C-Shares CSI Healthcare Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83132  2014-05-12  2018-01-15  2018-12-14
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
2018-12-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2018-01-15 0 18.22 18.22 - - - 0 0 - 17.84 17.84 - - - 0 - 0.00%
2018-01-12 0 18.22 18.22 - - - 0 0 - 17.84 17.84 - - - 0 - 0.55%
2018-01-11 0 18.12 18.12 - 18.04 18.16 600 10,872 18.120 17.75 17.75 - 17.67 17.78 613 17.745 -0.22%
2018-01-10 0 18.16 18.10 - - - 0 0 - 17.78 17.73 - - - 0 - 0.00%
2018-01-09 0 18.16 18.10 - 18.16 18.30 4,200 76,508 18.216 17.78 17.73 - 17.78 17.92 4,289 17.839 0.22%
2018-01-08 0 18.12 18.10 18.14 - - 0 0 - 17.75 17.73 17.76 - - 0 - 0.00%
2018-01-05 0 18.12 18.10 18.12 18.12 18.12 1,000 18,120 18.120 17.75 17.73 17.75 17.75 17.75 1,021 17.745 0.11%
2018-01-04 0 18.10 18.00 - 18.02 18.12 13,800 249,200 18.058 17.73 17.63 - 17.65 17.75 14,091 17.684 -0.55%
2018-01-03 0 18.20 18.08 - 18.08 18.20 2,000 36,304 18.152 17.82 17.71 - 17.71 17.82 2,042 17.777 0.66%
2018-01-02 0 18.08 18.08 18.20 18.08 18.20 3,000 54,480 18.160 17.71 17.71 17.82 17.71 17.82 3,063 17.784 -0.66%
2017-12-29 0 18.20 18.00 18.20 - - 0 0 - 17.82 17.63 17.82 - - 0 - -0.11%
2017-12-28 0 18.22 18.00 - 18.22 18.22 1,800 32,796 18.220 17.84 17.63 - 17.84 17.84 1,838 17.843 0.00%
2017-12-27 0 18.22 18.22 - 18.22 18.22 200 3,644 18.220 17.84 17.84 - 17.84 17.84 204 17.843 0.00%
2017-12-22 0 18.22 18.22 18.30 18.22 18.22 400 7,288 18.220 17.84 17.84 17.92 17.84 17.84 408 17.843 -0.44%
2017-12-21 0 18.30 18.22 18.30 18.30 18.30 200 3,660 18.300 17.92 17.84 17.92 17.92 17.92 204 17.921 -0.44%
2017-12-20 0 18.38 18.38 - - - 0 0 - 18.00 18.00 - - - 0 - 0.00%
2017-12-19 0 18.38 18.38 - - - 0 0 - 18.00 18.00 - - - 0 - 0.00%
2017-12-18 0 18.38 18.38 - 18.38 18.38 1,000 18,380 18.380 18.00 18.00 - 18.00 18.00 1,021 18.000 -0.86%
2017-12-15 0 18.54 18.38 - - - 0 0 - 18.16 18.00 - - - 0 - 0.00%
2017-12-14 0 18.54 18.38 - 18.46 18.54 3,400 62,856 18.487 18.16 18.00 - 18.08 18.16 3,472 18.105 1.64%
2017-12-13 0 18.24 18.24 - - - 0 0 - 17.86 17.86 - - - 0 - 0.00%
2017-12-12 0 18.24 18.24 - - - 0 0 - 17.86 17.86 - - - 0 - 0.00%
2017-12-11 0 18.24 18.18 - - - 0 0 - 17.86 17.80 - - - 0 - 0.00%
2017-12-08 0 18.24 18.08 - - - 0 0 - 17.86 17.71 - - - 0 - 0.00%
2017-12-07 0 18.24 18.10 - - - 0 0 - 17.86 17.73 - - - 0 - 0.00%
2017-12-06 0 18.24 18.00 18.32 - - 0 0 - 17.86 17.63 17.94 - - 0 - 0.00%
2017-12-05 0 18.24 18.20 - 18.24 18.26 400 7,300 18.250 17.86 17.82 - 17.86 17.88 408 17.872 -0.11%
2017-12-04 0 18.26 18.24 18.28 18.26 18.26 200 3,652 18.260 17.88 17.86 17.90 17.88 17.88 204 17.882 0.11%
2017-12-01 0 18.24 - - - - 0 0 - 17.86 - - - - 0 - 0.00%
