C-Shares CSI 300 Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83008  2013-07-08  2018-01-15  2019-12-31
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2019-12-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2018-01-15 0 18.32 - - 18.32 18.32 600 10,992 18.320 0.276 - - 0.276 0.276 39,884 0.2756 0.99%
2018-01-12 0 18.14 18.14 - - - 0 0 - 0.273 0.273 - - - 0 - 0.55%
2018-01-11 0 18.04 - 18.06 18.04 18.08 2,000 36,120 18.060 0.271 - 0.272 0.271 0.272 132,946 0.2717 1.35%
2018-01-10 0 17.80 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2018-01-09 0 17.80 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2018-01-08 0 17.80 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2018-01-05 0 17.80 - - 17.80 17.82 2,000 35,620 17.810 0.268 - - 0.268 0.268 132,946 0.2679 1.14%
2018-01-04 0 17.60 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2018-01-03 0 17.60 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2018-01-02 0 17.60 - - 17.60 17.64 3,000 52,860 17.620 0.265 - - 0.265 0.265 199,419 0.2651 0.00%
2017-12-29 0 17.60 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2017-12-28 0 17.60 - 17.60 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2017-12-27 0 17.60 - 17.60 17.60 17.60 2,000 35,200 17.600 0.265 - 0.265 0.265 0.265 132,946 0.2648 0.23%
2017-12-22 0 17.56 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2017-12-21 0 17.56 - - 17.56 17.58 2,000 35,140 17.570 0.264 - - 0.264 0.264 132,946 0.2643 -0.57%
2017-12-20 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-19 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-18 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-15 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-14 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-13 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-12 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-11 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-08 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-07 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-06 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-05 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-04 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-12-01 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
2017-11-30 0 17.66 - - - - 0 0 - 0.266 - - - - 0 - -0.79%
2017-11-29 0 17.80 17.74 17.88 - - 0 0 - 0.268 0.267 0.269 - - 0 - 0.00%
2017-11-28 0 17.80 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2017-11-27 0 17.80 17.62 17.80 - - 0 0 - 0.268 0.265 0.268 - - 0 - -1.00%
2017-11-24 0 17.98 17.98 18.14 17.92 18.00 5,000 89,840 17.968 0.270 0.270 0.273 0.270 0.271 332,366 0.2703 -0.66%
2017-11-23 0 18.10 17.96 18.10 - - 0 0 - 0.272 0.270 0.272 - - 0 - -2.16%
2017-11-22 0 18.50 18.50 18.64 - - 0 0 - 0.278 0.278 0.280 - - 0 - 0.22%
2017-11-21 0 18.46 18.46 18.60 - - 0 0 - 0.278 0.278 0.280 - - 0 - 2.21%
2017-11-20 0 18.06 18.06 18.14 - - 0 0 - 0.272 0.272 0.273 - - 0 - 1.23%
2017-11-17 0 17.84 - - 17.84 17.86 3,000 53,560 17.853 0.268 - - 0.268 0.269 199,419 0.2686 0.00%
2017-11-16 0 17.84 - - 17.80 17.88 13,200 235,388 17.832 0.268 - - 0.268 0.269 877,446 0.2683 0.22%
2017-11-15 0 17.80 - - 17.80 17.82 2,000 35,620 17.810 0.268 - - 0.268 0.268 132,946 0.2679 -0.45%
2017-11-14 0 17.88 - - - - 0 0 - 0.269 - - - - 0 - 4.93%
2017-11-13 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-11-10 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-11-09 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-11-08 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-11-07 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-11-06 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-11-03 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-11-02 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-11-01 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-31 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-30 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-27 0 17.04 17.04 - - - 0 0 - 0.256 0.256 - - - 0 - 0.00%
2017-10-26 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-25 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-24 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-23 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-20 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-19 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-18 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-17 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-16 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-13 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-12 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-11 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-10 0 17.04 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
2017-10-09 0 17.04 - - 17.04 17.08 2,000 34,120 17.060 0.256 - - 0.256 0.257 132,946 0.2566 1.07%
2017-10-06 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-10-04 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-10-03 0 16.86 16.84 17.00 - - 0 0 - 0.254 0.253 0.256 - - 0 - 0.00%
2017-09-29 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-09-28 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-09-27 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-09-26 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-09-25 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-09-22 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-09-21 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-09-20 0 16.86 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2017-09-19 0 16.86 - - 16.86 16.86 800 13,488 16.860 0.254 - - 0.254 0.254 53,179 0.2536 0.12%
2017-09-18 0 16.84 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2017-09-15 0 16.84 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2017-09-14 0 16.84 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2017-09-13 0 16.84 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2017-09-12 0 16.84 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2017-09-11 0 16.84 16.62 16.88 - - 0 0 - 0.253 0.250 0.254 - - 0 - 0.00%
2017-09-08 0 16.84 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2017-09-07 0 16.84 16.76 16.90 - - 0 0 - 0.253 0.252 0.254 - - 0 - 0.00%
2017-09-06 0 16.84 - 16.92 16.84 16.84 2,000 33,680 16.840 0.253 - 0.255 0.253 0.253 132,946 0.2533 0.00%
2017-09-05 0 16.84 - 16.84 16.84 16.88 2,000 33,720 16.860 0.253 - 0.253 0.253 0.254 132,946 0.2536 0.36%
2017-09-04 0 16.78 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2017-09-01 0 16.78 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2017-08-31 0 16.78 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2017-08-30 0 16.78 - - 16.78 16.78 1,000 16,780 16.780 0.252 - - 0.252 0.252 66,473 0.2524 -0.24%
2017-08-29 0 16.82 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2017-08-28 0 16.82 16.82 16.96 - - 0 0 - 0.253 0.253 0.255 - - 0 - 1.82%
2017-08-25 0 16.52 - 16.54 16.52 16.56 3,000 49,620 16.540 0.249 - 0.249 0.249 0.249 199,419 0.2488 1.10%
2017-08-24 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-08-22 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-08-21 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-08-18 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-08-17 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-08-16 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - -0.12%
2017-08-15 0 16.36 - - - - 0 0 - 0.246 - - - - 0 - -0.24%
2017-08-14 0 16.40 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2017-08-11 0 16.40 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2017-08-10 0 16.40 - - - - 0 0 - 0.247 - - - - 0 - -0.24%
2017-08-09 0 16.44 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2017-08-08 0 16.44 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2017-08-07 0 16.44 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2017-08-04 0 16.44 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2017-08-03 0 16.44 - - - - 0 0 - 0.247 - - - - 0 - -0.12%
2017-08-02 0 16.46 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2017-08-01 0 16.46 - - 16.46 16.46 1,000 16,460 16.460 0.248 - - 0.248 0.248 66,473 0.2476 0.73%
2017-07-31 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-07-28 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-07-27 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-07-26 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-07-25 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-07-24 0 16.34 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2017-07-21 0 16.34 - - 16.34 16.34 1,000 16,340 16.340 0.246 - - 0.246 0.246 66,473 0.2458 -0.12%
2017-07-20 0 16.36 - - 16.36 16.36 1,000 16,360 16.360 0.246 - - 0.246 0.246 66,473 0.2461 0.86%
2017-07-19 0 16.22 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-18 0 16.22 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-17 0 16.22 - - 16.22 16.22 1,000 16,220 16.220 0.244 - - 0.244 0.244 66,473 0.2440 0.62%
2017-07-14 0 16.12 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2017-07-13 0 16.12 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2017-07-12 0 16.12 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2017-07-11 0 16.12 - - 16.12 16.12 1,000 16,120 16.120 0.243 - - 0.243 0.243 66,473 0.2425 0.50%
2017-07-10 0 16.04 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2017-07-07 0 16.04 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2017-07-06 0 16.04 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2017-07-05 0 16.04 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2017-07-04 0 16.04 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2017-07-03 0 16.04 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2017-06-30 0 16.04 - - 16.04 16.20 5,200 83,768 16.109 0.241 - - 0.241 0.244 345,660 0.2423 0.00%
2017-06-29 0 16.04 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2017-06-28 0 16.04 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2017-06-27 0 16.04 - - 16.00 16.04 2,000 32,040 16.020 0.241 - - 0.241 0.241 132,946 0.2410 2.17%
2017-06-26 0 15.70 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2017-06-23 0 15.70 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2017-06-22 0 15.70 - - 15.70 15.70 1,000 15,700 15.700 0.236 - - 0.236 0.236 66,473 0.2362 0.38%
2017-06-21 0 15.64 - - 15.64 15.64 1,000 15,640 15.640 0.235 - - 0.235 0.235 66,473 0.2353 0.26%
2017-06-20 0 15.60 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2017-06-19 0 15.60 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2017-06-16 0 15.60 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2017-06-15 0 15.60 - - - - 0 0 - 0.235 - - - - 0 - -0.13%
2017-06-14 0 15.62 - - - - 0 0 - 0.235 - - - - 0 - -0.89%
2017-06-13 0 15.76 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2017-06-12 0 15.76 - - 15.76 15.76 1,000 15,760 15.760 0.237 - - 0.237 0.237 66,473 0.2371 0.38%
2017-06-09 0 15.70 - - 15.70 15.70 1,000 15,700 15.700 0.236 - - 0.236 0.236 66,473 0.2362 0.64%
2017-06-08 0 15.60 - - 15.60 15.60 1,000 15,600 15.600 0.235 - - 0.235 0.235 66,473 0.2347 0.78%
2017-06-07 0 15.48 - - - - 0 0 - 0.233 - - - - 0 - 1.18%
2017-06-06 0 15.30 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-06-05 0 15.30 15.20 15.34 - - 0 0 - 0.230 0.229 0.231 - - 0 - 0.00%
2017-06-02 0 15.30 - - 15.30 15.30 1,000 15,300 15.300 0.230 - - 0.230 0.230 66,473 0.2302 0.13%
2017-06-01 0 15.28 - - 15.28 15.28 1,000 15,280 15.280 0.230 - - 0.230 0.230 66,473 0.2299 0.13%
2017-05-31 0 15.26 - - 15.24 15.26 2,000 30,500 15.250 0.230 - - 0.229 0.230 132,946 0.2294 0.13%
2017-05-29 0 15.24 - - - - 0 0 - 0.229 - - - - 0 - -0.13%
2017-05-26 0 15.26 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-05-25 0 15.26 - - - - 0 0 - 0.230 - - - - 0 - 1.60%
