 4,374,340 23.45 2019-03-04
291 2019-03-05 179,539 139 1.74 10,300,000 4,183,259 23.30 2019-03-01
292 2019-03-01 179,400 -13,540 1.74 10,300,000 4,180,020 23.30 2019-02-27
293 2019-02-28 192,940 13,300 1.87 10,300,000 4,514,796 23.40 2019-02-26
294 2019-02-27 179,640 -16,129 1.74 10,300,000 4,194,594 23.35 2019-02-25
295 2019-02-26 195,769 -800 1.90 10,300,000 4,522,264 23.10 2019-02-22
296 2019-02-25 196,569 1,000 1.91 10,300,000 4,521,087 23.00 2019-02-21
297 2019-02-21 195,569 -4,300 1.90 10,300,000 4,498,087 23.00 2019-02-19
298 2019-02-20 199,869 100 1.94 10,300,000 4,596,987 23.00 2019-02-18
299 2019-02-19 199,769 -1,400 1.94 10,300,000 4,514,779 22.60 2019-02-15
300 2019-02-18 201,169 -300 1.95 10,300,000 4,626,887 23.00 2019-02-14
301 2019-02-15 201,469 -2,000 1.96 10,300,000 4,643,860 23.05 2019-02-13
302 2019-02-14 203,469 10,200 1.98 10,300,000 4,639,093 22.80 2019-02-12
303 2019-02-13 193,269 6 1.88 10,300,000 4,387,206 22.70 2019-02-11
304 2019-02-12 193,263 -1,500 1.88 10,300,000 4,425,723 22.90 2019-02-08
305 2019-02-11 194,763 100 1.89 10,300,000 4,440,596 22.80 2019-02-01
306 2019-02-08 194,663 -2 1.89 10,300,000 4,438,316 22.80 2019-01-31
307 2019-02-01 194,665 1,000 1.89 10,300,000 4,389,696 22.55 2019-01-30
308 2019-01-31 193,665 18 1.88 10,300,000 4,318,730 22.30 2019-01-29
309 2019-01-30 193,647 10,900 1.88 10,300,000 4,347,375 22.45 2019-01-28
310 2019-01-29 182,747 -30 1.77 10,300,000 4,075,258 22.30 2019-01-25
311 2019-01-28 182,777 2,500 1.77 10,300,000 4,030,233 22.05 2019-01-24
312 2019-01-23 180,277 2,100 1.75 10,300,000 3,993,136 22.15 2019-01-21
313 2019-01-22 178,177 -1,037 1.73 10,300,000 3,937,712 22.10 2019-01-18
314 2019-01-21 179,214 400 1.74 10,300,000 3,915,826 21.85 2019-01-17
315 2019-01-18 178,814 -600 1.74 10,300,000 3,898,145 21.80 2019-01-16
316 2019-01-17 179,414 -22,186 1.74 10,300,000 3,884,313 21.65 2019-01-15
317 2019-01-16 201,600 5,100 1.96 10,300,000 4,334,400 21.50 2019-01-14
318 2019-01-14 196,500 -166 1.91 10,300,000 4,234,575 21.55 2019-01-10
319 2019-01-11 196,666 -3,279 1.91 10,300,000 4,257,819 21.65 2019-01-09
320 2019-01-10 199,945 8,800 1.94 10,300,000 4,208,842 21.05 2019-01-08
321 2019-01-09 191,145 -39,155 1.86 10,300,000 4,023,602 21.05 2019-01-07
322 2019-01-08 230,300 -1,000 2.24 10,300,000 4,767,210 20.70 2019-01-04
323 2019-01-07 231,300 200 2.25 10,300,000 4,787,910 20.70 2019-01-03
324 2019-01-04 231,100 -300 2.24 10,300,000 4,806,880 20.80 2019-01-02
325 2019-01-03 231,400 -3,400 2.25 10,300,000 4,905,680 21.20 2018-12-28
326 2019-01-02 234,800 1,000 2.28 10,300,000 4,919,060 20.95 2018-12-27
327 2018-12-28 233,800 49,080 2.27 10,300,000 4,944,870 21.15 2018-12-21
328 2018-12-27 184,720 -21,207 1.79 10,300,000 3,906,828 21.15 2018-12-20
329 2018-12-21 205,927 4,600 2.00 10,300,000 4,375,949 21.25 2018-12-19
330 2018-12-19 201,327 200 1.95 10,300,000 4,298,331 21.35 2018-12-17
331 2018-12-18 201,127 -2,113 1.95 10,300,000 4,273,949 21.25 2018-12-14
332 2018-12-17 203,240 3,000 1.97 10,300,000 4,389,984 21.60 2018-12-13
333 2018-12-14 200,240 1,000 1.94 10,300,000 4,275,124 21.35 2018-12-12
334 2018-12-13 199,240 3,900 1.93 10,300,000 4,194,002 21.05 2018-12-11
335 2018-12-12 195,340 160 1.90 10,300,000 4,238,878 21.70 2018-12-10
336 2018-12-10 195,180 1,300 1.89 10,300,000 4,186,611 21.45 2018-12-06
337 2018-12-07 193,880 -2 1.88 10,300,000 4,236,278 21.85 2018-12-05
338 2018-12-05 193,882 6,000 1.88 10,300,000 4,323,569 22.30 2018-12-03
339 2018-12-04 187,882 998 1.82 10,300,000 4,095,828 21.80 2018-11-30
340 2018-12-03 186,884 1,984 1.81 10,300,000 4,074,071 21.80 2018-11-29
341 2018-11-30 184,900 8,400 1.80 10,300,000 4,021,575 21.75 2018-11-28
342 2018-11-29 176,500 -1,100 1.71 10,300,000 3,812,400 21.60 2018-11-27
343 2018-11-28 177,600 -4,000 1.72 10,300,000 3,836,160 21.60 2018-11-26