2017-11-30 0 18.24 18.20 - 18.22 18.24 600 10,940 18.233 17.86 17.82 - 17.84 17.86 613 17.856 0.22%
2017-11-29 0 18.20 18.20 18.36 18.20 18.48 4,000 73,320 18.330 17.82 17.82 17.98 17.82 18.10 4,084 17.951 -1.09%
2017-11-28 0 18.40 - - 18.42 19.10 3,400 64,080 18.847 18.02 - - 18.04 18.70 3,472 18.457 -3.56%
2017-11-27 0 19.08 19.08 19.12 19.08 19.08 1,000 19,080 19.080 18.69 18.69 18.72 18.69 18.69 1,021 18.685 -0.21%
2017-11-24 0 19.12 - 19.22 19.12 19.20 3,000 57,500 19.167 18.72 - 18.82 18.72 18.80 3,063 18.770 0.31%
2017-11-23 0 19.06 19.00 19.10 19.06 19.06 200 3,812 19.060 18.67 18.61 18.70 18.67 18.67 204 18.666 0.32%
2017-11-22 0 19.00 - 19.50 19.00 19.00 1,600 30,400 19.000 18.61 - 19.10 18.61 18.61 1,634 18.607 -1.66%
2017-11-21 0 19.32 19.22 19.50 19.32 19.32 1,000 19,320 19.320 18.92 18.82 19.10 18.92 18.92 1,021 18.920 1.15%
2017-11-20 0 19.10 19.10 19.50 19.08 19.24 2,000 38,320 19.160 18.70 18.70 19.10 18.69 18.84 2,042 18.764 -1.04%
2017-11-17 0 19.30 19.24 19.50 - - 0 0 - 18.90 18.84 19.10 - - 0 - 0.31%
2017-11-16 0 19.24 19.24 - 19.10 19.24 5,000 95,800 19.160 18.84 18.84 - 18.70 18.84 5,106 18.764 -0.52%
2017-11-15 0 19.34 19.34 - 19.32 19.44 3,200 61,988 19.371 18.94 18.94 - 18.92 19.04 3,268 18.971 -0.51%
2017-11-14 0 19.44 19.44 19.52 19.44 19.46 1,800 34,996 19.442 19.04 19.04 19.12 19.04 19.06 1,838 19.040 -0.41%
2017-11-13 0 19.52 19.00 - 19.28 19.52 4,200 81,328 19.364 19.12 18.61 - 18.88 19.12 4,289 18.963 2.52%
2017-11-10 0 19.04 19.04 - - - 0 0 - 18.65 18.65 - - - 0 - 0.00%
2017-11-09 0 19.04 19.04 - 18.96 18.96 800 15,168 18.960 18.65 18.65 - 18.57 18.57 817 18.568 0.32%
2017-11-08 0 18.98 18.90 20.00 18.98 19.90 2,400 47,368 19.737 18.59 18.51 19.59 18.59 19.49 2,451 19.328 -5.34%
2017-11-07 0 20.05 19.10 - 19.66 20.05 9,000 178,590 19.843 19.64 18.70 - 19.25 19.64 9,190 19.433 1.98%
2017-11-06 0 19.66 18.80 - 19.04 19.66 7,000 134,800 19.257 19.25 18.41 - 18.65 19.25 7,148 18.859 3.80%
2017-11-03 0 18.94 18.80 - - - 0 0 - 18.55 18.41 - - - 0 - 0.00%
2017-11-02 0 18.94 18.80 - - - 0 0 - 18.55 18.41 - - - 0 - 0.00%
2017-11-01 0 18.94 18.94 - - - 0 0 - 18.55 18.55 - - - 0 - 0.00%
2017-10-31 0 18.94 18.80 - 18.84 18.94 400 7,556 18.890 18.55 18.41 - 18.45 18.55 408 18.499 0.21%
2017-10-30 0 18.90 18.64 - 18.62 18.90 4,000 74,900 18.725 18.51 18.25 - 18.23 18.51 4,084 18.338 1.29%
2017-10-27 0 18.66 18.44 - 18.66 18.66 200 3,732 18.660 18.27 18.06 - 18.27 18.27 204 18.274 0.43%
2017-10-26 0 18.58 18.58 - - - 0 0 - 18.20 18.20 - - - 0 - 0.76%
2017-10-25 0 18.44 18.44 - - - 0 0 - 18.06 18.06 - - - 0 - 0.44%
2017-10-24 0 18.36 18.36 - 18.34 18.34 200 3,668 18.340 17.98 17.98 - 17.96 17.96 204 17.961 0.11%
2017-10-23 0 18.34 18.34 18.38 18.24 18.32 6,000 109,740 18.290 17.96 17.96 18.00 17.86 17.94 6,127 17.912 2.46%