2017-05-24 0 15.02 15.00 15.14 - - 0 0 - 0.226 0.226 0.228 - - 0 - 0.00%
2017-05-23 0 15.02 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2017-05-22 0 15.02 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2017-05-19 0 15.02 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2017-05-18 0 15.02 14.88 15.02 - - 0 0 - 0.226 0.224 0.226 - - 0 - 0.00%
2017-05-17 0 15.02 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2017-05-16 0 15.02 - - - - 0 0 - 0.226 - - - - 0 - 0.94%
2017-05-15 0 14.88 - - - - 0 0 - 0.224 - - - - 0 - 0.40%
2017-05-12 0 14.82 - - - - 0 0 - 0.223 - - - - 0 - 0.41%
2017-05-11 0 14.76 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2017-05-10 0 14.76 - - - - 0 0 - 0.222 - - - - 0 - -0.40%
2017-05-09 0 14.82 - - - - 0 0 - 0.223 - - - - 0 - -0.13%
2017-05-08 0 14.84 - - - - 0 0 - 0.223 - - - - 0 - -0.80%
2017-05-05 0 14.96 - - - - 0 0 - 0.225 - - - - 0 - -0.53%
2017-05-04 0 15.04 - - - - 0 0 - 0.226 - - - - 0 - -0.66%
2017-05-02 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - -0.13%
2017-04-28 0 15.16 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-04-27 0 15.16 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-04-26 0 15.16 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-04-25 0 15.16 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-04-24 0 15.16 - - - - 0 0 - 0.228 - - - - 0 - -0.52%
2017-04-21 0 15.24 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2017-04-20 0 15.24 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2017-04-19 0 15.24 - - - - 0 0 - 0.229 - - - - 0 - -0.39%
2017-04-18 0 15.30 - - - - 0 0 - 0.230 - - - - 0 - -0.65%
2017-04-13 0 15.40 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2017-04-12 0 15.40 - 15.46 - - 0 0 - 0.232 - 0.233 - - 0 - 0.00%
2017-04-11 0 15.40 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2017-04-10 0 15.40 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2017-04-07 0 15.40 - - - - 0 0 - 0.232 - - - - 0 - 0.52%
2017-04-06 0 15.32 - - 15.32 15.36 3,000 46,020 15.340 0.230 - - 0.230 0.231 199,419 0.2308 -0.26%
2017-04-05 0 15.36 - - 15.36 15.40 3,000 46,140 15.380 0.231 - - 0.231 0.232 199,419 0.2314 1.19%
2017-04-03 0 15.18 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-03-31 0 15.18 - 15.18 15.18 15.18 1,000 15,180 15.180 0.228 - 0.228 0.228 0.228 66,473 0.2284 0.80%
2017-03-30 0 15.06 - - 15.06 15.10 3,000 45,240 15.080 0.227 - - 0.227 0.227 199,419 0.2269 -1.05%
2017-03-29 0 15.22 - - 15.22 15.26 3,000 45,720 15.240 0.229 - - 0.229 0.230 199,419 0.2293 -1.30%
2017-03-28 0 15.42 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2017-03-27 0 15.42 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2017-03-24 0 15.42 - - - - 0 0 - 0.232 - - - - 0 - 0.78%
2017-03-23 0 15.30 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-22 0 15.30 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-21 0 15.30 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-20 0 15.30 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2017-03-17 0 15.30 - - - - 0 0 - 0.230 - - - - 0 - -0.52%
2017-03-16 0 15.38 - - - - 0 0 - 0.231 - - - - 0 - 1.05%
2017-03-15 0 15.22 - - - - 0 0 - 0.229 - - - - 0 - 0.13%
2017-03-14 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.26%
2017-03-13 0 15.16 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-03-10 0 15.16 - - - - 0 0 - 0.228 - - - - 0 - -0.26%
2017-03-09 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - -0.26%
2017-03-08 0 15.24 - - 15.24 15.24 1,000 15,240 15.240 0.229 - - 0.229 0.229 66,473 0.2293 0.66%
2017-03-07 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-03-06 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-03-03 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-03-02 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-03-01 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-02-28 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-02-27 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-02-24 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-02-23 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2017-02-22 0 15.14 - - - - 0 0 - 0.228 - - - - 0 - 0.26%
2017-02-21 0 15.10 - - - - 0 0 - 0.227 - - - - 0 - 0.40%
2017-02-20 0 15.04 - - - - 0 0 - 0.226 - - - - 0 - 0.67%
2017-02-17 0 14.94 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2017-02-16 0 14.94 - - - - 0 0 - 0.225 - - - - 0 - 0.13%
2017-02-15 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2017-02-14 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2017-02-13 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.67%
2017-02-10 0 14.82 - - - - 0 0 - 0.223 - - - - 0 - 0.41%
2017-02-09 0 14.76 - - - - 0 0 - 0.222 - - - - 0 - 0.27%
2017-02-08 0 14.72 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2017-02-07 0 14.72 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2017-02-06 0 14.72 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2017-02-03 0 14.72 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2017-02-02 0 14.72 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2017-02-01 0 14.72 - - - - 0 0 - 0.221 - - - - 0 - 0.14%
2017-01-27 0 14.70 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2017-01-26 0 14.70 - - - - 0 0 - 0.221 - - - - 0 - 0.27%
2017-01-25 0 14.66 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2017-01-24 0 14.66 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2017-01-23 0 14.66 - - 14.66 14.66 1,000 14,660 14.660 0.221 - - 0.221 0.221 66,473 0.2205 1.24%
2017-01-20 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2017-01-19 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2017-01-18 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2017-01-17 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2017-01-16 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2017-01-13 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2017-01-12 0 14.48 - - 14.48 14.48 2,000 28,960 14.480 0.218 - - 0.218 0.218 132,946 0.2178 -2.56%
2017-01-11 0 14.86 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2017-01-10 0 14.86 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2017-01-09 0 14.86 14.40 - - - 0 0 - 0.224 0.217 - - - 0 - -2.24%
2017-01-06 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2017-01-05 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2017-01-04 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2017-01-03 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-30 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-29 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-28 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-23 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-22 0 15.20 13.98 - - - 0 0 - 0.229 0.210 - - - 0 - 0.00%
2016-12-21 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-20 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-19 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-16 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-15 0 15.20 14.38 - - - 0 0 - 0.229 0.216 - - - 0 - 0.00%
2016-12-14 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-13 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2016-12-12 0 15.20 - - 15.20 15.36 5,000 76,520 15.304 0.229 - - 0.229 0.231 332,366 0.2302 0.00%
2016-12-09 0 15.20 15.14 15.30 - - 0 0 - 0.229 0.228 0.230 - - 0 - 0.00%
2016-12-08 0 15.20 15.04 15.20 - - 0 0 - 0.229 0.226 0.229 - - 0 - 0.00%
2016-12-07 0 15.20 - - - - 0 0 - 0.229 - - - - 0 - -1.68%
2016-12-06 0 15.46 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2016-12-05 0 15.46 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2016-12-02 0 15.46 15.36 15.52 - - 0 0 - 0.233 0.231 0.233 - - 0 - 0.00%
2016-12-01 0 15.46 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2016-11-30 0 15.46 15.40 15.56 - - 0 0 - 0.233 0.232 0.234 - - 0 - 0.00%
2016-11-29 0 15.46 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2016-11-28 0 15.46 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2016-11-25 0 15.46 - - 15.46 15.46 1,000 15,460 15.460 0.233 - - 0.233 0.233 66,473 0.2326 2.25%
2016-11-24 0 15.12 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2016-11-23 0 15.12 - - 15.12 15.12 400 6,048 15.120 0.227 - - 0.227 0.227 26,589 0.2275 1.34%
2016-11-22 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2016-11-21 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2016-11-18 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2016-11-17 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2016-11-16 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2016-11-15 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2016-11-14 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2016-11-11 0 14.92 - - - - 0 0 - 0.224 - - - - 0 - 1.22%
2016-11-10 0 14.74 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2016-11-09 0 14.74 14.64 14.80 - - 0 0 - 0.222 0.220 0.223 - - 0 - 0.00%
2016-11-08 0 14.74 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2016-11-07 0 14.74 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2016-11-04 0 14.74 14.66 14.82 - - 0 0 - 0.222 0.221 0.223 - - 0 - 0.00%
2016-11-03 0 14.74 14.70 14.86 - - 0 0 - 0.222 0.221 0.224 - - 0 - 0.00%
2016-11-02 0 14.74 - - - - 0 0 - 0.222 - - - - 0 - -0.14%
2016-11-01 0 14.76 14.68 14.84 - - 0 0 - 0.222 0.221 0.223 - - 0 - 0.00%
2016-10-31 0 14.76 14.60 14.76 - - 0 0 - 0.222 0.220 0.222 - - 0 - 0.00%
2016-10-28 0 14.76 - 14.86 - - 0 0 - 0.222 - 0.224 - - 0 - 0.00%
2016-10-27 0 14.76 - 14.86 - - 0 0 - 0.222 - 0.224 - - 0 - 0.00%
2016-10-26 0 14.76 14.68 14.84 - - 0 0 - 0.222 0.221 0.223 - - 0 - 0.00%
2016-10-25 0 14.76 14.76 14.86 - - 0 0 - 0.222 0.222 0.224 - - 0 - 0.00%
2016-10-24 0 14.76 14.76 14.92 - - 0 0 - 0.222 0.222 0.224 - - 0 - 0.54%
2016-10-20 0 14.68 14.60 14.76 - - 0 0 - 0.221 0.220 0.222 - - 0 - 0.00%
2016-10-19 0 14.68 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2016-10-18 0 14.68 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2016-10-17 0 14.68 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2016-10-14 0 14.68 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2016-10-13 0 14.68 14.66 14.82 - - 0 0 - 0.221 0.221 0.223 - - 0 - 0.00%
2016-10-12 0 14.68 14.64 14.80 - - 0 0 - 0.221 0.220 0.223 - - 0 - 0.00%
2016-10-11 0 14.68 14.68 14.84 - - 0 0 - 0.221 0.221 0.223 - - 0 - 0.82%
2016-10-07 0 14.56 - 14.78 - - 0 0 - 0.219 - 0.222 - - 0 - 0.00%
2016-10-06 0 14.56 14.54 14.70 - - 0 0 - 0.219 0.219 0.221 - - 0 - 0.00%
2016-10-05 0 14.56 14.54 14.70 - - 0 0 - 0.219 0.219 0.221 - - 0 - 0.00%
2016-10-04 0 14.56 14.54 14.70 - - 0 0 - 0.219 0.219 0.221 - - 0 - 0.00%
2016-10-03 0 14.56 14.54 14.70 - - 0 0 - 0.219 0.219 0.221 - - 0 - 0.00%
2016-09-30 0 14.56 14.54 14.70 - - 0 0 - 0.219 0.219 0.221 - - 0 - 0.00%
2016-09-29 0 14.56 14.48 14.64 - - 0 0 - 0.219 0.218 0.220 - - 0 - 0.00%
2016-09-28 0 14.56 14.40 14.56 - - 0 0 - 0.219 0.217 0.219 - - 0 - -0.27%
2016-09-27 0 14.60 14.44 14.60 - - 0 0 - 0.220 0.217 0.220 - - 0 - -0.54%
2016-09-26 0 14.68 - 14.80 - - 0 0 - 0.221 - 0.223 - - 0 - 0.00%
2016-09-23 0 14.68 14.56 14.72 - - 0 0 - 0.221 0.219 0.221 - - 0 - 0.00%
2016-09-22 0 14.68 14.68 14.80 - - 0 0 - 0.221 0.221 0.223 - - 0 - 1.24%
2016-09-21 0 14.50 14.44 14.60 - - 0 0 - 0.218 0.217 0.220 - - 0 - 0.00%
2016-09-20 0 14.50 14.38 14.54 14.50 14.50 1,000 14,500 14.500 0.218 0.216 0.219 0.218 0.218 66,473 0.2181 -0.96%
2016-09-19 0 14.64 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2016-09-15 0 14.64 14.48 14.64 - - 0 0 - 0.220 0.218 0.220 - - 0 - -0.81%
2016-09-14 0 14.76 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2016-09-13 0 14.76 14.60 14.76 - - 0 0 - 0.222 0.220 0.222 - - 0 - 0.00%
2016-09-12 0 14.76 14.60 14.76 - - 0 0 - 0.222 0.220 0.222 - - 0 - -1.73%
2016-09-09 0 15.02 - 15.30 - - 0 0 - 0.226 - 0.230 - - 0 - 0.00%