344 2018-11-27 181,600 3,200 1.76 10,300,000 3,877,160 21.35 2018-11-23
345 2018-11-26 178,400 -2,000 1.73 10,300,000 3,799,920 21.30 2018-11-22
346 2018-11-23 180,400 -3,600 1.75 10,300,000 3,833,500 21.25 2018-11-21
347 2018-11-22 184,000 -17,600 1.79 10,300,000 3,937,600 21.40 2018-11-20
348 2018-11-21 201,600 20,000 1.96 10,300,000 4,354,560 21.60 2018-11-19
349 2018-11-20 181,600 -2,000 1.76 10,300,000 3,940,720 21.70 2018-11-16
350 2018-11-19 183,600 1,500 1.78 10,300,000 3,947,400 21.50 2018-11-15
351 2018-11-13 182,100 -3,100 1.77 10,300,000 3,887,835 21.35 2018-11-09
352 2018-11-12 185,200 -7,600 1.80 10,300,000 4,037,360 21.80 2018-11-08
353 2018-11-09 192,800 4,533 1.87 10,300,000 4,174,120 21.65 2018-11-07
354 2018-11-08 188,267 -103 1.83 10,300,000 4,066,567 21.60 2018-11-06
355 2018-11-07 188,370 -6 1.83 10,300,000 4,049,955 21.50 2018-11-05
356 2018-11-06 188,376 -2,000 1.83 10,300,000 4,134,853 21.95 2018-11-02
357 2018-11-05 190,376 -43 1.85 10,300,000 4,007,415 21.05 2018-11-01
358 2018-11-02 190,419 -926 1.85 10,300,000 3,922,631 20.60 2018-10-31
359 2018-11-01 191,345 -5,200 1.86 10,300,000 3,903,438 20.40 2018-10-30
360 2018-10-31 196,545 -6,600 1.91 10,300,000 3,989,864 20.30 2018-10-29
361 2018-10-30 203,145 13,000 1.97 10,300,000 4,164,473 20.50 2018-10-26
362 2018-10-29 190,145 359 1.85 10,300,000 3,926,494 20.65 2018-10-25
363 2018-10-26 189,786 3,015 1.84 10,300,000 3,957,038 20.85 2018-10-24
364 2018-10-25 186,771 14,800 1.83 10,200,000 3,922,191 21.00 2018-10-23
365 2018-10-24 171,971 30 1.69 10,200,000 3,714,574 21.60 2018-10-22
366 2018-10-23 171,941 1,975 1.69 10,200,000 3,653,746 21.25 2018-10-19
367 2018-10-22 169,966 -834 1.67 10,200,000 3,611,778 21.25 2018-10-18
368 2018-10-19 170,800 1,000 1.67 10,200,000 3,629,500 21.25 2018-10-16
369 2018-10-18 169,800 -1,100 1.66 10,200,000 3,633,720 21.40 2018-10-15
370 2018-10-15 170,900 -19,800 1.68 10,200,000 3,580,355 20.95 2018-10-11
371 2018-10-12 190,700 6,100 1.87 10,200,000 4,157,260 21.80 2018-10-10
372 2018-10-11 184,600 10,300 1.83 10,100,000 4,033,510 21.85 2018-10-09
373 2018-10-10 174,300 -21,100 1.73 10,100,000 3,817,170 21.90 2018-10-08
374 2018-10-09 195,400 14,500 1.93 10,100,000 4,328,110 22.15 2018-10-05
375 2018-10-08 180,900 -2,400 1.79 10,100,000 4,043,115 22.35 2018-10-04
376 2018-10-05 183,300 -7,600 1.81 10,100,000 4,170,075 22.75 2018-10-03
377 2018-10-03 190,900 -800 1.89 10,100,000 4,486,150 23.50 2018-09-28
378 2018-09-28 191,700 16,516 1.90 10,100,000 4,485,780 23.40 2018-09-26
379 2018-09-27 175,184 4,937 1.73 10,100,000 4,073,028 23.25 2018-09-24
380 2018-09-26 170,247 -1,078 1.69 10,100,000 4,009,317 23.55 2018-09-21
381 2018-09-24 171,325 -27,937 1.70 10,100,000 3,991,873 23.30 2018-09-20
382 2018-09-21 199,262 300 1.97 10,100,000 4,622,878 23.20 2018-09-19
383 2018-09-20 198,962 4,400 1.97 10,100,000 4,536,334 22.80 2018-09-18
384 2018-09-19 194,562 1,000 1.93 10,100,000 4,455,470 22.90 2018-09-17
385 2018-09-18 193,562 -300 1.92 10,100,000 4,509,995 23.30 2018-09-14
386 2018-09-17 193,862 -1,000 1.92 10,100,000 4,429,747 22.85 2018-09-13
387 2018-09-14 194,862 -1,000 1.93 10,100,000 4,394,138 22.55 2018-09-12
388 2018-09-13 195,862 11,299 1.94 10,100,000 4,455,861 22.75 2018-09-11
389 2018-09-12 184,563 -38 1.83 10,100,000 4,208,036 22.80 2018-09-10
390 2018-09-10 184,601 15 1.83 10,100,000 4,255,053 23.05 2018-09-06
391 2018-09-07 184,586 -600 1.83 10,100,000 4,282,395 23.20 2018-09-05
392 2018-09-06 185,186 4,600 1.83 10,100,000 4,388,908 23.70 2018-09-04
393 2018-09-05 180,586 500 1.79 10,100,000 4,270,859 23.65 2018-09-03
394 2018-09-04 180,086 -20,314 1.78 10,100,000 4,295,051 23.85 2018-08-31
395 2018-09-03 200,400 12,000 1.98 10,100,000 4,789,560 23.90 2018-08-30
396 2018-08-31 188,400 7,400 1.87 10,100,000 4,540,440 24.10 2018-08-29
397 2018-08-30 181,000 -100 1.79 10,100,000 4,362,100 24.10 2018-08-28