2016-09-08 0 15.02 14.98 15.14 - - 0 0 - 0.226 0.225 0.228 - - 0 - 0.00%
2016-09-07 0 15.02 15.02 15.18 - - 0 0 - 0.226 0.226 0.228 - - 0 - 0.00%
2016-09-06 0 15.02 15.02 15.18 - - 0 0 - 0.226 0.226 0.228 - - 0 - 0.00%
2016-09-05 0 15.02 - 15.30 - - 0 0 - 0.226 - 0.230 - - 0 - 0.00%
2016-09-02 0 15.02 14.92 - - - 0 0 - 0.226 0.224 - - - 0 - 0.00%
2016-09-01 0 15.02 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2016-08-31 0 15.02 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2016-08-30 0 15.02 14.98 15.12 - - 0 0 - 0.226 0.225 0.227 - - 0 - 0.00%
2016-08-29 0 15.02 14.90 15.06 - - 0 0 - 0.226 0.224 0.227 - - 0 - 0.00%
2016-08-26 0 15.02 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2016-08-25 0 15.02 14.86 15.02 - - 0 0 - 0.226 0.224 0.226 - - 0 - -0.13%
2016-08-24 0 15.04 14.98 15.14 - - 0 0 - 0.226 0.225 0.228 - - 0 - 0.00%
2016-08-23 0 15.04 15.02 15.18 - - 0 0 - 0.226 0.226 0.228 - - 0 - 0.00%
2016-08-22 0 15.04 14.92 15.12 14.88 16.02 8,000 124,480 15.560 0.226 0.224 0.227 0.224 0.241 531,785 0.2341 -1.44%
2016-08-19 0 15.26 15.16 15.32 - - 0 0 - 0.230 0.228 0.230 - - 0 - 0.00%
2016-08-18 0 15.26 15.16 15.32 - - 0 0 - 0.230 0.228 0.230 - - 0 - 0.00%
2016-08-17 0 15.26 15.18 15.34 - - 0 0 - 0.230 0.228 0.231 - - 0 - 0.00%
2016-08-16 0 15.26 15.20 15.36 - - 0 0 - 0.230 0.229 0.231 - - 0 - 0.00%
2016-08-15 0 15.26 15.26 15.42 - - 0 0 - 0.230 0.230 0.232 - - 0 - 2.69%
2016-08-12 0 14.86 14.86 15.02 - - 0 0 - 0.224 0.224 0.226 - - 0 - 0.68%
2016-08-11 0 14.76 14.60 14.76 14.86 14.86 2,000 29,720 14.860 0.222 0.220 0.222 0.224 0.224 132,946 0.2235 1.93%
2016-08-10 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2016-08-09 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2016-08-08 0 14.48 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2016-08-05 0 14.48 14.48 14.68 - - 200 2,896 14.480 0.218 0.218 0.221 - - 13,295 0.2178 0.56%
2016-08-04 0 14.40 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2016-08-03 0 14.40 14.38 14.58 - - 0 0 - 0.217 0.216 0.219 - - 0 - 0.00%
2016-08-01 0 14.40 14.32 14.52 14.40 14.52 2,000 28,920 14.460 0.217 0.215 0.218 0.217 0.218 132,946 0.2175 -1.10%
2016-07-29 0 14.56 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2016-07-28 0 14.56 14.56 14.76 - - 0 0 - 0.219 0.219 0.222 - - 0 - 0.28%
2016-07-27 0 14.52 - - 14.36 14.76 12,400 180,336 14.543 0.218 - - 0.216 0.222 824,267 0.2188 -1.36%
2016-07-26 0 14.72 14.72 14.92 - - 0 0 - 0.221 0.221 0.224 - - 0 - 0.41%
2016-07-25 0 14.66 14.50 14.70 - - 0 0 - 0.221 0.218 0.221 - - 0 - 0.00%
2016-07-22 0 14.66 14.50 14.70 - - 0 0 - 0.221 0.218 0.221 - - 0 - -0.27%
2016-07-21 0 14.70 14.62 14.82 - - 0 0 - 0.221 0.220 0.223 - - 0 - 0.00%
2016-07-20 0 14.70 14.56 14.76 - - 0 0 - 0.221 0.219 0.222 - - 0 - -0.27%
2016-07-19 0 14.74 14.60 14.80 - - 0 0 - 0.222 0.220 0.223 - - 0 - -0.41%
2016-07-18 0 14.80 14.68 14.88 - - 0 0 - 0.223 0.221 0.224 - - 0 - 0.00%
2016-07-15 0 14.80 14.74 14.94 - - 0 0 - 0.223 0.222 0.225 - - 0 - 0.00%
2016-07-14 0 14.80 14.72 14.92 - - 0 0 - 0.223 0.221 0.224 - - 0 - 0.00%
2016-07-13 0 14.80 14.80 15.00 - - 0 0 - 0.223 0.223 0.226 - - 0 - 0.27%
2016-07-12 0 14.76 14.76 14.96 - - 0 0 - 0.222 0.222 0.225 - - 0 - 1.65%
2016-07-11 0 14.52 14.40 14.60 - - 0 0 - 0.218 0.217 0.220 - - 0 - 0.00%
2016-07-08 0 14.52 14.40 14.60 - - 0 0 - 0.218 0.217 0.220 - - 0 - 0.00%
2016-07-07 0 14.52 14.48 14.68 - - 0 0 - 0.218 0.218 0.221 - - 0 - 0.00%
2016-07-06 0 14.52 14.52 14.72 - - 0 0 - 0.218 0.218 0.221 - - 0 - 0.28%
2016-07-05 0 14.48 14.48 14.68 - - 0 0 - 0.218 0.218 0.221 - - 0 - 0.14%
2016-07-04 0 14.46 14.46 14.66 - - 0 0 - 0.218 0.218 0.221 - - 0 - 1.69%
2016-06-30 0 14.22 14.18 14.38 - - 0 0 - 0.214 0.213 0.216 - - 0 - 0.00%
2016-06-29 0 14.22 14.16 14.36 - - 0 0 - 0.214 0.213 0.216 - - 0 - 0.57%
2016-06-28 0 14.14 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2016-06-27 0 14.14 14.12 14.32 - - 0 0 - 0.213 0.212 0.215 - - 0 - 0.43%
2016-06-24 0 14.08 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2016-06-23 0 14.08 14.04 14.24 - - 0 0 - 0.212 0.211 0.214 - - 0 - 0.00%
2016-06-22 0 14.08 14.08 14.28 - - 0 0 - 0.212 0.212 0.215 - - 0 - 0.43%
2016-06-21 0 14.02 13.98 14.18 14.02 14.02 2,200 30,844 14.020 0.211 0.210 0.213 0.211 0.211 146,241 0.2109 -0.85%
2016-06-20 0 14.14 14.04 14.24 - - 0 0 - 0.213 0.211 0.214 - - 0 - 0.00%
2016-06-17 0 14.14 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2016-06-16 0 14.14 13.98 14.18 - - 0 0 - 0.213 0.210 0.213 - - 0 - 0.00%
2016-06-15 0 14.14 14.04 14.24 14.14 14.14 1,000 14,140 14.140 0.213 0.211 0.214 0.213 0.213 66,473 0.2127 1.14%
2016-06-14 0 13.98 13.86 14.06 - - 0 0 - 0.210 0.209 0.212 - - 0 - 0.00%
2016-06-13 0 13.98 13.86 14.06 - - 0 0 - 0.210 0.209 0.212 - - 0 - -3.05%
2016-06-10 0 14.42 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2016-06-08 0 14.42 14.28 14.48 - - 0 0 - 0.217 0.215 0.218 - - 0 - 0.00%
2016-06-07 0 14.42 14.32 14.52 14.42 14.42 1,000 14,420 14.420 0.217 0.215 0.218 0.217 0.217 66,473 0.2169 0.56%
2016-06-06 0 14.34 14.30 14.50 - - 0 0 - 0.216 0.215 0.218 - - 0 - 0.00%
2016-06-03 0 14.34 14.34 14.54 - - 0 0 - 0.216 0.216 0.219 - - 0 - 0.00%
2016-06-02 0 14.34 14.26 14.46 - - 0 0 - 0.216 0.215 0.218 - - 0 - 0.00%
2016-06-01 0 14.34 14.14 14.34 14.38 14.38 1,000 14,380 14.380 0.216 0.213 0.216 0.216 0.216 66,473 0.2163 0.42%
2016-05-31 0 14.28 14.28 14.48 - - 0 0 - 0.215 0.215 0.218 - - 0 - 2.00%
2016-05-30 0 14.00 13.94 14.12 - - 0 0 - 0.211 0.210 0.212 - - 0 - 0.00%
2016-05-27 0 14.00 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2016-05-26 0 14.00 13.92 14.12 14.00 14.00 400 5,600 14.000 0.211 0.209 0.212 0.211 0.211 26,589 0.2106 -0.71%
2016-05-25 0 14.10 14.00 14.10 - - 0 0 - 0.212 0.211 0.212 - - 0 - 0.00%
2016-05-24 0 14.10 14.00 14.12 - - 0 0 - 0.212 0.211 0.212 - - 0 - 0.00%
2016-05-23 0 14.10 14.04 14.18 14.10 14.12 2,000 28,220 14.110 0.212 0.211 0.213 0.212 0.212 132,946 0.2123 0.43%
2016-05-20 0 14.04 14.04 14.24 - - 0 0 - 0.211 0.211 0.214 - - 0 - 0.00%
2016-05-19 0 14.04 14.00 14.14 - - 0 0 - 0.211 0.211 0.213 - - 0 - 0.00%
2016-05-18 0 14.04 14.00 14.16 14.04 14.04 400 5,616 14.040 0.211 0.211 0.213 0.211 0.211 26,589 0.2112 -0.71%
2016-05-17 0 14.14 14.10 14.24 - - 0 0 - 0.213 0.212 0.214 - - 0 - 0.00%
2016-05-16 0 14.14 14.14 14.32 - - 0 0 - 0.213 0.213 0.215 - - 0 - 0.00%
2016-05-13 0 14.14 14.10 14.28 - - 0 0 - 0.213 0.212 0.215 - - 0 - 0.00%
2016-05-12 0 14.14 14.10 14.26 - - 0 0 - 0.213 0.212 0.215 - - 0 - 0.00%
2016-05-11 0 14.14 14.06 14.26 - - 0 0 - 0.213 0.212 0.215 - - 0 - 0.00%
2016-05-10 0 14.14 14.00 14.20 - - 0 0 - 0.213 0.211 0.214 - - 0 - 0.00%
2016-05-09 0 14.14 14.00 14.14 - - 0 0 - 0.213 0.211 0.213 - - 0 - -2.08%
2016-05-06 0 14.44 14.34 14.52 14.44 14.44 800 11,552 14.440 0.217 0.216 0.218 0.217 0.217 53,179 0.2172 -2.30%
2016-05-05 0 14.78 14.70 14.88 - - 0 0 - 0.222 0.221 0.224 - - 0 - 0.00%
2016-05-04 0 14.78 14.74 14.88 - - 0 0 - 0.222 0.222 0.224 - - 0 - 0.00%
2016-05-03 0 14.78 14.78 14.98 - - 0 0 - 0.222 0.222 0.225 - - 0 - 1.09%
2016-04-29 0 14.62 14.46 14.66 - - 0 0 - 0.220 0.218 0.221 - - 0 - 0.00%
2016-04-28 0 14.62 14.48 14.66 - - 0 0 - 0.220 0.218 0.221 - - 0 - 0.00%
2016-04-27 0 14.62 14.44 14.64 - - 0 0 - 0.220 0.217 0.220 - - 0 - 0.00%
2016-04-26 0 14.62 14.58 14.72 - - 0 0 - 0.220 0.219 0.221 - - 0 - 0.00%
2016-04-25 0 14.62 14.48 14.66 - - 0 0 - 0.220 0.218 0.221 - - 0 - 0.00%
2016-04-22 0 14.62 14.56 14.76 - - 0 0 - 0.220 0.219 0.222 - - 0 - 0.00%
2016-04-21 0 14.62 14.52 14.72 - - 0 0 - 0.220 0.218 0.221 - - 0 - 0.00%
2016-04-20 0 14.62 14.58 14.72 14.62 14.62 200 2,924 14.620 0.220 0.219 0.221 0.220 0.220 13,295 0.2199 -2.66%
2016-04-19 0 15.02 14.90 15.06 - - 0 0 - 0.226 0.224 0.227 - - 0 - 0.00%
2016-04-18 0 15.02 14.92 15.02 15.02 15.10 400 6,024 15.060 0.226 0.224 0.226 0.226 0.227 26,589 0.2266 -1.18%
2016-04-15 0 15.20 15.12 15.32 - - 0 0 - 0.229 0.227 0.230 - - 0 - 0.00%
2016-04-14 0 15.20 15.20 15.36 - - 0 0 - 0.229 0.229 0.231 - - 0 - 0.40%
2016-04-13 0 15.14 15.14 15.34 - - 0 0 - 0.228 0.228 0.231 - - 0 - 0.80%
2016-04-12 0 15.02 14.94 15.14 - - 0 0 - 0.226 0.225 0.228 - - 0 - 0.00%
2016-04-11 0 15.02 15.02 15.16 - - 0 0 - 0.226 0.226 0.228 - - 0 - 0.13%
2016-04-08 0 15.00 14.88 15.00 - - 0 0 - 0.226 0.224 0.226 - - 0 - -0.79%
2016-04-07 0 15.12 14.92 15.12 - - 0 0 - 0.227 0.224 0.227 - - 0 - -0.92%
2016-04-06 0 15.26 15.16 15.36 - - 0 0 - 0.230 0.228 0.231 - - 0 - 0.00%
2016-04-05 0 15.26 15.26 15.44 - - 0 0 - 0.230 0.230 0.232 - - 0 - 1.06%
2016-04-01 0 15.10 15.08 15.26 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
2016-03-31 0 15.10 15.06 15.26 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
2016-03-30 0 15.10 15.10 15.28 - - 0 0 - 0.227 0.227 0.230 - - 0 - 1.48%
2016-03-29 0 14.88 14.70 14.88 - - 0 0 - 0.224 0.221 0.224 - - 0 - -1.46%
2016-03-24 0 15.10 14.92 15.12 - - 0 0 - 0.227 0.224 0.227 - - 0 - -1.31%
2016-03-23 0 15.30 15.16 15.34 - - 0 0 - 0.230 0.228 0.231 - - 0 - 0.00%
2016-03-22 0 15.30 15.18 15.36 - - 0 0 - 0.230 0.228 0.231 - - 0 - 0.00%
2016-03-21 0 15.30 15.28 15.44 15.30 15.30 2,000 30,600 15.300 0.230 0.230 0.232 0.230 0.230 132,946 0.2302 -1.29%
2016-03-18 0 15.50 - - 14.94 15.50 4,000 60,960 15.240 0.233 - - 0.225 0.233 265,893 0.2293 6.60%
2016-03-17 0 14.54 14.54 14.74 - - 0 0 - 0.219 0.219 0.222 - - 0 - 0.83%
2016-03-16 0 14.42 14.42 14.58 14.38 14.38 1,000 14,380 14.380 0.217 0.217 0.219 0.216 0.216 66,473 0.2163 0.70%
2016-03-15 0 14.32 14.32 14.48 14.32 14.32 1,000 14,320 14.320 0.215 0.215 0.218 0.215 0.215 66,473 0.2154 0.00%
2016-03-14 0 14.32 14.32 14.42 - - 0 0 - 0.215 0.215 0.217 - - 0 - 0.56%
2016-03-11 0 14.24 14.08 14.28 - - 0 0 - 0.214 0.212 0.215 - - 0 - 0.00%
2016-03-10 0 14.24 14.04 14.24 - - 0 0 - 0.214 0.211 0.214 - - 0 - -1.11%
2016-03-09 0 14.40 14.30 14.38 - - 0 0 - 0.217 0.215 0.216 - - 0 - -0.96%
2016-03-08 0 14.54 14.48 14.66 - - 0 0 - 0.219 0.218 0.221 - - 0 - 0.00%
2016-03-07 0 14.54 14.54 14.72 - - 0 0 - 0.219 0.219 0.221 - - 0 - 0.28%
2016-03-04 0 14.50 14.50 14.70 - - 0 0 - 0.218 0.218 0.221 - - 0 - 1.12%
2016-03-03 0 14.34 14.34 14.54 - - 0 0 - 0.216 0.216 0.219 - - 0 - 0.14%
2016-03-02 0 14.32 14.32 14.50 - - 0 0 - 0.215 0.215 0.218 - - 0 - 3.77%
2016-03-01 0 13.80 13.80 13.96 - - 0 0 - 0.208 0.208 0.210 - - 0 - 0.58%
2016-02-29 0 13.72 13.52 13.72 - - 0 0 - 0.206 0.203 0.206 - - 0 - -4.06%
2016-02-26 0 14.30 - - 14.30 14.30 600 8,580 14.300 0.215 - - 0.215 0.215 39,884 0.2151 0.70%
2016-02-25 0 14.20 - 14.20 14.20 14.40 1,400 19,960 14.257 0.214 - 0.214 0.214 0.217 93,062 0.2145 -3.66%
2016-02-24 0 14.74 14.56 14.76 - - 0 0 - 0.222 0.219 0.222 - - 0 - 0.00%
2016-02-23 0 14.74 14.54 14.74 - - 0 0 - 0.222 0.219 0.222 - - 0 - -0.14%
2016-02-22 0 14.76 14.76 14.94 - - 0 0 - 0.222 0.222 0.225 - - 0 - 0.82%
2016-02-19 0 14.64 14.46 14.66 - - 0 0 - 0.220 0.218 0.221 - - 0 - -0.14%
2016-02-18 0 14.66 14.46 14.66 14.64 14.66 1,400 20,508 14.649 0.221 0.218 0.221 0.220 0.221 93,062 0.2204 0.96%
2016-02-17 0 14.52 14.50 14.70 - - 0 0 - 0.218 0.218 0.221 - - 0 - 0.00%
2016-02-16 0 14.52 14.52 14.66 - - 0 0 - 0.218 0.218 0.221 - - 0 - 3.86%
2016-02-15 0 13.98 13.98 14.18 - - 0 0 - 0.210 0.210 0.213 - - 0 - 2.79%
2016-02-12 0 13.60 13.46 13.60 - - 0 0 - 0.205 0.202 0.205 - - 0 - -0.15%
2016-02-11 0 13.62 13.56 13.66 13.62 13.62 1,000 13,620 13.620 0.205 0.204 0.205 0.205 0.205 66,473 0.2049 -4.89%
2016-02-05 0 14.32 14.24 14.42 - - 0 0 - 0.215 0.214 0.217 - - 0 - 0.00%
2016-02-04 0 14.32 14.32 14.52 - - 0 0 - 0.215 0.215 0.218 - - 0 - 0.56%
2016-02-03 0 14.24 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2016-02-02 0 14.24 14.24 14.44 - - 0 0 - 0.214 0.214 0.217 - - 0 - 0.71%
2016-02-01 0 14.14 13.96 14.16 - - 0 0 - 0.213 0.210 0.213 - - 0 - -0.28%
2016-01-29 0 14.18 14.18 14.38 - - 0 0 - 0.213 0.213 0.216 - - 0 - 1.58%
2016-01-28 0 13.96 13.76 13.96 - - 0 0 - 0.210 0.207 0.210 - - 0 - -2.24%
2016-01-27 0 14.28 14.08 14.28 - - 0 0 - 0.215 0.212 0.215 - - 0 - -0.28%
2016-01-26 0 14.32 14.12 14.32 - - 0 0 - 0.215 0.212 0.215 - - 0 - -4.66%
2016-01-25 0 15.02 15.02 15.22 - - 0 0 - 0.226 0.226 0.229 - - 0 - 0.27%
2016-01-22 0 14.98 14.94 15.14 - - 0 0 - 0.225 0.225 0.228 - - 0 - 0.00%
2016-01-21 0 14.98 14.78 14.98 - - 0 0 - 0.225 0.222 0.225 - - 0 - -2.47%
2016-01-20 0 15.36 15.22 15.42 15.36 15.36 1,000 15,360 15.360 0.231 0.229 0.232 0.231 0.231 66,473 0.2311 -0.65%
2016-01-19 0 15.46 15.46 15.66 - - 0 0 - 0.233 0.233 0.236 - - 0 - 2.79%
2016-01-18 0 15.04 15.04 15.24 14.80 14.80 1,000 14,800 14.800 0.226 0.226 0.229 0.223 0.223 66,473 0.2226 -0.27%
2016-01-15 0 15.08 - - 15.36 15.38 2,000 30,740 15.370 0.227 - - 0.231 0.231 132,946 0.2312 -1.95%
2016-01-14 0 15.38 15.38 15.58 - - 0 0 - 0.231 0.231 0.234 - - 0 - 1.45%
2016-01-13 0 15.16 14.92 15.32 15.16 15.44 11,000 169,000 15.364 0.228 0.224 0.230 0.228 0.232 731,205 0.2311 -1.94%
2016-01-12 0 15.46 15.26 15.46 15.44 15.64 10,000 155,100 15.510 0.233 0.230 0.233 0.232 0.235 664,731 0.2333 0.13%
2016-01-11 0 15.44 15.44 15.64 15.44 15.76 4,000 62,140 15.535 0.232 0.232 0.235 0.232 0.237 265,893 0.2337 -5.97%
2016-01-08 0 16.42 16.26 - 16.40 16.48 9,000 148,080 16.453 0.247 0.245 - 0.247 0.248 598,258 0.2475 2.88%
2016-01-07 0 15.96 15.78 15.96 - - 0 0 - 0.240 0.237 0.240 - - 0 - -6.67%
2016-01-06 0 17.10 17.10 17.30 - - 0 0 - 0.257 0.257 0.260 - - 0 - 1.06%
2016-01-05 0 16.92 16.80 17.00 16.92 17.00 12,000 203,320 16.943 0.255 0.253 0.256 0.255 0.256 797,678 0.2549 -0.35%
2016-01-04 0 16.98 16.78 16.98 - - 0 0 - 0.255 0.252 0.255 - - 0 - -6.50%
2015-12-31 0 18.16 18.06 18.24 - - 0 0 - 0.273 0.272 0.274 - - 0 - 0.00%
2015-12-30 0 18.16 18.14 18.30 - - 0 0 - 0.273 0.273 0.275 - - 0 - 0.00%
2015-12-29 0 18.16 18.10 18.28 - - 0 0 - 0.273 0.272 0.275 - - 0 - 0.00%
2015-12-28 0 18.16 18.02 18.20 18.16 18.16 1,000 18,160 18.160 0.273 0.271 0.274 0.273 0.273 66,473 0.2732 -2.68%
2015-12-24 0 18.66 18.48 18.68 - - 0 0 - 0.281 0.278 0.281 - - 0 - -1.69%
2015-12-23 0 18.98 18.78 19.00 18.96 19.00 6,000 113,960 18.993 0.286 0.283 0.286 0.285 0.286 398,839 0.2857 0.74%
2015-12-22 0 18.84 18.84 19.04 - - 0 0 - 0.283 0.283 0.286 - - 0 - 0.96%
2015-12-21 0 18.66 - - 18.66 18.66 1,000 18,660 18.660 0.281 - - 0.281 0.281 66,473 0.2807 1.86%
2015-12-18 0 18.32 18.26 18.46 - - 0 0 - 0.276 0.275 0.278 - - 0 - 0.00%
2015-12-17 0 18.32 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2015-12-16 0 18.32 18.12 18.32 18.32 18.32 2,000 36,640 18.320 0.276 0.273 0.276 0.276 0.276 132,946 0.2756 2.00%
2015-12-15 0 17.96 17.90 18.10 - - 0 0 - 0.270 0.269 0.272 - - 0 - 0.00%
2015-12-14 0 17.96 17.96 18.16 - - 0 0 - 0.270 0.270 0.273 - - 0 - 1.35%
2015-12-11 0 17.72 17.52 17.72 - - 0 0 - 0.267 0.264 0.267 - - 0 - -0.78%
2015-12-10 0 17.86 17.66 17.86 - - 0 0 - 0.269 0.266 0.269 - - 0 - -0.33%
2015-12-09 0 17.92 17.76 17.92 - - 0 0 - 0.270 0.267 0.270 - - 0 - -0.22%
2015-12-08 0 17.96 17.76 17.96 - - 0 0 - 0.270 0.267 0.270 - - 0 - -1.64%
2015-12-07 0 18.26 18.10 18.30 - - 0 0 - 0.275 0.272 0.275 - - 0 - 0.00%
2015-12-04 0 18.26 18.06 18.26 - - 0 0 - 0.275 0.272 0.275 - - 0 - -1.08%
2015-12-03 0 18.46 18.38 18.58 18.32 18.46 3,000 55,120 18.373 0.278 0.277 0.280 0.276 0.278 199,419 0.2764 0.98%
2015-12-02 0 18.28 18.28 18.48 - - 0 0 - 0.275 0.275 0.278 - - 0 - 2.93%
2015-12-01 0 17.76 17.76 17.96 17.74 17.82 3,000 53,360 17.787 0.267 0.267 0.270 0.267 0.268 199,419 0.2676 -1.11%
2015-11-30 0 17.96 17.80 17.98 17.92 17.96 3,000 53,820 17.940 0.270 0.268 0.270 0.270 0.270 199,419 0.2699 -1.75%
2015-11-27 0 18.28 16.60 - 18.28 18.40 12,200 224,216 18.378 0.275 0.250 - 0.275 0.277 810,972 0.2765 -2.66%
2015-11-26 0 18.78 18.54 - - - 0 0 - 0.283 0.279 - - - 0 - 0.00%
2015-11-25 0 18.78 18.60 18.80 18.30 18.78 8,000 148,320 18.540 0.283 0.280 0.283 0.275 0.283 531,785 0.2789 0.97%
2015-11-24 0 18.60 18.50 18.70 - - 0 0 - 0.280 0.278 0.281 - - 0 - 0.00%
2015-11-23 0 18.60 18.58 18.70 - - 0 0 - 0.280 0.280 0.281 - - 0 - 0.00%
2015-11-20 0 18.60 18.60 18.80 - - 0 0 - 0.280 0.280 0.283 - - 0 - 0.00%
2015-11-19 0 18.60 18.60 18.78 - - 0 0 - 0.280 0.280 0.283 - - 0 - 0.65%
2015-11-18 0 18.48 18.30 18.48 - - 0 0 - 0.278 0.275 0.278 - - 0 - -1.39%
2015-11-17 0 18.74 18.66 18.84 - - 0 0 - 0.282 0.281 0.283 - - 0 - 0.00%
2015-11-16 0 18.74 18.66 18.76 - - 0 0 - 0.282 0.281 0.282 - - 0 - 0.00%
2015-11-13 0 18.74 18.66 18.74 - - 0 0 - 0.282 0.281 0.282 - - 0 - -1.37%
2015-11-12 0 19.00 18.84 19.00 - - 0 0 - 0.286 0.283 0.286 - - 0 - -0.52%
2015-11-11 0 19.10 18.90 19.10 - - 0 0 - 0.287 0.284 0.287 - - 0 - -0.10%
2015-11-10 0 19.12 19.02 19.16 19.12 19.12 4,000 76,480 19.120 0.288 0.286 0.288 0.288 0.288 265,893 0.2876 0.00%
2015-11-09 0 19.12 19.12 19.30 - - 0 0 - 0.288 0.288 0.290 - - 0 - 3.02%
2015-11-06 0 18.56 18.56 18.64 18.40 18.42 3,000 55,220 18.407 0.279 0.279 0.280 0.277 0.277 199,419 0.2769 0.87%
2015-11-05 0 18.40 18.20 18.40 18.10 18.50 5,000 92,020 18.404 0.277 0.274 0.277 0.272 0.278 332,366 0.2769 6.48%
2015-11-04 0 17.28 17.28 17.48 - - 0 0 - 0.260 0.260 0.263 - - 0 - 0.23%
2015-11-03 0 17.24 17.24 17.38 - - 0 0 - 0.259 0.259 0.261 - - 0 - 0.58%
2015-11-02 0 17.14 17.10 17.26 17.14 17.26 5,000 86,020 17.204 0.258 0.257 0.260 0.258 0.260 332,366 0.2588 -1.83%
2015-10-30 0 17.46 17.26 17.46 - - 0 0 - 0.263 0.260 0.263 - - 0 - -0.80%
2015-10-29 0 17.60 17.40 17.60 - - 0 0 - 0.265 0.262 0.265 - - 0 - -0.68%
2015-10-28 0 17.72 17.62 17.80 17.72 17.78 28,000 496,700 17.739 0.267 0.265 0.268 0.267 0.267 1,861,248 0.2669 1.26%
2015-10-27 0 17.50 17.40 17.50 17.38 17.60 179,000 3,121,300 17.437 0.263 0.262 0.263 0.261 0.265 11,898,694 0.2623 -1.02%
2015-10-26 0 17.68 17.62 17.80 17.68 17.72 150,000 2,656,000 17.707 0.266 0.265 0.268 0.266 0.267 9,970,972 0.2664 -0.11%
2015-10-23 0 17.70 17.70 17.90 - - 0 0 - 0.266 0.266 0.269 - - 0 - 0.00%
2015-10-22 0 17.70 17.70 17.76 - - 0 0 - 0.266 0.266 0.267 - - 0 - 0.23%
2015-10-20 0 17.66 17.60 17.90 - - 0 0 - 0.266 0.265 0.269 - - 0 - 0.00%
2015-10-19 0 17.66 17.40 17.70 17.66 17.68 13,000 229,780 17.675 0.266 0.262 0.266 0.266 0.266 864,151 0.2659 0.68%
2015-10-16 0 17.54 17.38 17.58 17.42 17.54 4,000 70,040 17.510 0.264 0.261 0.264 0.262 0.264 265,893 0.2634 1.39%
2015-10-15 0 17.30 17.12 17.32 17.00 17.30 12,000 205,540 17.128 0.260 0.258 0.261 0.256 0.260 797,678 0.2577 1.41%
2015-10-14 0 17.06 17.06 17.22 - - 0 0 - 0.257 0.257 0.259 - - 0 - 0.00%
2015-10-13 0 17.06 16.88 17.08 17.06 17.06 6,000 102,360 17.060 0.257 0.254 0.257 0.257 0.257 398,839 0.2566 -1.04%
2015-10-12 0 17.24 17.10 17.30 16.82 17.24 8,000 136,780 17.098 0.259 0.257 0.260 0.253 0.259 531,785 0.2572 3.86%
2015-10-09 0 16.60 16.60 16.78 16.52 16.70 3,000 49,920 16.640 0.250 0.250 0.252 0.249 0.251 199,419 0.2503 0.61%
2015-10-08 0 16.50 16.32 - 16.40 16.66 13,000 215,080 16.545 0.248 0.246 - 0.247 0.251 864,151 0.2489 0.12%
2015-10-07 0 16.48 16.34 - 16.26 16.58 13,000 212,960 16.382 0.248 0.246 - 0.245 0.249 864,151 0.2464 1.48%
2015-10-06 0 16.24 16.18 16.34 16.22 16.24 8,000 129,840 16.230 0.244 0.243 0.246 0.244 0.244 531,785 0.2442 0.74%
2015-10-05 0 16.12 16.12 16.30 - - 0 0 - 0.243 0.243 0.245 - - 0 - 0.12%
2015-10-02 0 16.10 16.06 16.22 16.10 16.22 11,000 177,532 16.139 0.242 0.242 0.244 0.242 0.244 731,205 0.2428 -1.59%
2015-09-30 0 16.36 16.22 16.38 - - 0 0 - 0.246 0.244 0.246 - - 0 - 0.00%
2015-09-29 0 16.36 16.10 16.36 - - 0 0 - 0.246 0.242 0.246 - - 0 - -2.39%
2015-09-25 0 16.76 16.64 16.76 - - 0 0 - 0.252 0.250 0.252 - - 0 - -0.36%
2015-09-24 0 16.82 16.82 17.00 - - 0 0 - 0.253 0.253 0.256 - - 0 - 0.48%
2015-09-23 0 16.74 16.44 16.74 - - 0 0 - 0.252 0.247 0.252 - - 0 - -1.41%
2015-09-22 0 16.98 16.98 17.14 16.98 16.98 1,000 16,980 16.980 0.255 0.255 0.258 0.255 0.255 66,473 0.2554 2.66%
2015-09-21 0 16.54 16.54 16.70 - - 0 0 - 0.249 0.249 0.251 - - 0 - 0.24%
2015-09-18 0 16.50 16.44 16.60 - - 0 0 - 0.248 0.247 0.250 - - 0 - 0.00%
2015-09-17 0 16.50 16.48 16.54 16.50 16.52 4,000 66,040 16.510 0.248 0.248 0.249 0.248 0.249 265,893 0.2484 0.00%
2015-09-16 0 16.50 16.50 16.66 16.40 16.40 1,000 16,400 16.400 0.248 0.248 0.251 0.247 0.247 66,473 0.2467 0.98%
2015-09-15 0 16.34 16.26 16.34 - - 0 0 - 0.246 0.245 0.246 - - 0 - -2.39%
2015-09-14 0 16.74 16.74 16.90 16.60 16.70 4,000 66,660 16.665 0.252 0.252 0.254 0.250 0.251 265,893 0.2507 -1.18%
2015-09-11 0 16.94 16.90 17.04 16.90 17.24 11,000 187,720 17.065 0.255 0.254 0.256 0.254 0.259 731,205 0.2567 -1.05%
2015-09-10 0 17.12 16.96 17.12 - - 0 0 - 0.258 0.255 0.258 - - 0 - -1.04%
2015-09-09 0 17.30 17.24 17.40 17.30 17.30 1,000 17,300 17.300 0.260 0.259 0.262 0.260 0.260 66,473 0.2603 2.98%
2015-09-08 0 16.80 16.80 16.96 - - 0 0 - 0.253 0.253 0.255 - - 0 - 0.36%
2015-09-07 0 16.74 16.62 16.78 16.60 16.74 2,000 33,340 16.670 0.252 0.250 0.252 0.250 0.252 132,946 0.2508 1.95%
2015-09-04 0 16.42 16.42 16.60 - - 0 0 - 0.247 0.247 0.250 - - 0 - 0.00%
2015-09-02 0 16.42 16.42 16.58 16.40 16.40 1,000 16,400 16.400 0.247 0.247 0.249 0.247 0.247 66,473 0.2467 0.61%
2015-09-01 0 16.32 16.32 16.60 - - 0 0 - 0.246 0.246 0.250 - - 0 - 0.37%
2015-08-31 0 16.26 16.26 16.46 16.20 16.20 1,000 16,200 16.200 0.245 0.245 0.248 0.244 0.244 66,473 0.2437 -2.05%
2015-08-28 0 16.60 16.50 16.70 16.26 16.80 29,000 477,200 16.455 0.250 0.248 0.251 0.245 0.253 1,927,721 0.2475 -0.60%
2015-08-27 0 16.70 16.70 16.84 16.08 16.70 27,200 451,896 16.614 0.251 0.251 0.253 0.242 0.251 1,808,070 0.2499 4.64%
2015-08-26 0 15.96 15.82 16.04 - - 0 0 - 0.240 0.238 0.241 - - 0 - 0.88%
2015-08-25 0 15.82 15.66 15.82 - - 0 0 - 0.238 0.236 0.238 - - 0 - -7.27%
2015-08-24 0 17.06 - 17.06 - - 0 0 - 0.257 - 0.257 - - 0 - -9.26%
2015-08-21 0 18.80 18.58 18.80 - - 0 0 - 0.283 0.280 0.283 - - 0 - -4.28%
2015-08-20 0 19.64 19.44 19.64 - - 0 0 - 0.295 0.292 0.295 - - 0 - -2.29%
2015-08-19 0 20.10 19.78 - 19.38 20.10 15,800 311,684 19.727 0.302 0.298 - 0.292 0.302 1,050,276 0.2968 -2.66%
2015-08-18 0 20.65 20.30 20.65 - - 0 0 - 0.311 0.305 0.311 - - 0 - -2.13%
2015-08-17 0 21.10 20.90 21.30 - - 0 0 - 0.317 0.314 0.320 - - 0 - 0.00%
2015-08-14 0 21.10 20.80 21.20 - - 0 0 - 0.317 0.313 0.319 - - 0 - 0.00%
2015-08-13 0 21.10 20.65 21.15 - - 0 0 - 0.317 0.311 0.318 - - 0 - 0.00%
2015-08-12 0 21.10 21.00 21.50 21.10 21.25 4,000 84,700 21.175 0.317 0.316 0.323 0.317 0.320 265,893 0.3185 0.24%
2015-08-11 0 21.05 20.55 21.05 21.15 21.15 4,000 84,600 21.150 0.317 0.309 0.317 0.318 0.318 265,893 0.3182 2.43%
2015-08-10 0 20.55 20.50 21.20 - - 0 0 - 0.309 0.308 0.319 - - 0 - 2.85%
2015-08-07 0 19.98 19.86 20.30 - - 0 0 - 0.301 0.299 0.305 - - 0 - 0.00%
2015-08-06 0 19.98 19.80 20.10 - - 0 0 - 0.301 0.298 0.302 - - 0 - 0.00%
2015-08-05 0 19.98 19.78 19.98 - - 0 0 - 0.301 0.298 0.301 - - 0 - -0.10%
2015-08-04 0 20.00 20.00 20.20 - - 0 0 - 0.301 0.301 0.304 - - 0 - 1.73%
2015-08-03 0 19.66 19.52 19.74 - - 0 0 - 0.296 0.294 0.297 - - 0 - 0.00%
2015-07-31 0 19.66 19.66 19.92 19.64 19.64 2,000 39,280 19.640 0.296 0.296 0.300 0.295 0.295 132,946 0.2955 -0.91%
2015-07-30 0 19.84 19.64 19.84 - - 0 0 - 0.298 0.295 0.298 - - 0 - -0.60%
2015-07-29 0 19.96 19.96 20.15 - - 0 0 - 0.300 0.300 0.303 - - 0 - 1.11%
2015-07-28 0 19.74 19.52 19.74 - - 0 0 - 0.297 0.294 0.297 - - 0 - -0.60%
2015-07-27 0 19.86 19.64 19.86 19.86 19.86 1,400 27,804 19.860 0.299 0.295 0.299 0.299 0.299 93,062 0.2988 -8.06%
2015-07-24 0 21.60 21.10 21.60 - - 0 0 - 0.325 0.317 0.325 - - 0 - -0.23%
2015-07-23 0 21.65 21.65 22.15 - - 0 0 - 0.326 0.326 0.333 - - 0 - 1.88%
2015-07-22 0 21.25 20.90 21.40 - - 0 0 - 0.320 0.314 0.322 - - 0 - 0.00%