398 2018-08-29 181,100 500 1.79 10,100,000 4,355,455 24.05 2018-08-27
399 2018-08-27 180,600 -1,000 1.79 10,100,000 4,280,220 23.70 2018-08-23
400 2018-08-24 181,600 1,200 1.80 10,100,000 4,313,000 23.75 2018-08-22
401 2018-08-23 180,400 1,100 1.79 10,100,000 4,239,400 23.50 2018-08-21
402 2018-08-22 179,300 -1,100 1.78 10,100,000 4,195,620 23.40 2018-08-20
403 2018-08-20 180,400 -200 1.79 10,100,000 4,149,200 23.00 2018-08-16
404 2018-08-17 180,600 7,600 1.79 10,100,000 4,171,860 23.10 2018-08-15
405 2018-08-16 173,000 -144 1.71 10,100,000 4,065,500 23.50 2018-08-14
406 2018-08-15 173,144 -3,669 1.71 10,100,000 4,086,198 23.60 2018-08-13
407 2018-08-14 176,813 -4,300 1.75 10,100,000 4,234,671 23.95 2018-08-10
408 2018-08-13 181,113 -300 1.79 10,100,000 4,382,935 24.20 2018-08-09
409 2018-08-10 181,413 -500 1.80 10,100,000 4,372,053 24.10 2018-08-08
410 2018-08-09 181,913 8,699 1.80 10,100,000 4,365,912 24.00 2018-08-07
411 2018-08-08 173,214 -25,898 1.71 10,100,000 4,105,172 23.70 2018-08-06
412 2018-08-07 199,112 21,263 1.97 10,100,000 4,718,954 23.70 2018-08-03
413 2018-08-06 177,849 -2,399 1.76 10,100,000 4,188,344 23.55 2018-08-02
414 2018-08-03 180,248 -2,000 1.78 10,100,000 4,307,927 23.90 2018-08-01
415 2018-08-02 182,248 1,400 1.80 10,100,000 4,364,840 23.95 2018-07-31
416 2018-08-01 180,848 1,500 1.79 10,100,000 4,322,267 23.90 2018-07-30
417 2018-07-30 179,348 -1,000 1.78 10,100,000 4,349,189 24.25 2018-07-26
418 2018-07-27 180,348 -1,000 1.79 10,100,000 4,337,369 24.05 2018-07-25
419 2018-07-26 181,348 -3,297 1.80 10,100,000 4,352,352 24.00 2018-07-24
420 2018-07-25 184,645 -1,412 1.83 10,100,000 4,403,783 23.85 2018-07-23
421 2018-07-24 186,057 -574 1.84 10,100,000 4,437,459 23.85 2018-07-20
422 2018-07-23 186,631 -1,900 1.85 10,100,000 4,423,155 23.70 2018-07-19
423 2018-07-20 188,531 -11,508 1.87 10,100,000 4,487,038 23.80 2018-07-18
424 2018-07-19 200,039 -5,701 1.98 10,100,000 4,740,924 23.70 2018-07-17
425 2018-07-18 205,740 -8,400 2.04 10,100,000 4,906,899 23.85 2018-07-16
426 2018-07-17 214,140 -2,300 2.12 10,100,000 5,128,653 23.95 2018-07-13
427 2018-07-16 216,440 -3,700 2.14 10,100,000 5,162,094 23.85 2018-07-12
428 2018-07-13 220,140 8,200 2.18 10,100,000 5,206,311 23.65 2018-07-11
429 2018-07-12 211,940 -10,163 2.10 10,100,000 5,033,575 23.75 2018-07-10
430 2018-07-11 222,103 11,403 2.31 9,600,000 5,330,472 24.00 2018-07-09
431 2018-07-10 210,700 -25,500 2.19 9,600,000 4,940,915 23.45 2018-07-06
432 2018-07-09 236,200 7,700 2.46 9,600,000 5,515,270 23.35 2018-07-05
433 2018-07-06 228,500 -7,600 2.38 9,600,000 5,392,600 23.60 2018-07-04
434 2018-07-05 236,100 -2,500 2.46 9,600,000 5,619,180 23.80 2018-07-03
435 2018-07-04 238,600 -2,800 2.49 9,600,000 5,750,260 24.10 2018-06-29
436 2018-07-03 241,400 -5,900 2.51 9,600,000 5,709,110 23.65 2018-06-28
437 2018-06-29 247,300 9,500 2.58 9,600,000 5,898,105 23.85 2018-06-27
438 2018-06-28 237,800 -12,800 2.53 9,400,000 5,742,870 24.15 2018-06-26
439 2018-06-27 250,600 77,300 2.67 9,400,000 6,114,640 24.40 2018-06-25
440 2018-06-26 173,300 -8,000 1.84 9,400,000 4,271,845 24.65 2018-06-22
441 2018-06-25 181,300 -6,323 1.93 9,400,000 4,459,980 24.60 2018-06-21
442 2018-06-22 187,623 10,693 2.00 9,400,000 4,662,432 24.85 2018-06-20
443 2018-06-20 176,930 7 1.88 9,400,000 4,494,022 25.40 2018-06-15
444 2018-06-19 176,923 -1,277 1.88 9,400,000 4,511,537 25.50 2018-06-14
445 2018-06-15 178,200 -7,200 1.90 9,400,000 4,597,560 25.80 2018-06-13
446 2018-06-14 185,400 -200 1.97 9,400,000 4,820,400 26.00 2018-06-12
447 2018-06-13 185,600 -1,000 1.97 9,400,000 4,816,320 25.95 2018-06-11
448 2018-06-12 186,600 -1,600 1.99 9,400,000 4,814,280 25.80 2018-06-08
449 2018-06-11 188,200 10,900 2.00 9,400,000 4,912,020 26.10 2018-06-07
450 2018-06-08 177,300 -148 1.89 9,400,000 4,618,665 26.05 2018-06-06