2015-07-21 0 21.25 21.10 21.60 21.25 21.25 200 4,250 21.250 0.320 0.317 0.325 0.320 0.320 13,295 0.3197 -0.23%
2015-07-20 0 21.30 21.00 21.55 - - 0 0 - 0.320 0.316 0.324 - - 0 - 0.00%
2015-07-17 0 21.30 21.05 21.55 21.30 21.30 2,000 42,600 21.300 0.320 0.317 0.324 0.320 0.320 132,946 0.3204 5.97%
2015-07-16 0 20.10 - 20.10 20.00 20.10 1,200 24,100 20.083 0.302 - 0.302 0.301 0.302 79,768 0.3021 -1.95%
2015-07-15 0 20.50 20.00 20.50 - - 0 0 - 0.308 0.301 0.308 - - 0 - -2.61%
2015-07-14 0 21.05 20.75 21.30 - - 0 0 - 0.317 0.312 0.320 - - 0 - 0.00%
2015-07-13 0 21.05 20.85 21.60 21.05 21.05 1,000 21,050 21.050 0.317 0.314 0.325 0.317 0.317 66,473 0.3167 0.48%
2015-07-10 0 20.95 20.90 21.45 20.50 20.95 58,000 1,206,500 20.802 0.315 0.314 0.323 0.308 0.315 3,855,443 0.3129 4.75%
2015-07-09 0 20.00 19.80 20.25 18.56 20.10 12,000 230,640 19.220 0.301 0.298 0.305 0.279 0.302 797,678 0.2891 10.38%
2015-07-08 0 18.12 17.82 18.02 18.22 19.24 65,000 1,233,740 18.981 0.273 0.268 0.271 0.274 0.289 4,320,755 0.2855 -9.63%
2015-07-07 0 20.05 19.30 - 18.38 20.05 86,790 1,667,539 19.213 0.302 0.290 - 0.277 0.302 5,769,205 0.2890 -3.37%
2015-07-06 0 20.75 - - 20.75 20.95 410 8,549 20.851 0.312 - - 0.312 0.315 27,254 0.3137 3.49%
2015-07-03 0 20.05 - - 19.80 20.10 29,800 594,750 19.958 0.302 - - 0.298 0.302 1,980,900 0.3002 -5.42%
2015-07-02 0 21.20 20.70 21.20 20.90 21.20 8,800 184,560 20.973 0.319 0.311 0.319 0.314 0.319 584,964 0.3155 -4.93%
2015-06-30 0 22.30 22.30 22.70 - - 50,000 1,050,000 21.000 0.335 0.335 0.341 - - 3,323,657 0.3159 2.76%
2015-06-29 0 21.70 21.20 21.70 20.50 21.70 54,000 1,125,500 20.843 0.326 0.319 0.326 0.308 0.326 3,589,550 0.3135 -1.36%
2015-06-26 0 22.00 21.80 22.30 21.90 23.50 32,000 710,900 22.216 0.331 0.328 0.335 0.329 0.354 2,127,141 0.3342 -9.47%
2015-06-25 0 24.30 - - - - 0 0 - 0.366 - - - - 0 - -1.42%
2015-06-24 0 24.65 24.60 25.00 24.65 24.65 3,200 78,880 24.650 0.371 0.370 0.376 0.371 0.371 212,714 0.3708 1.86%
2015-06-23 0 24.20 24.05 - - - 0 0 - 0.364 0.362 - - - 0 - 1.68%
2015-06-22 0 23.80 - - 23.80 23.80 50,000 1,190,000 23.800 0.358 - - 0.358 0.358 3,323,657 0.3580 0.00%
2015-06-19 0 23.80 23.35 23.80 - - 0 0 - 0.358 0.351 0.358 - - 0 - -5.93%
2015-06-18 0 25.30 24.60 25.35 - - 0 0 - 0.381 0.370 0.381 - - 0 - -2.13%
2015-06-17 0 25.85 25.00 26.30 - - 0 0 - 0.389 0.376 0.396 - - 0 - 0.00%
2015-06-16 0 25.85 24.35 - - - 0 0 - 0.389 0.366 - - - 0 - -3.18%
2015-06-15 0 26.70 26.55 27.40 - - 0 0 - 0.402 0.399 0.412 - - 0 - -1.84%
2015-06-12 0 27.20 27.25 27.50 - - 0 0 - 0.409 0.410 0.414 - - 0 - 0.55%
2015-06-11 0 27.05 26.90 27.20 - - 0 0 - 0.407 0.405 0.409 - - 0 - 0.00%
2015-06-10 0 27.05 26.75 27.45 - - 0 0 - 0.407 0.402 0.413 - - 0 - 0.00%
2015-06-09 0 27.05 25.60 27.60 27.05 27.05 2,000 54,100 27.050 0.407 0.385 0.415 0.407 0.407 132,946 0.4069 0.56%
2015-06-08 0 26.90 26.75 - - - 0 0 - 0.405 0.402 - - - 0 - 0.94%
2015-06-05 0 26.65 25.05 26.70 26.65 26.65 2,000 53,300 26.650 0.401 0.377 0.402 0.401 0.401 132,946 0.4009 2.11%
2015-06-04 0 26.10 25.00 - 24.95 25.15 22,000 549,800 24.991 0.393 0.376 - 0.375 0.378 1,462,409 0.3760 0.00%
2015-06-03 0 26.10 25.85 26.30 26.10 26.10 2,000 52,200 26.100 0.393 0.389 0.396 0.393 0.393 132,946 0.3926 0.19%
2015-06-02 0 26.05 26.05 26.60 - - 0 0 - 0.392 0.392 0.400 - - 0 - 0.97%
2015-06-01 0 25.80 25.80 26.30 - - 0 0 - 0.388 0.388 0.396 - - 0 - 3.20%
2015-05-29 0 25.00 24.35 - - - 0 0 - 0.376 0.366 - - - 0 - 0.00%
2015-05-28 0 25.00 24.80 25.00 - - 0 0 - 0.376 0.373 0.376 - - 0 - -6.19%
2015-05-27 0 26.65 26.35 26.85 26.75 26.75 1,800 48,150 26.750 0.401 0.396 0.404 0.402 0.402 119,652 0.4024 0.38%
2015-05-26 0 26.55 26.55 26.90 26.55 26.55 40,000 1,062,000 26.550 0.399 0.399 0.405 0.399 0.399 2,658,926 0.3994 4.73%
2015-05-22 0 25.35 25.25 25.60 25.05 25.15 20,000 502,000 25.100 0.381 0.380 0.385 0.377 0.378 1,329,463 0.3776 2.01%
2015-05-21 0 24.85 24.85 25.05 - - 0 0 - 0.374 0.374 0.377 - - 0 - 2.47%
2015-05-20 0 24.25 24.20 24.50 - - 0 0 - 0.365 0.364 0.369 - - 0 - 0.00%
2015-05-19 0 24.25 24.25 24.55 23.90 23.90 2,000 47,800 23.900 0.365 0.365 0.369 0.360 0.360 132,946 0.3595 2.97%
2015-05-18 0 23.55 23.25 23.65 - - 0 0 - 0.354 0.350 0.356 - - 0 - -0.63%
2015-05-15 0 23.70 23.45 24.05 - - 0 0 - 0.357 0.353 0.362 - - 0 - -1.46%
2015-05-14 0 24.05 23.75 24.10 - - 0 0 - 0.362 0.357 0.363 - - 0 - 0.00%
2015-05-13 0 24.05 23.70 24.10 24.05 24.05 2,000 48,100 24.050 0.362 0.357 0.363 0.362 0.362 132,946 0.3618 0.84%
2015-05-12 0 23.85 23.85 24.35 - - 0 0 - 0.359 0.359 0.366 - - 0 - 0.42%
2015-05-11 0 23.75 23.75 24.00 - - 0 0 - 0.357 0.357 0.361 - - 0 - 3.49%
2015-05-08 0 22.95 22.95 23.40 - - 0 0 - 0.345 0.345 0.352 - - 0 - 0.66%
2015-05-07 0 22.80 22.55 23.30 23.00 23.00 75,000 1,725,000 23.000 0.343 0.339 0.351 0.346 0.346 4,985,486 0.3460 -1.94%
2015-05-06 0 23.25 23.15 23.60 23.25 23.25 2,000 46,500 23.250 0.350 0.348 0.355 0.350 0.350 132,946 0.3498 -1.90%
2015-05-05 0 23.70 23.40 23.70 - - 0 0 - 0.357 0.352 0.357 - - 0 - -2.67%
2015-05-04 0 24.35 24.25 24.50 - - 0 0 - 0.366 0.365 0.369 - - 0 - 0.00%
2015-04-30 0 24.35 24.05 24.40 - - 0 0 - 0.366 0.362 0.367 - - 0 - -0.20%
2015-04-29 0 24.40 23.80 24.55 - - 0 0 - 0.367 0.358 0.369 - - 0 - 0.00%
2015-04-28 0 24.40 23.95 24.45 24.45 24.45 4,000 97,800 24.450 0.367 0.360 0.368 0.368 0.368 265,893 0.3678 0.21%
2015-04-27 0 24.35 24.30 25.05 - - 0 0 - 0.366 0.366 0.377 - - 0 - 1.88%
2015-04-24 0 23.90 23.85 24.30 23.70 23.70 2,000 47,400 23.700 0.360 0.359 0.366 0.357 0.357 132,946 0.3565 0.21%
2015-04-23 0 23.85 23.80 24.30 - - 0 0 - 0.359 0.358 0.366 - - 0 - 0.00%
2015-04-22 0 23.85 23.85 24.20 - - 0 0 - 0.359 0.359 0.364 - - 0 - 2.36%
2015-04-21 0 23.30 23.30 23.75 23.25 23.25 2,000 46,500 23.250 0.351 0.351 0.357 0.350 0.350 132,946 0.3498 0.65%
2015-04-20 0 23.15 22.45 - 23.40 23.40 2,000 46,800 23.400 0.348 0.338 - 0.352 0.352 132,946 0.3520 -0.43%
2015-04-17 0 23.25 23.25 23.75 - - 0 0 - 0.350 0.350 0.357 - - 0 - 1.09%
2015-04-16 0 23.00 23.00 23.40 - - 0 0 - 0.346 0.346 0.352 - - 0 - 3.14%
2015-04-15 0 22.30 22.15 22.65 22.30 22.30 10,000 223,000 22.300 0.335 0.333 0.341 0.335 0.335 664,731 0.3355 -0.22%
2015-04-14 0 22.35 22.15 22.65 - - 0 0 - 0.336 0.333 0.341 - - 0 - 0.45%
2015-04-13 0 22.25 22.15 22.50 - - 0 0 - 0.335 0.333 0.338 - - 0 - 0.23%
2015-04-10 0 22.20 21.90 22.20 - - 0 0 - 0.334 0.329 0.334 - - 0 - 0.00%
2015-04-09 0 22.20 21.75 22.25 21.70 22.55 121,800 2,697,540 22.147 0.334 0.327 0.335 0.326 0.339 8,096,430 0.3332 2.30%
2015-04-08 0 21.70 21.60 22.10 21.45 21.70 12,000 258,800 21.567 0.326 0.325 0.332 0.323 0.326 797,678 0.3244 2.60%
2015-04-02 0 21.15 20.75 21.20 21.15 21.15 3,800 80,370 21.150 0.318 0.312 0.319 0.318 0.318 252,598 0.3182 1.20%
2015-04-01 0 20.90 20.80 21.15 - - 0 0 - 0.314 0.313 0.318 - - 0 - 0.97%
2015-03-31 0 20.70 20.50 20.70 20.75 20.75 2,000 41,500 20.750 0.311 0.308 0.311 0.312 0.312 132,946 0.3122 -0.72%
2015-03-30 0 20.85 20.65 21.10 20.65 20.65 4,000 82,600 20.650 0.314 0.311 0.317 0.311 0.311 265,893 0.3107 2.71%
2015-03-27 0 20.30 20.10 20.60 - - 0 0 - 0.305 0.302 0.310 - - 0 - 0.50%
2015-03-26 0 20.20 19.98 20.35 - - 0 0 - 0.304 0.301 0.306 - - 0 - 0.00%
2015-03-25 0 20.20 20.05 20.20 - - 0 0 - 0.304 0.302 0.304 - - 0 - 0.00%
2015-03-24 0 20.20 20.00 20.45 - - 0 0 - 0.304 0.301 0.308 - - 0 - 0.00%
2015-03-23 0 20.20 20.20 20.45 - - 0 0 - 0.304 0.304 0.308 - - 0 - 1.20%
2015-03-20 0 19.96 19.94 20.05 19.72 20.00 8,000 159,160 19.895 0.300 0.300 0.302 0.297 0.301 531,785 0.2993 1.53%
2015-03-19 0 19.66 19.50 19.64 - - 0 0 - 0.296 0.293 0.295 - - 0 - 0.00%
2015-03-18 0 19.66 19.56 19.76 19.58 19.66 4,000 78,480 19.620 0.296 0.294 0.297 0.295 0.296 265,893 0.2952 3.15%
2015-03-17 0 19.06 19.06 19.26 - - 0 0 - 0.287 0.287 0.290 - - 0 - 0.21%
2015-03-16 0 19.02 18.86 19.06 - - 0 0 - 0.286 0.284 0.287 - - 0 - 2.81%
2015-03-13 0 18.50 18.46 18.60 - - 0 0 - 0.278 0.278 0.280 - - 0 - 0.98%
2015-03-12 0 18.32 18.28 18.48 - - 0 0 - 0.276 0.275 0.278 - - 0 - 1.78%
2015-03-11 0 18.00 17.90 18.10 - - 0 0 - 0.271 0.269 0.272 - - 0 - 0.00%
2015-03-10 0 18.00 17.92 18.02 - - 0 0 - 0.271 0.270 0.271 - - 0 - 0.00%
2015-03-09 0 18.00 18.00 18.20 17.84 18.00 4,000 71,680 17.920 0.271 0.271 0.274 0.268 0.271 265,893 0.2696 1.01%
2015-03-06 0 17.82 17.72 17.90 - - 0 0 - 0.268 0.267 0.269 - - 0 - 0.00%
2015-03-05 0 17.82 17.82 18.00 17.80 17.94 12,000 213,880 17.823 0.268 0.268 0.271 0.268 0.270 797,678 0.2681 -1.00%
2015-03-04 0 18.00 17.94 18.12 18.00 18.00 2,000 36,000 18.000 0.271 0.270 0.273 0.271 0.271 132,946 0.2708 0.00%
2015-03-03 0 18.00 17.90 18.04 18.00 18.20 20,000 362,000 18.100 0.271 0.269 0.271 0.271 0.274 1,329,463 0.2723 -2.07%
2015-03-02 0 18.38 18.32 18.46 18.38 18.40 22,000 404,560 18.389 0.277 0.276 0.278 0.277 0.277 1,462,409 0.2766 0.77%
2015-02-27 0 18.24 18.24 18.34 - - 0 0 - 0.274 0.274 0.276 - - 0 - 0.11%
2015-02-26 0 18.22 18.22 18.40 - - 0 0 - 0.274 0.274 0.277 - - 0 - 1.56%
2015-02-25 0 17.94 17.76 17.94 17.94 17.94 2,000 35,880 17.940 0.270 0.267 0.270 0.270 0.270 132,946 0.2699 -1.54%
2015-02-24 0 18.22 18.14 18.22 18.14 18.26 237,400 4,323,244 18.211 0.274 0.273 0.274 0.273 0.275 15,780,726 0.2740 1.22%
2015-02-23 0 18.00 17.94 18.14 - - 0 0 - 0.271 0.270 0.273 - - 0 - 0.00%
2015-02-18 0 18.00 17.94 18.14 - - 0 0 - 0.271 0.270 0.273 - - 0 - 0.00%
2015-02-17 0 18.00 17.92 18.10 18.00 18.00 10,000 180,000 18.000 0.271 0.270 0.272 0.271 0.271 664,731 0.2708 0.56%
2015-02-16 0 17.90 17.84 18.04 - - 0 0 - 0.269 0.268 0.271 - - 0 - 1.02%
2015-02-13 0 17.72 17.72 17.86 - - 0 0 - 0.267 0.267 0.269 - - 0 - 0.80%
2015-02-12 0 17.58 17.58 17.72 - - 0 0 - 0.264 0.264 0.267 - - 0 - 1.15%
2015-02-11 0 17.38 16.98 17.58 - - 0 0 - 0.261 0.255 0.264 - - 0 - 0.00%
2015-02-10 0 17.38 17.38 17.54 - - 0 0 - 0.261 0.261 0.264 - - 0 - 1.40%
2015-02-09 0 17.14 17.06 17.22 16.90 17.14 12,000 203,520 16.960 0.258 0.257 0.259 0.254 0.258 797,678 0.2551 0.35%
2015-02-06 0 17.08 16.88 17.10 17.08 17.08 200 3,416 17.080 0.257 0.254 0.257 0.257 0.257 13,295 0.2569 -4.69%
2015-02-05 0 17.92 - 17.94 18.00 18.02 20,000 360,200 18.010 0.270 - 0.270 0.271 0.271 1,329,463 0.2709 2.63%
2015-02-04 0 17.46 17.28 17.46 17.52 17.52 2,000 35,040 17.520 0.263 0.260 0.263 0.264 0.264 132,946 0.2636 -0.34%
2015-02-03 0 17.52 17.46 17.64 17.24 17.24 2,000 34,480 17.240 0.264 0.263 0.265 0.259 0.259 132,946 0.2594 1.39%
2015-02-02 0 17.28 17.26 17.98 17.28 17.28 2,000 34,560 17.280 0.260 0.260 0.270 0.260 0.260 132,946 0.2600 -1.48%
2015-01-30 0 17.54 16.94 17.98 - - 0 0 - 0.264 0.255 0.270 - - 0 - -1.02%
2015-01-29 0 17.72 17.68 18.10 17.72 18.50 16,000 292,280 18.268 0.267 0.266 0.272 0.267 0.278 1,063,570 0.2748 -1.66%
2015-01-28 0 18.02 17.88 18.74 18.02 18.06 79,000 1,426,660 18.059 0.271 0.269 0.282 0.271 0.272 5,251,379 0.2717 -0.77%
2015-01-27 0 18.16 18.10 18.76 18.02 18.34 99,000 1,806,720 18.250 0.273 0.272 0.282 0.271 0.276 6,580,842 0.2745 -1.41%
2015-01-26 0 18.42 18.34 18.42 18.42 18.42 75,000 1,381,500 18.420 0.277 0.276 0.277 0.277 0.277 4,985,486 0.2771 1.32%
2015-01-23 0 18.18 18.14 18.40 18.18 18.52 128,000 2,351,600 18.372 0.273 0.273 0.277 0.273 0.279 8,508,563 0.2764 0.78%
2015-01-22 0 18.04 18.04 18.22 18.04 18.18 10,000 181,540 18.154 0.271 0.271 0.274 0.271 0.273 664,731 0.2731 0.11%
2015-01-21 0 18.02 17.98 - 17.58 17.58 100,000 1,758,000 17.580 0.271 0.270 - 0.264 0.264 6,647,315 0.2645 4.16%
2015-01-20 0 17.30 - - 17.12 17.30 6,000 103,080 17.180 0.260 - - 0.258 0.260 398,839 0.2585 3.59%
2015-01-19 0 16.70 - - 16.70 17.36 7,000 119,540 17.077 0.251 - - 0.251 0.261 465,312 0.2569 -9.14%
2015-01-16 0 18.38 18.36 18.58 18.36 18.36 1,000 18,360 18.360 0.277 0.276 0.280 0.276 0.276 66,473 0.2762 0.11%
2015-01-15 0 18.36 18.34 18.56 17.84 18.34 195,000 3,517,200 18.037 0.276 0.276 0.279 0.268 0.276 12,962,264 0.2713 3.26%