451 2018-06-07 177,448 200 1.89 9,400,000 4,587,031 25.85 2018-06-05
452 2018-06-06 177,248 7 1.89 9,400,000 4,572,998 25.80 2018-06-04
453 2018-06-05 177,241 -2,005 1.89 9,400,000 4,510,783 25.45 2018-06-01
454 2018-06-04 179,246 -55,970 1.91 9,400,000 4,534,924 25.30 2018-05-31
455 2018-06-01 235,216 -8,410 2.50 9,400,000 5,903,922 25.10 2018-05-30
456 2018-05-31 243,626 -20,627 2.59 9,400,000 6,212,463 25.50 2018-05-29
457 2018-05-30 264,253 -800 2.81 9,400,000 6,778,089 25.65 2018-05-28
458 2018-05-29 265,053 -1,069 2.82 9,400,000 6,758,852 25.50 2018-05-25
459 2018-05-28 266,122 1,000 2.83 9,400,000 6,786,111 25.50 2018-05-24
460 2018-05-25 265,122 -205 2.82 9,400,000 6,747,355 25.45 2018-05-23
461 2018-05-24 265,327 6 2.82 9,400,000 6,805,638 25.65 2018-05-21
462 2018-05-23 265,321 -5,679 2.82 9,400,000 6,765,686 25.50 2018-05-18
463 2018-05-21 271,000 12,500 2.88 9,400,000 6,964,700 25.70 2018-05-17
464 2018-05-18 258,500 83,315 2.75 9,400,000 6,630,525 25.65 2018-05-16
465 2018-05-17 175,185 -7,715 1.90 9,200,000 4,528,532 25.85 2018-05-15
466 2018-05-16 182,900 -1,900 1.99 9,200,000 4,755,400 26.00 2018-05-14
467 2018-05-15 184,800 -4,000 2.01 9,200,000 4,786,320 25.90 2018-05-11
468 2018-05-14 188,800 10,564 2.05 9,200,000 4,823,840 25.55 2018-05-10
469 2018-05-11 178,236 -38 1.94 9,200,000 4,536,106 25.45 2018-05-09
470 2018-05-09 178,274 3,715 1.94 9,200,000 4,510,332 25.30 2018-05-07
471 2018-05-08 174,559 -12 1.90 9,200,000 4,442,527 25.45 2018-05-04
472 2018-05-07 174,571 -5,860 1.90 9,200,000 4,425,375 25.35 2018-05-03
473 2018-05-04 180,431 4,600 1.96 9,200,000 4,619,034 25.60 2018-05-02
474 2018-05-03 175,831 -9,788 1.91 9,200,000 4,527,648 25.75 2018-04-30
475 2018-05-02 185,619 11,200 2.02 9,200,000 4,714,723 25.40 2018-04-27
476 2018-04-30 174,419 19 1.90 9,200,000 4,386,638 25.15 2018-04-26
477 2018-04-27 174,400 -3,900 1.90 9,200,000 4,421,040 25.35 2018-04-25
478 2018-04-26 178,300 1,000 1.94 9,200,000 4,528,820 25.40 2018-04-24
479 2018-04-24 177,300 -14,300 1.95 9,100,000 4,530,015 25.55 2018-04-20
480 2018-04-23 191,600 -3,400 2.11 9,100,000 4,972,020 25.95 2018-04-19
481 2018-04-19 195,000 9,043 2.14 9,100,000 4,992,000 25.60 2018-04-17
482 2018-04-18 185,957 3,000 2.04 9,100,000 4,723,308 25.40 2018-04-16
483 2018-04-17 182,957 -8,909 2.01 9,100,000 4,729,438 25.85 2018-04-13
484 2018-04-16 191,866 -61 2.11 9,100,000 4,969,329 25.90 2018-04-12
485 2018-04-13 191,927 -1,205 2.11 9,100,000 4,980,506 25.95 2018-04-11
486 2018-04-12 193,132 -2,786 2.12 9,100,000 4,963,492 25.70 2018-04-10
487 2018-04-11 195,918 -55,382 2.15 9,100,000 5,005,705 25.55 2018-04-09
488 2018-04-10 251,300 -20,500 2.76 9,100,000 6,383,020 25.40 2018-04-06
489 2018-04-09 271,800 -20,900 2.99 9,100,000 6,835,770 25.15 2018-04-04
490 2018-04-06 292,700 -3,100 3.22 9,100,000 7,493,120 25.60 2018-04-03
491 2018-04-04 295,800 500 3.25 9,100,000 7,557,690 25.55 2018-03-29
492 2018-04-03 295,300 -2,300 3.25 9,100,000 7,456,325 25.25 2018-03-28
493 2018-03-29 297,600 58,849 3.27 9,100,000 7,692,960 25.85 2018-03-27
494 2018-03-28 238,751 -22,392 2.62 9,100,000 6,123,963 25.65 2018-03-26
495 2018-03-27 261,143 76,400 2.87 9,100,000 6,685,261 25.60 2018-03-23
496 2018-03-26 184,743 10,300 2.03 9,100,000 4,831,029 26.15 2018-03-22
497 2018-03-23 174,443 -66,661 1.94 9,000,000 4,605,295 26.40 2018-03-21
498 2018-03-22 241,104 3,700 2.71 8,900,000 6,341,035 26.30 2018-03-20
499 2018-03-21 237,404 7,300 2.67 8,900,000 6,255,595 26.35 2018-03-19
500 2018-03-20 230,104 -13,362 2.59 8,900,000 6,109,261 26.55 2018-03-16
501 2018-03-19 243,466 -75,661 2.74 8,900,000 6,451,849 26.50 2018-03-15
502 2018-03-16 319,127 68,600 3.59 8,900,000 8,456,866 26.50 2018-03-14
503 2018-03-15 250,527 -1,924 2.81 8,900,000 6,689,071 26.70 2018-03-13
504 2018-03-14 252,451 -5,835 2.87 8,800,000 6,702,574 26.55 2018-03-12