2015-01-14 0 17.78 17.60 17.78 - - 0 0 - 0.267 0.265 0.267 - - 0 - -0.34%
2015-01-13 0 17.84 17.82 18.00 - - 0 0 - 0.268 0.268 0.271 - - 0 - 0.00%
2015-01-12 0 17.84 17.84 18.02 17.62 17.76 3,600 63,824 17.729 0.268 0.268 0.271 0.265 0.267 239,303 0.2667 -1.33%
2015-01-09 0 18.08 - - 18.12 18.22 62,000 1,124,440 18.136 0.272 - - 0.273 0.274 4,121,335 0.2728 -2.38%
2015-01-08 0 18.52 - 18.16 - - 0 0 - 0.279 - 0.273 - - 0 - 0.00%
2015-01-07 0 18.52 18.52 18.64 - - 0 0 - 0.279 0.279 0.280 - - 0 - 0.54%
2015-01-06 0 18.42 18.42 18.54 - - 0 0 - 0.277 0.277 0.279 - - 0 - 0.00%
2015-01-05 0 18.42 18.42 18.62 - - 0 0 - 0.277 0.277 0.280 - - 0 - 0.88%
2015-01-02 0 18.26 18.22 18.52 - - 0 0 - 0.275 0.274 0.279 - - 0 - 3.99%
2014-12-31 0 17.56 17.60 17.74 - - 0 0 - 0.264 0.265 0.267 - - 0 - 1.15%
2014-12-30 0 17.36 17.02 18.48 - - 0 0 - 0.261 0.256 0.278 - - 0 - 0.00%
2014-12-29 0 17.36 17.16 17.44 16.80 17.40 223,600 3,793,500 16.966 0.261 0.258 0.262 0.253 0.262 14,863,396 0.2552 4.70%
2014-12-24 0 16.58 16.40 16.94 16.58 16.58 2,000 33,160 16.580 0.249 0.247 0.255 0.249 0.249 132,946 0.2494 -1.19%
2014-12-23 0 16.78 16.60 16.80 - - 0 0 - 0.252 0.250 0.253 - - 0 - -3.12%
2014-12-22 0 17.32 17.26 17.42 17.32 17.42 12,200 212,304 17.402 0.261 0.260 0.262 0.261 0.262 810,972 0.2618 2.97%
2014-12-19 0 16.82 - 17.36 16.82 16.82 50,000 841,000 16.820 0.253 - 0.261 0.253 0.253 3,323,657 0.2530 -1.06%
2014-12-18 0 17.00 - 17.44 - - 0 0 - 0.256 - 0.262 - - 0 - 0.00%
2014-12-17 0 17.00 17.00 17.34 - - 0 0 - 0.256 0.256 0.261 - - 0 - 2.04%
2014-12-16 0 16.66 16.66 16.98 - - 0 0 - 0.251 0.251 0.255 - - 0 - 2.21%
2014-12-15 0 16.30 - 16.70 - - 0 0 - 0.245 - 0.251 - - 0 - 0.00%
2014-12-12 0 16.30 - 16.74 - - 0 0 - 0.245 - 0.252 - - 0 - 0.00%
2014-12-11 0 16.30 16.00 16.30 16.36 16.40 40,000 655,200 16.380 0.245 0.241 0.245 0.246 0.247 2,658,926 0.2464 -4.12%
2014-12-10 0 17.00 - 18.00 17.00 17.12 2,600 44,272 17.028 0.256 - 0.271 0.256 0.258 172,830 0.2562 -0.70%
2014-12-09 0 17.12 - 17.58 16.46 17.14 60,000 1,014,200 16.903 0.258 - 0.264 0.248 0.258 3,988,389 0.2543 4.39%
2014-12-08 0 16.40 16.38 17.20 - - 0 0 - 0.247 0.246 0.259 - - 0 - 5.81%
2014-12-05 0 15.50 15.40 16.26 15.50 16.10 5,000 79,360 15.872 0.233 0.232 0.245 0.233 0.242 332,366 0.2388 -2.64%
2014-12-04 0 15.92 15.82 - 15.90 15.92 50,000 795,200 15.904 0.239 0.238 - 0.239 0.239 3,323,657 0.2393 5.43%
2014-12-03 0 15.10 14.90 - 15.10 15.10 2,000 30,200 15.100 0.227 0.224 - 0.227 0.227 132,946 0.2272 3.00%
2014-12-02 0 14.66 14.48 - - - 0 0 - 0.221 0.218 - - - 0 - 2.66%
2014-12-01 0 14.28 13.94 14.28 14.36 14.36 2,200 31,592 14.360 0.215 0.210 0.215 0.216 0.216 146,241 0.2160 -0.56%
2014-11-28 0 14.36 14.32 14.38 14.22 14.36 117,000 1,670,340 14.276 0.216 0.215 0.216 0.214 0.216 7,777,358 0.2148 2.87%
2014-11-27 0 13.96 13.78 14.12 13.96 13.96 1,000 13,960 13.960 0.210 0.207 0.212 0.210 0.210 66,473 0.2100 0.72%
2014-11-26 0 13.86 13.86 14.00 13.72 13.86 30,000 413,760 13.792 0.209 0.209 0.211 0.206 0.209 1,994,194 0.2075 2.51%
2014-11-25 0 13.52 - 13.82 - - 0 0 - 0.203 - 0.208 - - 0 - 0.45%
2014-11-24 0 13.46 13.46 13.64 - - 0 0 - 0.202 0.202 0.205 - - 0 - 3.70%
2014-11-21 0 12.98 13.00 13.20 - - 0 0 - 0.195 0.196 0.199 - - 0 - 0.46%
2014-11-20 0 12.92 12.80 13.02 - - 0 0 - 0.194 0.193 0.196 - - 0 - 0.00%
2014-11-19 0 12.92 12.82 13.04 - - 0 0 - 0.194 0.193 0.196 - - 0 - 0.00%
2014-11-18 0 12.92 12.84 12.92 - - 0 0 - 0.194 0.193 0.194 - - 0 - -1.97%
2014-11-17 0 13.18 12.66 13.20 13.20 13.24 70,400 930,088 13.211 0.198 0.190 0.199 0.199 0.199 4,679,710 0.1987 -0.30%
2014-11-14 0 13.22 13.22 13.32 - - 0 0 - 0.199 0.199 0.200 - - 0 - 0.00%
2014-11-13 0 13.22 13.16 13.28 - - 0 0 - 0.199 0.198 0.200 - - 0 - 0.00%
2014-11-12 0 13.22 13.22 13.32 - - 0 0 - 0.199 0.199 0.200 - - 0 - 1.23%
2014-11-11 0 13.06 13.02 13.18 - - 0 0 - 0.196 0.196 0.198 - - 0 - 0.15%
2014-11-10 0 13.04 13.04 13.16 - - 0 0 - 0.196 0.196 0.198 - - 0 - 1.72%
2014-11-07 0 12.82 12.72 12.94 - - 0 0 - 0.193 0.191 0.195 - - 0 - 0.00%
2014-11-06 0 12.82 12.72 12.92 12.80 12.82 20,000 256,240 12.812 0.193 0.191 0.194 0.193 0.193 1,329,463 0.1927 -0.16%
2014-11-05 0 12.84 12.84 12.98 - - 0 0 - 0.193 0.193 0.195 - - 0 - 0.31%
2014-11-04 0 12.80 12.80 12.98 - - 0 0 - 0.193 0.193 0.195 - - 0 - 0.00%
2014-11-03 0 12.80 12.70 13.00 - - 0 0 - 0.193 0.191 0.196 - - 0 - 0.00%
2014-10-31 0 12.80 12.80 12.94 - - 0 0 - 0.193 0.193 0.195 - - 0 - 2.07%
2014-10-30 0 12.54 12.56 12.70 12.46 12.50 14,000 174,600 12.471 0.189 0.189 0.191 0.187 0.188 930,624 0.1876 0.64%
2014-10-29 0 12.46 12.46 12.70 - - 0 0 - 0.187 0.187 0.191 - - 0 - 1.63%
2014-10-28 0 12.26 12.26 12.56 - - 0 0 - 0.184 0.184 0.189 - - 0 - 1.66%
2014-10-27 0 12.06 12.04 12.26 12.04 12.04 6,000 72,240 12.040 0.181 0.181 0.184 0.181 0.181 398,839 0.1811 -1.79%
2014-10-24 0 12.28 12.14 12.28 - - 0 0 - 0.185 0.183 0.185 - - 0 - -0.32%
2014-10-23 0 12.32 12.18 12.32 - - 0 0 - 0.185 0.183 0.185 - - 0 - -0.48%
2014-10-22 0 12.38 12.32 12.40 - - 0 0 - 0.186 0.185 0.187 - - 0 - -0.64%
2014-10-21 0 12.46 12.40 12.46 - - 0 0 - 0.187 0.187 0.187 - - 0 - -0.48%
2014-10-20 0 12.52 12.46 12.56 - - 0 0 - 0.188 0.187 0.189 - - 0 - 0.00%
2014-10-17 0 12.52 12.46 12.56 - - 0 0 - 0.188 0.187 0.189 - - 0 - -0.16%
2014-10-16 0 12.54 12.38 12.54 - - 0 0 - 0.189 0.186 0.189 - - 0 - 0.00%
2014-10-15 0 12.54 12.46 12.58 12.54 12.54 200 2,508 12.540 0.189 0.187 0.189 0.189 0.189 13,295 0.1886 0.48%
2014-10-14 0 12.48 12.40 12.48 - - 0 0 - 0.188 0.187 0.188 - - 0 - -0.16%
2014-10-13 0 12.50 12.44 12.50 12.62 12.62 6,000 75,720 12.620 0.188 0.187 0.188 0.190 0.190 398,839 0.1899 -0.48%
2014-10-10 0 12.56 12.46 12.56 - - 0 0 - 0.189 0.187 0.189 - - 0 - -0.32%
2014-10-09 0 12.60 12.58 12.70 - - 0 0 - 0.190 0.189 0.191 - - 0 - 0.48%
2014-10-08 0 12.54 12.52 12.64 12.50 12.50 8,200 102,500 12.500 0.189 0.188 0.190 0.188 0.188 545,080 0.1880 -0.48%
2014-10-07 0 12.60 12.56 12.70 12.58 12.58 16,000 201,280 12.580 0.190 0.189 0.191 0.189 0.189 1,063,570 0.1892 0.00%
2014-10-06 0 12.60 12.60 12.70 - - 0 0 - 0.190 0.190 0.191 - - 0 - 0.32%
2014-10-03 0 12.56 12.52 12.64 12.60 12.60 50,000 630,000 12.600 0.189 0.188 0.190 0.190 0.190 3,323,657 0.1896 0.32%
2014-09-30 0 12.52 12.44 12.58 - - 0 0 - 0.188 0.187 0.189 - - 0 - 0.00%
2014-09-29 0 12.52 12.52 12.60 - - 0 0 - 0.188 0.188 0.190 - - 0 - 0.48%
2014-09-26 0 12.46 12.44 12.60 - - 0 0 - 0.187 0.187 0.190 - - 0 - 0.00%
2014-09-25 0 12.46 12.46 12.52 - - 0 0 - 0.187 0.187 0.188 - - 0 - 0.00%
2014-09-24 0 12.46 12.46 12.68 - - 0 0 - 0.187 0.187 0.191 - - 0 - 2.13%
2014-09-23 0 12.20 12.20 12.34 - - 0 0 - 0.184 0.184 0.186 - - 0 - 0.16%
2014-09-22 0 12.18 12.06 12.22 - - 0 0 - 0.183 0.181 0.184 - - 0 - -1.30%
2014-09-19 0 12.34 12.30 12.60 12.30 12.34 60,000 738,800 12.313 0.186 0.185 0.190 0.185 0.186 3,988,389 0.1852 0.98%
2014-09-18 0 12.22 12.22 12.28 - - 0 0 - 0.184 0.184 0.185 - - 0 - 0.33%
2014-09-17 0 12.18 12.18 12.28 12.12 12.28 40,000 487,536 12.188 0.183 0.183 0.185 0.182 0.185 2,658,926 0.1834 -0.81%
2014-09-16 0 12.28 12.20 12.28 12.30 12.30 50,000 615,000 12.300 0.185 0.184 0.185 0.185 0.185 3,323,657 0.1850 -1.60%
2014-09-15 0 12.48 12.48 12.54 12.48 12.48 50,000 624,000 12.480 0.188 0.188 0.189 0.188 0.188 3,323,657 0.1877 0.00%
2014-09-12 0 12.48 12.46 12.56 - - 0 0 - 0.188 0.187 0.189 - - 0 - 0.00%
2014-09-11 0 12.48 12.40 12.48 - - 0 0 - 0.188 0.187 0.188 - - 0 - 0.00%
2014-09-10 0 12.48 12.42 12.56 12.44 12.48 80,000 996,400 12.455 0.188 0.187 0.189 0.187 0.188 5,317,852 0.1874 -0.48%
2014-09-08 0 12.54 12.54 12.62 - - 0 0 - 0.189 0.189 0.190 - - 0 - 0.16%
2014-09-05 0 12.52 12.56 12.64 12.50 12.50 10,000 125,000 12.500 0.188 0.189 0.190 0.188 0.188 664,731 0.1880 0.81%
2014-09-04 0 12.42 12.42 12.50 - - 0 0 - 0.187 0.187 0.188 - - 0 - 0.00%
2014-09-03 0 12.42 12.42 12.50 - - 0 0 - 0.187 0.187 0.188 - - 0 - 1.47%
2014-09-02 0 12.24 12.24 12.32 12.06 12.16 150,000 1,814,200 12.095 0.184 0.184 0.185 0.181 0.183 9,970,972 0.1819 2.00%
2014-09-01 0 12.00 12.00 12.06 - - 0 0 - 0.181 0.181 0.181 - - 0 - 0.17%
2014-08-29 0 11.98 11.98 12.06 - - 0 0 - 0.180 0.180 0.181 - - 0 - 0.67%
2014-08-28 0 11.90 11.82 11.90 11.96 11.96 50,000 598,000 11.960 0.179 0.178 0.179 0.180 0.180 3,323,657 0.1799 -0.17%
2014-08-27 0 11.92 11.84 11.92 - - 0 0 - 0.179 0.178 0.179 - - 0 - -0.67%
2014-08-26 0 12.00 11.92 12.00 - - 0 0 - 0.181 0.179 0.181 - - 0 - -0.17%
2014-08-25 0 12.02 11.92 12.00 - - 0 0 - 0.181 0.179 0.181 - - 0 - -0.50%
2014-08-22 0 12.08 12.08 12.14 - - 0 0 - 0.182 0.182 0.183 - - 0 - 0.50%
2014-08-21 0 12.02 11.94 12.02 - - 0 0 - 0.181 0.180 0.181 - - 0 - -0.83%
2014-08-20 0 12.12 12.04 12.10 12.12 12.12 75,000 909,000 12.120 0.182 0.181 0.182 0.182 0.182 4,985,486 0.1823 -0.33%
2014-08-19 0 12.16 12.14 12.18 12.08 12.26 219,400 2,659,916 12.124 0.183 0.183 0.183 0.182 0.184 14,584,209 0.1824 1.67%
2014-08-18 0 11.96 11.96 12.04 11.92 11.92 10,000 119,200 11.920 0.180 0.180 0.181 0.179 0.179 664,731 0.1793 0.84%
2014-08-15 0 11.86 11.86 11.94 - - 0 0 - 0.178 0.178 0.180 - - 0 - 0.51%
2014-08-14 0 11.80 11.72 11.80 - - 0 0 - 0.178 0.176 0.178 - - 0 - -0.67%
2014-08-13 0 11.88 11.88 11.92 11.82 11.82 50,000 591,000 11.820 0.179 0.179 0.179 0.178 0.178 3,323,657 0.1778 -0.17%
2014-08-12 0 11.90 11.90 11.98 11.84 11.88 200,000 2,372,000 11.860 0.179 0.179 0.180 0.178 0.179 13,294,630 0.1784 -0.17%
2014-08-11 0 11.92 11.92 12.00 11.88 11.92 3,000 35,700 11.900 0.179 0.179 0.181 0.179 0.179 199,419 0.1790 1.19%
2014-08-08 0 11.78 11.70 11.78 - - 0 0 - 0.177 0.176 0.177 - - 0 - 0.00%
2014-08-07 0 11.78 11.66 11.78 - - 0 0 - 0.177 0.175 0.177 - - 0 - -1.34%
2014-08-06 0 11.94 11.90 11.96 11.92 11.94 100,000 1,193,400 11.934 0.180 0.179 0.180 0.179 0.180 6,647,315 0.1795 0.17%
2014-08-05 0 11.92 11.86 11.94 - - 0 0 - 0.179 0.178 0.180 - - 0 - 0.00%
2014-08-04 0 11.92 11.92 12.00 - - 0 0 - 0.179 0.179 0.181 - - 0 - 1.19%
2014-08-01 0 11.78 11.70 11.78 11.80 11.86 51,000 604,800 11.859 0.177 0.176 0.177 0.178 0.178 3,390,131 0.1784 -0.51%
2014-07-31 0 11.84 11.84 11.94 11.68 11.68 1,000 11,680 11.680 0.178 0.178 0.180 0.176 0.176 66,473 0.1757 1.20%
2014-07-30 0 11.70 11.68 11.72 11.70 11.70 125,000 1,462,500 11.700 0.176 0.176 0.176 0.176 0.176 8,309,144 0.1760 0.00%
2014-07-29 0 11.70 11.70 11.74 - - 0 0 - 0.176 0.176 0.177 - - 0 - 0.34%
2014-07-28 0 11.66 11.66 11.74 - - 0 0 - 0.175 0.175 0.177 - - 0 - 2.28%
2014-07-25 0 11.40 11.40 11.48 - - 0 0 - 0.171 0.171 0.173 - - 0 - 1.06%
2014-07-24 0 11.28 11.28 11.34 11.18 11.18 62,400 697,632 11.180 0.170 0.170 0.171 0.168 0.168 4,147,925 0.1682 1.81%
2014-07-23 0 11.08 11.06 11.12 - - 0 0 - 0.167 0.166 0.167 - - 0 - 0.00%
2014-07-22 0 11.08 11.06 11.14 10.98 10.98 75,000 823,500 10.980 0.167 0.166 0.168 0.165 0.165 4,985,486 0.1652 1.65%
2014-07-21 0 10.90 10.86 10.94 10.90 10.90 40,000 436,000 10.900 0.164 0.163 0.165 0.164 0.164 2,658,926 0.1640 0.00%
2014-07-18 0 10.90 10.90 10.94 10.90 10.90 60,000 654,000 10.900 0.164 0.164 0.165 0.164 0.164 3,988,389 0.1640 0.37%
2014-07-17 0 10.86 10.80 10.86 - - 0 0 - 0.163 0.162 0.163 - - 0 - 0.00%
2014-07-16 0 10.86 10.86 10.92 - - 0 0 - 0.163 0.163 0.164 - - 0 - 0.00%
2014-07-15 0 10.86 10.86 10.92 - - 0 0 - 0.163 0.163 0.164 - - 0 - 0.00%
2014-07-14 0 10.86 10.86 10.92 - - 0 0 - 0.163 0.163 0.164 - - 0 - 0.93%
2014-07-11 0 10.76 10.74 10.80 - - 0 0 - 0.162 0.162 0.162 - - 0 - 0.00%
2014-07-10 0 10.76 10.70 10.76 - - 0 0 - 0.162 0.161 0.162 - - 0 - 0.00%
2014-07-09 0 10.76 10.70 10.76 10.76 10.76 4,000 43,040 10.760 0.162 0.161 0.162 0.162 0.162 265,893 0.1619 -1.10%
2014-07-08 0 10.88 10.86 10.92 - - 0 0 - 0.164 0.163 0.164 - - 0 - 0.00%
2014-07-07 0 10.88 10.82 10.88 - - 0 0 - 0.164 0.163 0.164 - - 0 - 0.00%
2014-07-04 0 10.88 10.86 10.92 - - 0 0 - 0.164 0.163 0.164 - - 0 - 0.00%
2014-07-03 0 10.88 10.88 10.94 - - 0 0 - 0.164 0.164 0.165 - - 0 - 0.74%
2014-07-02 0 10.80 10.82 10.84 - - 0 0 - 0.162 0.163 0.163 - - 0 - 0.37%
2014-06-30 0 10.76 10.76 10.82 10.76 10.76 75,000 807,000 10.760 0.162 0.162 0.163 0.162 0.162 4,985,486 0.1619 0.75%
2014-06-27 0 10.68 10.66 10.70 - - 0 0 - 0.161 0.160 0.161 - - 0 - 0.00%
2014-06-26 0 10.68 10.68 10.72 - - 0 0 - 0.161 0.161 0.161 - - 0 - 0.75%
2014-06-25 0 10.60 10.60 10.64 - - 0 0 - 0.159 0.159 0.160 - - 0 - 0.00%
2014-06-24 0 10.60 10.62 10.68 - - 0 0 - 0.159 0.160 0.161 - - 0 - 0.19%
2014-06-23 0 10.58 10.52 10.60 - - 0 0 - 0.159 0.158 0.159 - - 0 - 0.00%
2014-06-20 0 10.58 10.58 10.64 - - 0 0 - 0.159 0.159 0.160 - - 0 - 0.00%
2014-06-19 0 10.58 10.54 10.58 10.72 10.72 10,000 107,200 10.720 0.159 0.159 0.159 0.161 0.161 664,731 0.1613 -1.31%
2014-06-18 0 10.72 10.70 10.72 10.72 10.72 10,000 107,200 10.720 0.161 0.161 0.161 0.161 0.161 664,731 0.1613 -1.11%
2014-06-17 0 10.84 10.76 10.84 - - 0 0 - 0.163 0.162 0.163 - - 0 - -0.73%
2014-06-16 0 10.92 10.90 10.96 - - 0 0 - 0.164 0.164 0.165 - - 0 - 0.74%
2014-06-13 0 10.84 10.84 10.90 - - 0 0 - 0.163 0.163 0.164 - - 0 - 1.12%
2014-06-12 0 10.72 10.68 10.72 - - 0 0 - 0.161 0.161 0.161 - - 0 - 0.00%
2014-06-11 0 10.72 10.72 10.76 - - 0 0 - 0.161 0.161 0.162 - - 0 - 0.00%
2014-06-10 0 10.72 10.74 10.80 - - 0 0 - 0.161 0.162 0.162 - - 0 - 1.13%
2014-06-09 0 10.60 10.58 10.64 - - 0 0 - 0.159 0.159 0.160 - - 0 - 0.00%
2014-06-06 0 10.60 10.56 10.62 - - 0 0 - 0.159 0.159 0.160 - - 0 - -0.75%
2014-06-05 0 10.68 10.68 10.72 - - 0 0 - 0.161 0.161 0.161 - - 0 - 0.38%
2014-06-04 0 10.64 10.56 10.62 - - 0 0 - 0.160 0.159 0.160 - - 0 - -0.37%
2014-06-03 0 10.68 10.66 10.72 - - 0 0 - 0.161 0.160 0.161 - - 0 - 0.00%
2014-05-30 0 10.68 10.68 10.74 10.68 10.68 100,000 1,068,000 10.680 0.161 0.161 0.162 0.161 0.161 6,647,315 0.1607 0.00%
2014-05-29 0 10.68 10.68 10.74 10.68 10.68 20,000 213,600 10.680 0.161 0.161 0.162 0.161 0.161 1,329,463 0.1607 -0.93%
2014-05-28 0 10.78 10.78 10.82 - - 0 0 - 0.162 0.162 0.163 - - 0 - 0.75%
2014-05-27 0 10.70 10.68 10.74 - - 0 0 - 0.161 0.161 0.162 - - 0 - 0.00%
2014-05-26 0 10.70 10.68 10.74 10.70 10.70 10,000 107,000 10.700 0.161 0.161 0.162 0.161 0.161 664,731 0.1610 0.38%
2014-05-23 0 10.66 10.66 10.72 10.66 10.66 20,000 213,200 10.660 0.160 0.160 0.161 0.160 0.160 1,329,463 0.1604 0.19%
2014-05-22 0 10.64 10.60 10.64 10.68 10.68 30,000 320,400 10.680 0.160 0.159 0.160 0.161 0.161 1,994,194 0.1607 0.95%
2014-05-21 0 10.54 10.54 10.58 - - 0 0 - 0.159 0.159 0.159 - - 0 - 0.19%
2014-05-20 0 10.52 10.48 10.52 - - 0 0 - 0.158 0.158 0.158 - - 0 - -0.57%
2014-05-19 0 10.58 10.52 10.58 - - 0 0 - 0.159 0.158 0.159 - - 0 - -1.12%
2014-05-16 0 10.70 10.62 10.68 - - 0 0 - 0.161 0.160 0.161 - - 0 - -0.37%
2014-05-15 0 10.74 10.66 10.72 - - 0 0 - 0.162 0.160 0.161 - - 0 - -0.37%
2014-05-14 0 10.78 10.76 10.82 - - 0 0 - 0.162 0.162 0.163 - - 0 - 0.00%
2014-05-13 0 10.78 10.76 10.84 10.80 10.80 30,000 324,000 10.800 0.162 0.162 0.163 0.162 0.162 1,994,194 0.1625 0.37%
2014-05-12 0 10.74 10.72 10.76 - - 0 0 - 0.162 0.161 0.162 - - 0 - 1.51%
2014-05-09 0 10.58 10.52 10.58 - - 0 0 - 0.159 0.158 0.159 - - 0 - -0.19%
2014-05-08 0 10.60 10.54 10.58 - - 0 0 - 0.159 0.159 0.159 - - 0 - -0.19%
2014-05-07 0 10.62 10.56 10.62 - - 0 0 - 0.160 0.159 0.160 - - 0 - -0.75%
2014-05-05 0 10.70 10.66 10.72 - - 0 0 - 0.161 0.160 0.161 - - 0 - -0.19%
2014-05-02 0 10.72 10.70 10.76 - - 0 0 - 0.161 0.161 0.162 - - 0 - 0.00%
2014-04-30 0 10.72 10.62 10.74 10.68 10.76 90,000 963,684 10.708 0.161 0.160 0.162 0.161 0.162 5,982,583 0.1611 0.37%
2014-04-29 0 10.68 10.68 10.78 10.60 10.60 50,000 530,000 10.600 0.161 0.161 0.162 0.159 0.159 3,323,657 0.1595 0.56%
2014-04-28 0 10.62 10.52 10.64 - - 0 0 - 0.160 0.158 0.160 - - 0 - -1.48%
2014-04-25 0 10.78 10.70 10.78 - - 0 0 - 0.162 0.161 0.162 - - 0 - -0.37%
2014-04-24 0 10.82 10.76 10.88 10.82 10.82 100,000 1,082,000 10.820 0.163 0.162 0.164 0.163 0.163 6,647,315 0.1628 -0.18%
2014-04-23 0 10.84 10.80 10.86 - - 0 0 - 0.163 0.162 0.163 - - 0 - 0.00%
2014-04-22 0 10.84 10.76 10.86 10.84 10.90 2,000 21,740 10.870 0.163 0.162 0.163 0.163 0.164 132,946 0.1635 -1.45%
2014-04-17 0 11.00 10.96 11.00 - - 0 0 - 0.165 0.165 0.165 - - 0 - 0.00%
2014-04-16 0 11.00 10.94 11.00 - - 0 0 - 0.165 0.165 0.165 - - 0 - 0.00%
2014-04-15 0 11.00 10.96 11.00 - - 0 0 - 0.165 0.165 0.165 - - 0 - -1.61%
2014-04-14 0 11.18 11.16 11.18 11.18 11.18 50,000 559,000 11.180 0.168 0.168 0.168 0.168 0.168 3,323,657 0.1682 -0.36%
2014-04-11 0 11.22 11.14 11.22 - - 0 0 - 0.169 0.168 0.169 - - 0 - -0.71%
2014-04-10 0 11.30 11.30 11.36 11.20 11.20 10,000 112,000 11.200 0.170 0.170 0.171 0.168 0.168 664,731 0.1685 2.54%
2014-04-09 0 11.02 11.02 11.08 - - 0 0 - 0.166 0.166 0.167 - - 0 - 0.00%
2014-04-08 0 11.02 11.02 11.04 11.02 11.02 400 4,408 11.020 0.166 0.166 0.166 0.166 0.166 26,589 0.1658 2.42%
2014-04-07 0 10.76 10.68 10.84 - - 0 0 - 0.162 0.161 0.163 - - 0 - 0.00%
2014-04-04 0 10.76 10.76 10.84 - - 0 0 - 0.162 0.162 0.163 - - 0 - 0.00%
2014-04-03 0 10.76 10.68 10.82 10.76 10.76 10,000 107,600 10.760 0.162 0.161 0.163 0.162 0.162 664,731 0.1619 0.19%
2014-04-02 0 10.74 10.74 10.88 - - 0 0 - 0.162 0.162 0.164 - - 0 - 0.75%
2014-04-01 0 10.66 10.66 10.80 - - 0 0 - 0.160 0.160 0.162 - - 0 - 0.57%
2014-03-31 0 10.60 10.60 10.72 10.60 10.64 5,600 59,560 10.636 0.159 0.159 0.161 0.159 0.160 372,250 0.1600 -1.12%
2014-03-28 0 10.72 10.64 10.72 10.74 10.76 190,000 2,043,600 10.756 0.161 0.160 0.161 0.162 0.162 12,629,898 0.1618 0.19%
2014-03-27 0 10.70 10.70 10.76 10.70 10.70 50,000 535,000 10.700 0.161 0.161 0.162 0.161 0.161 3,323,657 0.1610 -0.37%
2014-03-26 0 10.74 10.74 10.78 10.74 10.74 155,000 1,664,700 10.740 0.162 0.162 0.162 0.162 0.162 10,303,338 0.1616 -0.37%
2014-03-25 0 10.78 10.72 10.78 - - 0 0 - 0.162 0.161 0.162 - - 0 - 0.00%
2014-03-24 0 10.78 10.78 10.82 10.68 10.74 90,000 962,600 10.696 0.162 0.162 0.163 0.161 0.162 5,982,583 0.1609 0.75%
2014-03-21 0 10.70 10.70 10.74 - - 0 0 - 0.161 0.161 0.162 - - 0 - 3.28%
2014-03-20 0 10.36 10.32 10.36 - - 0 0 - 0.156 0.155 0.156 - - 0 - -1.71%
2014-03-19 0 10.54 10.48 10.54 - - 0 0 - 0.159 0.158 0.159 - - 0 - -0.38%
2014-03-18 0 10.58 10.54 10.58 10.58 10.58 50,000 529,000 10.580 0.159 0.159 0.159 0.159 0.159 3,323,657 0.1592 -0.19%
2014-03-17 0 10.60 10.58 10.62 10.60 10.60 20,000 212,000 10.600 0.159 0.159 0.160 0.159 0.159 1,329,463 0.1595 0.95%
2014-03-14 0 10.50 10.48 10.50 - - 0 0 - 0.158 0.158 0.158 - - 0 - 0.00%
2014-03-13 0 10.50 10.46 10.52 10.50 10.52 51,000 535,520 10.500 0.158 0.157 0.158 0.158 0.158 3,390,131 0.1580 0.77%
2014-03-12 0 10.42 10.40 10.44 10.38 10.42 251,000 2,609,420 10.396 0.157 0.156 0.157 0.156 0.157 16,684,761 0.1564 0.39%
2014-03-11 0 10.38 10.38 10.42 10.36 10.36 50,000 518,000 10.360 0.156 0.156 0.157 0.156 0.156 3,323,657 0.1559 0.19%
2014-03-10 0 10.36 10.34 10.38 10.36 10.38 220,000 2,281,200 10.369 0.156 0.156 0.156 0.156 0.156 14,624,093 0.1560 -3.54%
2014-03-07 0 10.74 10.70 10.74 - - 0 0 - 0.162 0.161 0.162 - - 0 - -0.19%
2014-03-06 0 10.76 10.76 10.80 - - 0 0 - 0.162 0.162 0.162 - - 0 - 0.00%
2014-03-05 0 10.76 10.72 10.76 - - 0 0 - 0.162 0.161 0.162 - - 0 - -0.37%
2014-03-04 0 10.80 10.76 10.82 10.78 10.80 275,000 2,965,500 10.784 0.162 0.162 0.163 0.162 0.162 18,280,116 0.1622 0.19%
2014-03-03 0 10.78 10.74 10.78 10.78 10.78 1,000 10,780 10.780 0.162 0.162 0.162 0.162 0.162 66,473 0.1622 -0.37%
2014-02-28 0 10.82 10.80 10.84 10.66 10.82 64,000 685,160 10.706 0.163 0.162 0.163 0.160 0.163 4,254,282 0.1611 0.37%
2014-02-27 0 10.78 10.74 10.88 10.78 10.78 2,000 21,560 10.780 0.162 0.162 0.164 0.162 0.162 132,946 0.1622 0.19%
2014-02-26 0 10.76 10.72 10.84 10.76 10.78 4,000 43,080 10.770 0.162 0.161 0.163 0.162 0.162 265,893 0.1620 -0.74%
2014-02-25 0 10.84 10.78 10.86 11.02 11.02 1,000 11,020 11.020 0.163 0.162 0.163 0.166 0.166 66,473 0.1658 -1.99%
2014-02-24 0 11.06 11.02 11.06 - - 0 0 - 0.166 0.166 0.166 - - 0 - -3.15%
2014-02-21 0 11.42 11.26 11.42 - - 0 0 - 0.172 0.169 0.172 - - 0 - -0.17%
2014-02-20 0 11.44 11.34 11.48 11.56 11.56 50,000 578,000 11.560 0.172 0.171 0.173 0.174 0.174 3,323,657 0.1739 0.00%
2014-02-19 0 11.44 11.42 11.56 11.32 11.44 63,000 714,720 11.345 0.172 0.172 0.174 0.170 0.172 4,187,808 0.1707 0.88%
2014-02-18 0 11.34 11.32 11.48 11.34 11.34 3,000 34,020 11.340 0.171 0.170 0.173 0.171 0.171 199,419 0.1706 -0.70%
2014-02-17 0 11.42 11.42 11.48 - - 0 0 - 0.172 0.172 0.173 - - 0 - 0.71%
2014-02-14 0 11.34 11.34 11.48 - - 0 0 - 0.171 0.171 0.173 - - 0 - 0.18%
2014-02-13 0 11.32 11.26 11.40 - - 0 0 - 0.170 0.169 0.171 - - 0 - 0.00%
2014-02-12 0 11.32 11.30 11.44 11.32 11.34 3,200 36,284 11.339 0.170 0.170 0.172 0.170 0.171 212,714 0.1706 0.71%
2014-02-11 0 11.24 11.24 11.34 - - 0 0 - 0.169 0.169 0.171 - - 0 - 0.90%
2014-02-10 0 11.14 11.14 11.22 - - 0 0 - 0.168 0.168 0.169 - - 0 - 1.83%
2014-02-07 0 10.94 10.94 11.00 - - 0 0 - 0.165 0.165 0.165 - - 0 - 1.30%
2014-02-06 0 10.80 10.80 10.96 - - 0 0 - 0.162 0.162 0.165 - - 0 - 0.19%
2014-02-05 0 10.78 10.74 10.78 10.78 10.78 4,000 43,120 10.780 0.162 0.162 0.162 0.162 0.162 265,893 0.1622 -0.19%
2014-02-04 0 10.80 10.78 10.86 10.80 10.84 10,000 108,160 10.816 0.162 0.162 0.163 0.162 0.163 664,731 0.1627 -2.88%
2014-01-30 0 11.12 11.12 11.18 11.04 11.04 2,000 22,080 11.040 0.167 0.167 0.168 0.166 0.166 132,946 0.1661 0.00%
2014-01-29 0 11.12 11.12 11.14 11.08 11.12 109,000 1,210,840 11.109 0.167 0.167 0.168 0.167 0.167 7,245,573 0.1671 0.72%
2014-01-28 0 11.04 10.92 11.08 11.02 11.04 6,000 66,180 11.030 0.166 0.164 0.167 0.166 0.166 398,839 0.1659 0.18%
2014-01-27 0 11.02 10.92 11.06 11.02 11.02 3,000 33,060 11.020 0.166 0.164 0.166 0.166 0.166 199,419 0.1658 -0.18%
2014-01-24 0 11.04 11.02 11.18 - - 0 0 - 0.166 0.166 0.168 - - 0 - 0.00%
2014-01-23 0 11.04 10.98 11.16 - - 0 0 - 0.166 0.165 0.168 - - 0 - 0.00%
2014-01-22 0 11.04 11.04 11.18 - - 0 0 - 0.166 0.166 0.168 - - 0 - 2.22%
2014-01-21 0 10.80 10.80 10.94 - - 0 0 - 0.162 0.162 0.165 - - 0 - 0.75%
2014-01-20 0 10.72 10.68 10.82 10.72 10.82 5,000 53,700 10.740 0.161 0.161 0.163 0.161 0.163 332,366 0.1616 -1.65%
2014-01-17 0 10.90 10.74 10.92 - - 0 0 - 0.164 0.162 0.164 - - 0 - -0.37%
2014-01-16 0 10.94 10.88 11.06 - - 0 0 - 0.165 0.164 0.166 - - 0 - 0.00%
2014-01-15 0 10.94 10.86 - - - 0 0 - 0.165 0.163 - - - 0 - 0.00%
2014-01-14 0 10.94 10.86 11.06 - - 0 0 - 0.165 0.163 0.166 - - 0 - 0.00%
2014-01-13 0 10.94 10.82 11.02 - - 0 0 - 0.165 0.163 0.166 - - 0 - 0.00%
2014-01-10 0 10.94 10.88 11.02 10.94 10.94 3,000 32,820 10.940 0.165 0.164 0.166 0.165 0.165 199,419 0.1646 -0.73%
2014-01-09 0 11.02 10.90 11.04 - - 0 0 - 0.166 0.164 0.166 - - 0 - 0.00%
2014-01-08 0 11.02 11.02 11.10 - - 0 0 - 0.166 0.166 0.167 - - 0 - 0.00%
2014-01-07 0 11.02 10.96 11.10 10.98 11.02 279,000 3,069,540 11.002 0.166 0.165 0.167 0.165 0.166 18,546,009 0.1655 -0.36%
2014-01-06 0 11.06 11.04 11.08 11.02 11.06 262,400 2,898,564 11.046 0.166 0.166 0.167 0.166 0.166 17,442,554 0.1662 -2.98%
2014-01-03 0 11.40 11.24 11.40 - - 0 0 - 0.171 0.169 0.171 - - 0 - -0.35%
2014-01-02 0 11.44 11.38 11.54 - - 0 0 - 0.172 0.171 0.174 - - 0 - 0.00%
2013-12-31 0 11.44 11.44 11.60 11.44 11.44 4,000 45,760 11.440 0.172 0.172 0.175 0.172 0.172 265,893 0.1721 0.70%
2013-12-30 0 11.36 11.30 11.46 - - 0 0 - 0.171 0.170 0.172 - - 0 - 0.00%
2013-12-27 0 11.36 11.34 11.46 11.36 11.36 2,000 22,720 11.360 0.171 0.171 0.172 0.171 0.171 132,946 0.1709 -0.18%
2013-12-24 0 11.38 11.38 11.46 - - 0 0 - 0.171 0.171 0.172 - - 0 - 0.89%
2013-12-23 0 11.28 11.24 11.40 11.28 11.28 2,000 22,560 11.280 0.170 0.169 0.171 0.170 0.170 132,946 0.1697 -0.18%
2013-12-20 0 11.30 11.30 11.34 11.30 11.34 3,000 33,980 11.327 0.170 0.170 0.171 0.170 0.171 199,419 0.1704 -2.08%