505 2018-03-13 258,286 -8,000 2.94 8,800,000 6,754,179 26.15 2018-03-09
506 2018-03-12 266,286 -27,014 3.03 8,800,000 6,870,179 25.80 2018-03-08
507 2018-03-09 293,300 3,900 3.33 8,800,000 7,523,145 25.65 2018-03-07
508 2018-03-08 289,400 27,048 3.29 8,800,000 7,524,400 26.00 2018-03-06
509 2018-03-07 262,352 73,200 3.05 8,600,000 6,663,741 25.40 2018-03-05
510 2018-03-06 189,152 -4,100 2.20 8,600,000 4,851,749 25.65 2018-03-02
511 2018-03-05 193,252 1,500 2.25 8,600,000 5,005,227 25.90 2018-03-01
512 2018-03-02 191,752 600 2.23 8,600,000 4,947,202 25.80 2018-02-28
513 2018-03-01 191,152 -3,600 2.22 8,600,000 4,998,625 26.15 2018-02-27
514 2018-02-28 194,752 9,900 2.26 8,600,000 5,112,240 26.25 2018-02-26
515 2018-02-26 184,852 -85 2.15 8,600,000 4,741,454 25.65 2018-02-22
516 2018-02-23 184,937 300 2.15 8,600,000 4,817,609 26.05 2018-02-21
517 2018-02-22 184,637 -1,300 2.15 8,600,000 4,726,707 25.60 2018-02-20
518 2018-02-21 185,937 3,800 2.16 8,600,000 4,713,503 25.35 2018-02-14
519 2018-02-20 182,137 -25,457 2.12 8,600,000 4,589,852 25.20 2018-02-13
520 2018-02-14 207,594 2,000 2.41 8,600,000 5,169,091 24.90 2018-02-12
521 2018-02-13 205,594 18,200 2.39 8,600,000 5,067,892 24.65 2018-02-09
522 2018-02-12 187,394 -1,400 2.18 8,600,000 4,741,068 25.30 2018-02-08
523 2018-02-09 188,794 1,000 2.20 8,600,000 4,776,488 25.30 2018-02-07
524 2018-02-08 187,794 -42,251 2.18 8,600,000 4,769,968 25.40 2018-02-06
525 2018-02-07 230,045 55,400 2.67 8,600,000 6,073,188 26.40 2018-02-05
526 2018-02-06 174,645 7 2.03 8,600,000 4,697,951 26.90 2018-02-02
527 2018-02-05 174,638 -11,600 2.03 8,600,000 4,750,154 27.20 2018-02-01
528 2018-02-02 186,238 -8,400 2.17 8,600,000 5,047,050 27.10 2018-01-31
529 2018-02-01 194,638 -900 2.26 8,600,000 5,245,494 26.95 2018-01-30
530 2018-01-31 195,538 -2,800 2.27 8,600,000 5,377,295 27.50 2018-01-29
531 2018-01-30 198,338 -2,075 2.31 8,600,000 5,434,461 27.40 2018-01-26
532 2018-01-29 200,413 900 2.33 8,600,000 5,451,234 27.20 2018-01-25
533 2018-01-26 199,513 6,670 2.32 8,600,000 5,416,778 27.15 2018-01-24
534 2018-01-25 192,843 -7,157 2.24 8,600,000 5,216,403 27.05 2018-01-23
535 2018-01-24 200,000 -26,500 2.33 8,600,000 5,400,000 27.00 2018-01-22
536 2018-01-23 226,500 -1,100 2.63 8,600,000 6,092,850 26.90 2018-01-19
537 2018-01-22 227,600 1,100 2.65 8,600,000 6,054,160 26.60 2018-01-18
538 2018-01-19 226,500 -2,600 2.63 8,600,000 6,013,575 26.55 2018-01-17
539 2018-01-18 229,100 -8,800 2.66 8,600,000 6,128,425 26.75 2018-01-16
540 2018-01-17 237,900 13,100 2.77 8,600,000 6,304,350 26.50 2018-01-15
541 2018-01-16 224,800 -5,700 2.64 8,500,000 5,923,480 26.35 2018-01-12
542 2018-01-15 230,500 3,900 2.71 8,500,000 6,039,100 26.20 2018-01-11
543 2018-01-12 226,600 -6,600 2.67 8,500,000 5,970,910 26.35 2018-01-10
544 2018-01-11 233,200 -31,500 2.74 8,500,000 6,168,140 26.45 2018-01-09
545 2018-01-10 264,700 -3,800 3.11 8,500,000 6,988,080 26.40 2018-01-08
546 2018-01-09 268,500 92,200 3.16 8,500,000 7,034,700 26.20 2018-01-05
547 2018-01-08 176,300 6,500 2.15 8,200,000 4,654,320 26.40 2018-01-04
548 2017-12-20 169,800 -5,500 2.10 8,100,000 4,236,510 24.95 2017-12-18
549 2017-12-19 175,300 -6,600 2.16 8,100,000 4,329,910 24.70 2017-12-15
550 2017-12-18 181,900 -1,900 2.25 8,100,000 4,502,025 24.75 2017-12-14
551 2017-12-15 183,800 12,718 2.27 8,100,000 4,549,050 24.75 2017-12-13
552 2017-12-14 171,082 -11,800 2.11 8,100,000 4,217,171 24.65 2017-12-12
553 2017-12-13 182,882 100 2.26 8,100,000 4,526,330 24.75 2017-12-11
554 2017-12-12 182,782 -1,200 2.26 8,100,000 4,478,159 24.50 2017-12-08
555 2017-12-11 183,982 8,100 2.27 8,100,000 4,470,763 24.30 2017-12-07
556 2017-12-08 175,882 -9,000 2.17 8,100,000 4,238,756 24.10 2017-12-06
557 2017-12-07 184,882 -1,200 2.28 8,100,000 4,566,585 24.70 2017-12-05
558 2017-12-06 186,082 -82,400 2.30 8,100,000 4,624,138 24.85 2017-12-04
559 2017-12-05 268,482 98,600 3.31 8,100,000 6,658,354 24.80 2017-12-01
560 2017-12-04 169,882 -20,900 2.12 8,000,000 4,238,556 24.95 2017-11-30
561 2017-12-01 190,782 13,300 2.38 8,000,000 4,817,246 25.25 2017-11-29
562 2017-11-30 177,482 -4,900 2.22 8,000,000 4,454,798 25.10 2017-11-28
563 2017-11-29 182,382 8,100 2.28 8,000,000 4,577,788 25.10 2017-11-27
564 2017-11-28 174,282 165,100 2.18 8,000,000 4,426,763 25.40 2017-11-24
565 2017-11-27 9,182 -9,300 0.11 8,000,000 232,305 25.30 2017-11-23
566 2017-11-24 18,482 -41,700 0.23 8,000,000 468,519 25.35 2017-11-22
567 2017-11-23 60,182 -14,900 0.75 8,000,000 1,516,586 25.20 2017-11-21
568 2017-11-22 75,082 -7,700 0.94 8,000,000 1,862,034 24.80 2017-11-20
569 2017-11-21 82,782 -700 1.03 8,000,000 2,073,689 25.05 2017-11-17
570 2017-11-20 83,482 -15,400 1.04 8,000,000 2,057,831 24.65 2017-11-16
571 2017-11-17 98,882 -18,300 1.24 8,000,000 2,437,441 24.65 2017-11-15
572 2017-11-16 117,182 9,400 1.46 8,000,000 2,906,114 24.80 2017-11-14
573 2017-11-15 107,782 3,100 1.35 8,000,000 2,678,383 24.85 2017-11-13
574 2017-11-14 104,682 -6,700 1.31 8,000,000 2,601,348 24.85 2017-11-10
575 2017-11-13 111,382 -19,600 1.39 8,000,000 2,762,274 24.80 2017-11-09
576 2017-11-10 130,982 -2,800 1.64 8,000,000 3,241,805 24.75 2017-11-08
577 2017-11-09 133,782 800 1.67 8,000,000 3,317,794 24.80 2017-11-07
578 2017-11-08 132,982 -1,200 1.66 8,000,000 3,271,357 24.60 2017-11-06
579 2017-11-07 134,182 -2,700 1.68 8,000,000 3,314,295 24.70 2017-11-03
580 2017-11-06 136,882 1,900 1.71 8,000,000 3,380,985 24.70 2017-11-02
581 2017-11-03 134,982 -2,200 1.69 8,000,000 3,320,557 24.60 2017-11-01
582 2017-11-02 137,182 1,100 1.71 8,000,000 3,340,382 24.35 2017-10-31
583 2017-10-30 136,082 -400 1.70 8,000,000 3,286,380 24.15 2017-10-26
584 2017-10-27 136,482 -1,000 1.71 8,000,000 3,296,040 24.15 2017-10-25
585 2017-10-26 137,482 2,900 1.72 8,000,000 3,313,316 24.10 2017-10-24
586 2017-10-25 134,582 -2,600 1.68 8,000,000 3,256,884 24.20 2017-10-23
587 2017-10-20 137,182 -2,000 1.71 8,000,000 3,333,523 24.30 2017-10-18
588 2017-10-19 139,182 -1,700 1.74 8,000,000 3,396,041 24.40 2017-10-17
589 2017-10-18 140,882 11,700 1.76 8,000,000 3,423,433 24.30 2017-10-16
590 2017-10-17 129,182 -100 1.61 8,000,000 3,132,664 24.25 2017-10-13
591 2017-10-12 129,282 -4,800 1.62 8,000,000 3,089,840 23.90 2017-10-10
592 2017-10-11 134,082 -10,100 1.68 8,000,000 3,184,448 23.75 2017-10-09
593 2017-10-10 144,182 -111,400 1.80 8,000,000 3,438,741 23.85 2017-10-06
594 2017-10-09 255,582 -3,900 3.19 8,000,000 6,070,073 23.75 2017-10-04
595 2017-10-06 259,482 -5,300 3.24 8,000,000 6,110,801 23.55 2017-10-03
596 2017-10-04 264,782 -1,100 3.31 8,000,000 6,235,616 23.55 2017-09-29
597 2017-10-03 265,882 -4,700 3.32 8,000,000 6,195,051 23.30 2017-09-28
598 2017-09-29 270,582 140,800 3.38 8,000,000 6,358,677 23.50 2017-09-27
599 2017-09-28 129,782 -1,800 1.62 8,000,000 3,043,388 23.45 2017-09-26
600 2017-09-27 131,582 -4,400 1.64 8,000,000 3,105,335 23.60 2017-09-25
601 2017-09-26 135,982 17,900 1.70 8,000,000 3,243,171 23.85 2017-09-22
602 2017-09-25 118,082 -2,500 1.48 8,000,000 2,833,968 24.00 2017-09-21
603 2017-09-22 120,582 -3,500 1.51 8,000,000 2,906,026 24.10 2017-09-20
604 2017-09-21 124,082 16,100 1.55 8,000,000 2,984,172 24.05 2017-09-19
605 2017-09-20 107,982 17,200 1.35 8,000,000 2,607,765 24.15 2017-09-18
606 2017-09-19 90,782 -14,900 1.13 8,000,000 2,160,612 23.80 2017-09-15
607 2017-09-18 105,682 11,200 1.32 8,000,000 2,515,232 23.80 2017-09-14
608 2017-09-15 94,482 -9,400 1.18 8,000,000 2,258,120 23.90 2017-09-13
609 2017-09-14 103,882 -13,100 1.30 8,000,000 2,493,168 24.00 2017-09-12
610 2017-09-13 116,982 -3,000 1.46 8,000,000 2,807,568 24.00 2017-09-11
611 2017-09-12 119,982 1,800 1.50 8,000,000 2,855,572 23.80 2017-09-08