2013-12-19 0 11.54 11.40 11.54 - - 0 0 - 0.174 0.171 0.174 - - 0 - -0.86%
2013-12-18 0 11.64 11.60 11.70 11.62 11.64 56,000 651,820 11.640 0.175 0.175 0.176 0.175 0.175 3,722,496 0.1751 -0.17%
2013-12-17 0 11.66 11.58 11.66 11.64 11.66 51,000 594,640 11.660 0.175 0.174 0.175 0.175 0.175 3,390,131 0.1754 0.69%
2013-12-16 0 11.58 11.58 11.62 11.58 11.78 275,000 3,203,700 11.650 0.174 0.174 0.175 0.174 0.177 18,280,116 0.1753 -1.86%
2013-12-13 0 11.80 11.78 11.80 11.80 11.88 100,000 1,184,000 11.840 0.178 0.177 0.178 0.178 0.179 6,647,315 0.1781 -0.17%
2013-12-12 0 11.82 11.78 11.82 11.84 11.84 100,000 1,184,000 11.840 0.178 0.177 0.178 0.178 0.178 6,647,315 0.1781 0.00%
2013-12-11 0 11.82 11.76 11.80 11.90 11.90 1,000 11,900 11.900 0.178 0.177 0.178 0.179 0.179 66,473 0.1790 -1.66%
2013-12-10 0 12.02 12.00 12.04 12.02 12.02 1,000 12,020 12.020 0.181 0.181 0.181 0.181 0.181 66,473 0.1808 -0.17%
2013-12-09 0 12.04 12.02 12.06 12.04 12.04 100,000 1,204,000 12.040 0.181 0.181 0.181 0.181 0.181 6,647,315 0.1811 0.00%
2013-12-06 0 12.04 12.00 12.04 12.06 12.06 225,000 2,713,500 12.060 0.181 0.181 0.181 0.181 0.181 14,956,459 0.1814 -1.31%
2013-12-05 0 12.20 12.14 12.20 - - 0 0 - 0.184 0.183 0.184 - - 0 - 0.00%
2013-12-04 0 12.20 12.16 12.22 12.16 12.20 176,000 2,144,700 12.186 0.184 0.183 0.184 0.183 0.184 11,699,274 0.1833 1.67%
2013-12-03 0 12.00 11.98 12.04 12.00 12.04 75,400 906,360 12.021 0.181 0.180 0.181 0.181 0.181 5,012,075 0.1808 0.84%
2013-12-02 0 11.90 11.90 11.94 11.90 12.10 227,000 2,721,300 11.988 0.179 0.179 0.180 0.179 0.182 15,089,405 0.1803 -1.33%
2013-11-29 0 12.06 12.02 12.06 - - 0 0 - 0.181 0.181 0.181 - - 0 - 0.00%
2013-11-28 0 12.06 12.02 12.06 12.12 12.12 225,000 2,727,000 12.120 0.181 0.181 0.181 0.182 0.182 14,956,459 0.1823 1.34%
2013-11-27 0 11.90 11.90 11.94 11.82 11.82 80,000 945,600 11.820 0.179 0.179 0.180 0.178 0.178 5,317,852 0.1778 0.68%
2013-11-26 0 11.82 11.78 11.82 11.84 11.84 5,000 59,200 11.840 0.178 0.177 0.178 0.178 0.178 332,366 0.1781 0.00%
2013-11-25 0 11.82 11.78 11.82 11.80 11.96 154,000 1,821,540 11.828 0.178 0.177 0.178 0.178 0.180 10,236,865 0.1779 -0.84%
2013-11-22 0 11.92 11.88 11.92 11.98 11.98 1,000 11,980 11.980 0.179 0.179 0.179 0.180 0.180 66,473 0.1802 -0.17%
2013-11-21 0 11.94 11.90 11.94 - - 0 0 - 0.180 0.179 0.180 - - 0 - -0.33%
2013-11-20 0 11.98 11.98 12.04 11.96 11.96 100,000 1,196,000 11.960 0.180 0.180 0.181 0.180 0.180 6,647,315 0.1799 -0.17%
2013-11-19 0 12.00 12.00 12.04 11.94 12.08 127,000 1,520,000 11.969 0.181 0.181 0.181 0.180 0.182 8,442,090 0.1801 -0.66%
2013-11-18 0 12.08 12.08 12.16 11.78 11.88 103,000 1,217,640 11.822 0.182 0.182 0.183 0.177 0.179 6,846,734 0.1778 3.78%
2013-11-15 0 11.64 11.64 11.72 - - 0 0 - 0.175 0.175 0.176 - - 0 - 1.75%
2013-11-14 0 11.44 11.40 11.44 11.46 11.46 50,000 573,000 11.460 0.172 0.171 0.172 0.172 0.172 3,323,657 0.1724 0.70%
2013-11-13 0 11.36 11.32 11.36 11.38 11.38 1,000 11,380 11.380 0.171 0.170 0.171 0.171 0.171 66,473 0.1712 -2.24%
2013-11-12 0 11.62 11.58 11.62 11.64 11.64 25,000 291,000 11.640 0.175 0.174 0.175 0.175 0.175 1,661,829 0.1751 0.35%
2013-11-11 0 11.58 11.54 11.60 11.54 11.58 65,000 750,500 11.546 0.174 0.174 0.175 0.174 0.174 4,320,755 0.1737 0.87%
2013-11-08 0 11.48 11.44 11.48 11.58 11.58 1,000 11,580 11.580 0.173 0.172 0.173 0.174 0.174 66,473 0.1742 -1.20%
2013-11-07 0 11.62 11.54 11.64 - - 0 0 - 0.175 0.174 0.175 - - 0 - -0.68%
2013-11-06 0 11.70 11.62 11.70 11.70 11.70 1,000 11,700 11.700 0.176 0.175 0.176 0.176 0.176 66,473 0.1760 -0.51%
2013-11-05 0 11.76 11.74 11.84 11.70 11.76 4,000 46,920 11.730 0.177 0.177 0.178 0.176 0.177 265,893 0.1765 -0.51%
2013-11-04 0 11.82 11.72 11.82 11.82 11.82 1,000 11,820 11.820 0.178 0.176 0.178 0.178 0.178 66,473 0.1778 0.34%
2013-11-01 0 11.78 11.76 11.86 - - 0 0 - 0.177 0.177 0.178 - - 0 - 0.00%
2013-10-31 0 11.78 11.76 11.80 11.78 11.78 5,000 58,900 11.780 0.177 0.177 0.178 0.177 0.177 332,366 0.1772 -0.67%
2013-10-30 0 11.86 11.86 11.96 - - 0 0 - 0.178 0.178 0.180 - - 0 - 1.37%
2013-10-29 0 11.70 11.70 11.80 11.58 11.90 33,000 391,380 11.860 0.176 0.176 0.178 0.174 0.179 2,193,614 0.1784 0.00%
2013-10-28 0 11.70 11.70 11.76 - - 0 0 - 0.176 0.176 0.177 - - 0 - 0.34%
2013-10-25 0 11.66 11.66 11.72 11.66 11.92 150,000 1,777,500 11.850 0.175 0.175 0.176 0.175 0.179 9,970,972 0.1783 -2.02%
2013-10-24 0 11.90 11.86 11.90 11.88 11.96 141,400 1,690,244 11.954 0.179 0.178 0.179 0.179 0.180 9,399,303 0.1798 -0.50%
2013-10-23 0 11.96 11.86 11.96 11.94 12.18 13,000 157,680 12.129 0.180 0.178 0.180 0.180 0.183 864,151 0.1825 -0.99%
2013-10-22 0 12.08 12.02 12.08 12.08 12.16 76,000 918,160 12.081 0.182 0.181 0.182 0.182 0.183 5,051,959 0.1817 -0.98%
2013-10-21 0 12.20 12.14 12.22 12.14 12.22 53,000 646,240 12.193 0.184 0.183 0.184 0.183 0.184 3,523,077 0.1834 1.50%
2013-10-18 0 12.02 11.98 12.06 12.02 12.02 1,000 12,020 12.020 0.181 0.180 0.181 0.181 0.181 66,473 0.1808 0.17%
2013-10-17 0 12.00 11.92 12.00 - - 0 0 - 0.181 0.179 0.181 - - 0 - -0.33%
2013-10-16 0 12.04 11.94 12.06 12.04 12.04 1,000 12,040 12.040 0.181 0.180 0.181 0.181 0.181 66,473 0.1811 -1.15%
2013-10-15 0 12.18 12.16 12.22 - - 0 0 - 0.183 0.183 0.184 - - 0 - 0.00%
2013-10-11 0 12.18 12.18 12.24 - - 0 0 - 0.183 0.183 0.184 - - 0 - 1.16%
2013-10-10 0 12.04 11.96 12.04 - - 0 0 - 0.181 0.180 0.181 - - 0 - -0.50%
2013-10-09 0 12.10 12.10 12.16 12.02 12.02 50,000 601,000 12.020 0.182 0.182 0.183 0.181 0.181 3,323,657 0.1808 0.67%
2013-10-08 0 12.02 12.02 12.08 - - 0 0 - 0.181 0.181 0.182 - - 0 - 1.01%
2013-10-07 0 11.90 11.84 11.94 - - 0 0 - 0.179 0.178 0.180 - - 0 - 0.00%
2013-10-04 0 11.90 11.90 12.02 11.82 11.82 1,000 11,820 11.820 0.179 0.179 0.181 0.178 0.178 66,473 0.1778 0.17%
2013-10-03 0 11.88 11.88 12.02 - - 0 0 - 0.179 0.179 0.181 - - 0 - 0.85%
2013-10-02 0 11.78 11.78 11.90 11.78 11.78 1,200 14,136 11.780 0.177 0.177 0.179 0.177 0.177 79,768 0.1772 -0.17%
2013-09-30 0 11.80 11.76 11.86 - - 0 0 - 0.178 0.177 0.178 - - 0 - 0.00%
2013-09-27 0 11.80 11.80 11.86 - - 0 0 - 0.178 0.178 0.178 - - 0 - 0.17%
2013-09-26 0 11.78 11.76 11.84 11.78 11.90 5,800 68,692 11.843 0.177 0.177 0.178 0.177 0.179 385,544 0.1782 -2.16%
2013-09-25 0 12.04 11.98 12.04 - - 0 0 - 0.181 0.180 0.181 - - 0 - -0.66%
2013-09-24 0 12.12 12.06 12.12 - - 0 0 - 0.182 0.181 0.182 - - 0 - -0.33%
2013-09-23 0 12.16 12.14 12.20 - - 0 0 - 0.183 0.183 0.184 - - 0 - 0.16%
2013-09-19 0 12.14 12.08 12.18 12.12 12.28 33,000 400,360 12.132 0.183 0.182 0.183 0.182 0.185 2,193,614 0.1825 0.83%
2013-09-18 0 12.04 12.02 12.10 12.00 12.04 205,000 2,462,200 12.011 0.181 0.181 0.182 0.181 0.181 13,626,996 0.1807 -0.17%
2013-09-17 0 12.06 12.02 12.06 - - 0 0 - 0.181 0.181 0.181 - - 0 - -1.95%
2013-09-16 0 12.30 12.24 12.30 - - 0 0 - 0.185 0.184 0.185 - - 0 - -0.49%
2013-09-13 0 12.36 12.32 12.36 12.36 12.40 27,000 334,720 12.397 0.186 0.185 0.186 0.186 0.187 1,794,775 0.1865 -0.64%
2013-09-12 0 12.44 12.38 12.44 12.28 12.46 17,000 210,740 12.396 0.187 0.186 0.187 0.185 0.187 1,130,044 0.1865 1.63%
2013-09-11 0 12.24 12.18 12.26 12.24 12.34 33,200 408,236 12.296 0.184 0.183 0.184 0.184 0.186 2,206,909 0.1850 0.33%
2013-09-10 0 12.20 12.20 12.26 12.08 12.20 145,400 1,770,600 12.177 0.184 0.184 0.184 0.182 0.184 9,665,196 0.1832 0.49%
2013-09-09 0 12.14 12.10 12.16 11.90 12.18 187,000 2,257,128 12.070 0.183 0.182 0.183 0.179 0.183 12,430,479 0.1816 3.23%
2013-09-06 0 11.76 11.76 11.80 11.74 11.80 89,400 1,051,652 11.763 0.177 0.177 0.178 0.177 0.178 5,942,700 0.1770 0.51%
2013-09-05 0 11.70 11.70 11.74 11.68 11.76 262,000 3,066,020 11.702 0.176 0.176 0.177 0.176 0.177 17,415,965 0.1760 0.17%
2013-09-04 0 11.68 11.66 11.76 - - 0 0 - 0.176 0.175 0.177 - - 0 - 0.00%
2013-09-03 0 11.68 11.68 11.76 11.68 11.70 15,000 175,400 11.693 0.176 0.176 0.177 0.176 0.176 997,097 0.1759 0.86%
2013-09-02 0 11.58 11.58 11.62 - - 0 0 - 0.174 0.174 0.175 - - 0 - 0.35%
2013-08-30 0 11.54 11.48 11.54 - - 0 0 - 0.174 0.173 0.174 - - 0 - -0.52%
2013-08-29 0 11.60 11.50 11.60 - - 0 0 - 0.175 0.173 0.175 - - 0 - -0.17%
2013-08-28 0 11.62 11.56 11.62 - - 0 0 - 0.175 0.174 0.175 - - 0 - 0.00%
2013-08-27 0 11.62 11.62 11.70 - - 0 0 - 0.175 0.175 0.176 - - 0 - 0.00%
2013-08-26 0 11.62 11.62 11.68 - - 0 0 - 0.175 0.175 0.176 - - 0 - 1.75%
2013-08-23 0 11.42 11.36 11.42 - - 0 0 - 0.172 0.171 0.172 - - 0 - -0.70%
2013-08-22 0 11.50 11.44 11.54 - - 0 0 - 0.173 0.172 0.174 - - 0 - 0.00%
2013-08-21 0 11.50 11.48 11.58 - - 0 0 - 0.173 0.173 0.174 - - 0 - 0.00%
2013-08-20 0 11.50 11.48 11.54 11.50 11.60 50,000 579,000 11.580 0.173 0.173 0.174 0.173 0.175 3,323,657 0.1742 -0.52%
2013-08-19 0 11.56 11.56 11.64 11.48 11.48 10,000 114,800 11.480 0.174 0.174 0.175 0.173 0.173 664,731 0.1727 -0.34%
2013-08-16 0 11.60 - - 11.60 11.84 46,200 542,720 11.747 0.175 - - 0.175 0.178 3,071,060 0.1767 0.00%
2013-08-15 0 11.60 11.52 11.60 11.70 11.74 55,000 644,100 11.711 0.175 0.173 0.175 0.176 0.177 3,656,023 0.1762 -0.34%
2013-08-13 0 11.64 11.64 11.72 11.64 11.70 11,800 137,852 11.682 0.175 0.175 0.176 0.175 0.176 784,383 0.1757 -0.51%
2013-08-12 0 11.70 11.64 11.72 11.52 11.70 30,000 348,500 11.617 0.176 0.175 0.176 0.173 0.176 1,994,194 0.1748 3.17%
2013-08-09 0 11.34 11.34 11.42 - - 0 0 - 0.171 0.171 0.172 - - 0 - 0.00%
2013-08-08 0 11.34 11.26 11.34 - - 0 0 - 0.171 0.169 0.171 - - 0 - -0.18%
2013-08-07 0 11.36 11.28 11.36 11.50 11.50 100,000 1,150,000 11.500 0.171 0.170 0.171 0.173 0.173 6,647,315 0.1730 0.18%
2013-08-06 0 11.34 11.34 11.44 - - 0 0 - 0.171 0.171 0.172 - - 0 - 0.53%
2013-08-05 0 11.28 11.28 11.38 - - 0 0 - 0.170 0.170 0.171 - - 0 - 0.53%
2013-08-02 0 11.22 11.14 11.22 - - 0 0 - 0.169 0.168 0.169 - - 0 - -0.18%
2013-08-01 0 11.24 11.20 11.24 11.06 11.24 200,000 2,237,000 11.185 0.169 0.168 0.169 0.166 0.169 13,294,630 0.1683 3.31%
2013-07-31 0 10.88 10.88 10.94 - - 0 0 - 0.164 0.164 0.165 - - 0 - 0.18%
2013-07-30 0 10.86 10.86 10.96 - - 0 0 - 0.163 0.163 0.165 - - 0 - 0.18%
2013-07-29 0 10.84 10.84 10.90 10.82 10.84 8,000 86,660 10.833 0.163 0.163 0.164 0.163 0.163 531,785 0.1630 -2.69%
2013-07-26 0 11.14 11.04 11.14 - - 0 0 - 0.168 0.166 0.168 - - 0 - -0.54%
2013-07-25 0 11.20 11.12 11.20 - - 0 0 - 0.168 0.167 0.168 - - 0 - -0.18%
2013-07-24 0 11.22 11.18 11.26 11.14 11.22 83,000 929,660 11.201 0.169 0.168 0.169 0.168 0.169 5,517,271 0.1685 -0.36%
2013-07-23 0 11.26 11.26 11.32 - - 0 0 - 0.169 0.169 0.170 - - 0 - 3.11%
2013-07-22 0 10.92 10.92 10.98 10.88 10.92 350,000 3,813,000 10.894 0.164 0.164 0.165 0.164 0.164 23,265,602 0.1639 0.37%
2013-07-19 0 10.88 10.90 10.98 10.88 11.18 70,000 773,400 11.049 0.164 0.164 0.165 0.164 0.168 4,653,120 0.1662 -3.03%
2013-07-18 0 11.22 11.18 11.26 11.22 11.22 100,000 1,122,000 11.220 0.169 0.168 0.169 0.169 0.169 6,647,315 0.1688 -1.75%
2013-07-17 0 11.42 11.34 11.42 11.38 11.50 219,600 2,515,404 11.454 0.172 0.171 0.172 0.171 0.173 14,597,504 0.1723 -0.70%
2013-07-16 0 11.50 11.44 11.50 11.44 11.50 154,600 1,768,900 11.442 0.173 0.172 0.173 0.172 0.173 10,276,749 0.1721 0.17%
2013-07-15 0 11.48 11.42 11.46 11.42 11.60 80,000 919,000 11.488 0.173 0.172 0.172 0.172 0.175 5,317,852 0.1728 1.41%
2013-07-12 0 11.32 11.30 11.34 11.30 11.52 209,800 2,382,860 11.358 0.170 0.170 0.171 0.170 0.173 13,946,067 0.1709 -2.25%
2013-07-11 0 11.58 11.52 11.58 11.24 11.62 115,200 1,314,864 11.414 0.174 0.173 0.174 0.169 0.175 7,657,707 0.1717 5.27%
2013-07-10 0 11.00 11.00 11.08 10.78 11.02 287,200 3,118,020 10.857 0.165 0.165 0.167 0.162 0.166 19,091,089 0.1633 2.61%
2013-07-09 0 10.72 10.72 10.78 10.72 10.80 802,000 8,642,600 10.776 0.161 0.161 0.162 0.161 0.162 53,311,466 0.1621 -0.74%
2013-07-08 0 10.80 10.74 10.86 10.66 11.02 2,929,000 31,598,740 10.788 0.162 0.162 0.163 0.160 0.166 194,699,855 0.1623

Copyright & disclaimer, Privacy policy

Back to top