612 2017-09-11 118,182 4,800 1.48 8,000,000 2,795,004 23.65 2017-09-07
613 2017-09-08 113,382 -2,000 1.42 8,000,000 2,675,815 23.60 2017-09-06
614 2017-09-07 115,382 -1,000 1.44 8,000,000 2,734,553 23.70 2017-09-05
615 2017-09-06 116,382 3,100 1.45 8,000,000 2,740,796 23.55 2017-09-04
616 2017-09-05 113,282 800 1.42 8,000,000 2,696,112 23.80 2017-09-01
617 2017-09-04 112,482 1,500 1.41 8,000,000 2,671,448 23.75 2017-08-31
618 2017-09-01 110,982 6,800 1.39 8,000,000 2,635,823 23.75 2017-08-30
619 2017-08-31 104,182 36,482 1.30 8,000,000 2,463,904 23.65 2017-08-29
620 2017-08-30 67,700 -200 0.85 8,000,000 1,604,490 23.70 2017-08-28
621 2017-08-29 67,900 12,600 0.85 8,000,000 1,599,045 23.55 2017-08-25
622 2017-08-28 55,300 -800 0.69 8,000,000 1,299,550 23.50 2017-08-24
623 2017-08-25 56,100 -12,900 0.70 8,000,000 1,312,740 23.40 2017-08-22
624 2017-08-24 69,000 5,600 0.86 8,000,000 1,600,800 23.20 2017-08-21
625 2017-08-22 63,400 12,500 0.79 8,000,000 1,470,880 23.20 2017-08-18
626 2017-08-21 50,900 2,500 0.64 8,000,000 1,185,970 23.30 2017-08-17
627 2017-08-18 48,400 -12,700 0.61 8,000,000 1,122,880 23.20 2017-08-16
628 2017-08-17 61,100 -3,600 0.76 8,000,000 1,420,575 23.25 2017-08-15
629 2017-08-16 64,700 -5,900 0.81 8,000,000 1,507,510 23.30 2017-08-14
630 2017-08-15 70,600 11,400 0.88 8,000,000 1,620,270 22.95 2017-08-11
631 2017-08-14 59,200 32,500 0.74 8,000,000 1,385,280 23.40 2017-08-10
632 2017-08-11 26,700 -19,200 0.33 8,000,000 630,120 23.60 2017-08-09
633 2017-08-10 45,900 -5,300 0.58 7,900,000 1,094,715 23.85 2017-08-08
634 2017-08-09 51,200 500 0.65 7,900,000 1,218,560 23.80 2017-08-07
635 2017-08-08 50,700 500 0.64 7,900,000 1,191,450 23.50 2017-08-04
636 2017-08-07 50,200 -8,200 0.64 7,900,000 1,182,210 23.55 2017-08-03
637 2017-08-04 58,400 -16,400 0.74 7,900,000 1,384,080 23.70 2017-08-02
638 2017-08-03 74,800 -6,200 0.95 7,900,000 1,765,280 23.60 2017-08-01
639 2017-08-02 81,000 -21,000 1.03 7,900,000 1,903,500 23.50 2017-07-31
640 2017-08-01 102,000 -1,200 1.29 7,900,000 2,386,800 23.40 2017-07-28
641 2017-07-31 103,200 101,000 1.31 7,900,000 2,430,360 23.55 2017-07-27
642 2017-07-28 2,200 -9,000 0.03 7,800,000 51,480 23.40 2017-07-26
643 2017-07-27 11,200 11,200 0.15 7,700,000 263,200 23.50 2017-07-25
644 2017-07-26 0 -100 0.00 7,700,000 0 23.45 2017-07-24
645 2017-07-21 100 100 0.00 7,700,000 2,330 23.30 2017-07-19
646 2017-07-20 0 -37,400 0.00 7,600,000 0 23.20 2017-07-18
647 2017-07-19 37,400 3,700 0.49 7,600,000 863,940 23.10 2017-07-17
648 2017-07-18 33,700 -500 0.44 7,600,000 775,100 23.00 2017-07-14
649 2017-07-17 34,200 1,700 0.45 7,600,000 786,600 23.00 2017-07-13
650 2017-07-12 32,500 -18,515 0.43 7,600,000 728,000 22.40 2017-07-10
651 2017-07-11 51,015 -10,185 0.67 7,600,000 1,137,635 22.30 2017-07-07
652 2017-07-10 61,200 2,500 0.81 7,600,000 1,364,760 22.30 2017-07-06
653 2017-07-07 58,700 4,200 0.77 7,600,000 1,309,010 22.30 2017-07-05
654 2017-07-06 54,500 -8,800 0.72 7,600,000 1,218,075 22.35 2017-07-04
655 2017-07-05 63,300 -19,300 0.83 7,600,000 1,430,580 22.60 2017-07-03
656 2017-07-04 82,600 -19,100 1.09 7,600,000 1,862,630 22.55 2017-06-30
657 2017-07-03 101,700 -14,200 1.34 7,600,000 2,293,335 22.55 2017-06-29
658 2017-06-30 115,900 24,300 1.53 7,600,000 2,601,955 22.45 2017-06-28
659 2017-06-29 91,600 9,400 1.21 7,600,000 2,074,740 22.65 2017-06-27
660 2017-06-28 82,200 3,800 1.08 7,600,000 1,874,160 22.80 2017-06-26
661 2017-06-27 78,400 78,300 1.03 7,600,000 1,787,520 22.80 2017-06-23
662 2017-06-26 100 -52,500 0.00 7,600,000 2,280 22.80 2017-06-22
663 2017-06-23 52,600 37,000 0.71 7,400,000 1,183,500 22.50 2017-06-21
664 2017-06-22 15,600 -84,900 0.21 7,400,000 352,560 22.60 2017-06-20
665 2017-06-21 100,500 1,500 1.38 7,300,000 2,261,250 22.50 2017-06-19
666 2017-06-20 99,000 4,400 1.36 7,300,000 2,212,650 22.35 2017-06-16
667 2017-06-19 94,600 78,231 1.30 7,300,000 2,114,310 22.35 2017-06-15
668 2017-06-16 16,369 -1,000 0.22 7,300,000 368,303 22.50 2017-06-14
669 2017-06-15 17,369 17,369 0.24 7,200,000 389,934 22.45 2017-06-13
670 2017-06-14 0 -73,600 0.00 7,200,000 0 22.50 2017-06-12
671 2017-06-13 73,600 -700 1.04 7,100,000 1,667,040 22.65 2017-06-09
672 2017-06-12 74,300 -2,500 1.06 7,000,000 1,679,180 22.60 2017-06-08
673 2017-06-09 76,800 -2,000 1.10 7,000,000 1,731,840 22.55 2017-06-07
674 2017-06-08 78,800 -3,100 1.13 7,000,000 1,780,880 22.60 2017-06-06
675 2017-06-07 81,900 -9,800 1.17 7,000,000 1,850,940 22.60 2017-06-05
676 2017-06-06 91,700 91,700 1.31 7,000,000 2,067,835 22.55 2017-06-02
677 2017-06-05 0 -8,200 0.00 7,000,000 0 22.45 2017-06-01
678 2017-06-02 8,200 -36,600 0.12 6,900,000 182,860 22.30 2017-05-31
679 2017-06-01 44,800 -200 0.65 6,900,000 1,001,280 22.35 2017-05-29
680 2017-05-31 45,000 -4,900 0.65 6,900,000 1,003,500 22.30 2017-05-26
681 2017-05-26 49,900 -1,000 0.72 6,900,000 1,097,800 22.00 2017-05-24
682 2017-05-25 50,900 -200 0.74 6,900,000 1,119,800 22.00 2017-05-23
683 2017-05-24 51,100 -7,700 0.74 6,900,000 1,126,755 22.05 2017-05-22
684 2017-05-23 58,800 -13,700 0.85 6,900,000 1,281,840 21.80 2017-05-19
685 2017-05-22 72,500 1,000 1.05 6,900,000 1,576,875 21.75 2017-05-18
686 2017-05-19 71,500 -12,400 1.04 6,900,000 1,573,000 22.00 2017-05-17
687 2017-05-18 83,900 -1,300 1.22 6,900,000 1,845,800 22.00 2017-05-16
688 2017-05-17 85,200 -3,100 1.23 6,900,000 1,874,400 22.00 2017-05-15
689 2017-05-16 88,300 100 1.28 6,900,000 1,929,355 21.85 2017-05-12
690 2017-05-15 88,200 11,400 1.28 6,900,000 1,927,170 21.85 2017-05-11
691 2017-05-12 76,800 -5,900 1.11 6,900,000 1,670,400 21.75 2017-05-10
692 2017-05-11 82,700 -16,100 1.20 6,900,000 1,794,590 21.70 2017-05-09
693 2017-05-10 98,800 400 1.43 6,900,000 2,134,080 21.60 2017-05-08
694 2017-05-09 98,400 -9,700 1.43 6,900,000 2,115,600 21.50 2017-05-05
695 2017-05-02 108,100 -1,200 1.57 6,900,000 2,324,150 21.50 2017-04-27
696 2017-04-28 109,300 -16,800 1.58 6,900,000 2,344,485 21.45 2017-04-26
697 2017-04-27 126,100 22,600 1.83 6,900,000 2,685,930 21.30 2017-04-25
698 2017-04-26 103,500 -1,500 1.50 6,900,000 2,183,850 21.10 2017-04-24
699 2017-04-24 105,000 -1,600 1.52 6,900,000 2,199,750 20.95 2017-04-20
700 2017-04-21 106,600 96,600 1.54 6,900,000 2,211,950 20.75 2017-04-19
701 2017-04-20 10,000 -1,500 0.14 6,900,000 210,000 21.00 2017-04-18
702 2017-04-19 11,500 1,900 0.17 6,800,000 242,075 21.05 2017-04-13
703 2017-04-13 9,600 -8,400 0.14 6,800,000 201,120 20.95 2017-04-11
704 2017-04-12 18,000 -5,700 0.26 6,800,000 378,000 21.00 2017-04-10
705 2017-04-11 23,700 -1,000 0.35 6,800,000 500,070 21.10 2017-04-07
706 2017-04-10 24,700 -10,800 0.36 6,800,000 521,170 21.10 2017-04-06
707 2017-04-07 35,500 -7,400 0.52 6,800,000 752,600 21.20 2017-04-05
708 2017-04-06 42,900 -3,800 0.63 6,800,000 905,190 21.10 2017-04-03
709 2017-04-05 46,700 -19,100 0.69 6,800,000 985,370 21.10 2017-03-31
710 2017-04-03 65,800 -6,000 0.97 6,800,000 1,391,670 21.15 2017-03-30
711 2017-03-31 71,800 6,600 1.06 6,800,000 1,518,570 21.15 2017-03-29
712 2017-03-30 65,200 27,800 0.96 6,800,000 1,375,720 21.10 2017-03-28
713 2017-03-29 37,400 12,700 0.55 6,800,000 781,660 20.90 2017-03-27
714 2017-03-28 24,700 -500 0.36 6,800,000 521,170 21.10 2017-03-24
715 2017-03-27 25,200 -8,100 0.37 6,800,000 531,720 21.10 2017-03-23
716 2017-03-24 33,300 3,900 0.49 6,800,000 699,300 21.00 2017-03-22
717 2017-03-23 29,400 -4,000 0.43 6,800,000 623,280 21.20 2017-03-21
718 2017-03-22 33,400 -1,900 0.49 6,800,000 706,410 21.15 2017-03-20
719 2017-03-21 35,300 1,200 0.52 6,800,000 743,065 21.05 2017-03-17
720 2017-03-20 34,100 -10,100 0.50 6,800,000 716,100 21.00 2017-03-16
721 2017-03-17 44,200 44,200 0.65 6,800,000 910,520 20.60 2017-03-15

Copyright & disclaimer, Privacy policy

Back to top