2017-10-20 0 17.90 - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2017-10-19 0 17.90 - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2017-10-18 0 17.90 - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2017-10-17 0 17.90 - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2017-10-16 0 17.90 - - - - 0 0 - 17.53 - - - - 0 - 0.00%
2017-10-13 0 17.90 - - - - 0 0 - 17.53 - - - - 0 - 0.45%
2017-10-12 0 17.82 - - - - 0 0 - 17.45 - - - - 0 - 0.00%
2017-10-11 0 17.82 - - 17.82 17.82 1,000 17,820 17.820 17.45 - - 17.45 17.45 1,021 17.451 2.41%
2017-10-10 0 17.40 - - - - 0 0 - 17.04 - - - - 0 - 0.00%
2017-10-09 0 17.40 - - - - 0 0 - 17.04 - - - - 0 - 0.00%
2017-10-06 0 17.40 - - - - 0 0 - 17.04 - - - - 0 - 0.00%
2017-10-04 0 17.40 - - - - 0 0 - 17.04 - - - - 0 - 0.00%
2017-10-03 0 17.40 - - - - 0 0 - 17.04 - - - - 0 - 0.00%
2017-09-29 0 17.40 - 17.42 17.40 17.40 400 6,960 17.400 17.04 - 17.06 17.04 17.04 408 17.040 0.12%
2017-09-28 0 17.38 - - - - 0 0 - 17.02 - - - - 0 - 0.00%
2017-09-27 0 17.38 - 17.38 - - 0 0 - 17.02 - 17.02 - - 0 - 0.00%
2017-09-26 0 17.38 - - - - 0 0 - 17.02 - - - - 0 - 0.00%
2017-09-25 0 17.38 - - 17.38 17.38 400 6,952 17.380 17.02 - - 17.02 17.02 408 17.020 0.00%
2017-09-22 0 17.38 - - 17.38 17.38 1,000 17,380 17.380 17.02 - - 17.02 17.02 1,021 17.020 0.23%
2017-09-21 0 17.34 - 17.38 - - 0 0 - 16.98 - 17.02 - - 0 - 0.00%
2017-09-20 0 17.34 - 17.34 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2017-09-19 0 17.34 17.28 17.34 17.34 17.34 200 3,468 17.340 16.98 16.92 16.98 16.98 16.98 204 16.981 -1.14%
2017-09-18 0 17.54 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2017-09-15 0 17.54 - - - - 0 0 - 17.18 - - - - 0 - 0.00%
2017-09-14 0 17.54 17.54 - 17.54 17.56 4,000 70,180 17.545 17.18 17.18 - 17.18 17.20 4,084 17.182 -0.23%
2017-09-13 0 17.58 - - - - 0 0 - 17.22 - - - - 0 - 0.00%
2017-09-12 0 17.58 - - 17.58 17.60 2,000 35,180 17.590 17.22 - - 17.22 17.24 2,042 17.226 0.46%
2017-09-11 0 17.50 - - - - 0 0 - 17.14 - - - - 0 - 0.00%
2017-09-08 0 17.50 17.50 - - - 0 0 - 17.14 17.14 - - - 0 - 0.00%
2017-09-07 0 17.50 17.50 17.86 - - 0 0 - 17.14 17.14 17.49 - - 0 - 0.00%
2017-09-06 0 17.50 17.50 - - - 0 0 - 17.14 17.14 - - - 0 - 0.00%
2017-09-05 0 17.50 17.50 - - - 0 0 - 17.14 17.14 - - - 0 - 0.00%
2017-09-04 0 17.50 - 17.50 - - 0 0 - 17.14 - 17.14 - - 0 - -0.23%
2017-09-01 0 17.54 - - 17.52 17.54 2,200 38,548 17.522 17.18 - - 17.16 17.18 2,246 17.159 0.69%
2017-08-31 0 17.42 - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2017-08-30 0 17.42 17.42 - - - 0 0 - 17.06 17.06 - - - 0 - 0.11%
2017-08-29 0 17.40 - - - - 0 0 - 17.04 - - - - 0 - 0.00%
2017-08-28 0 17.40 17.12 17.56 17.20 17.40 3,000 51,900 17.300 17.04 16.77 17.20 16.84 17.04 3,063 16.942 1.99%
2017-08-25 0 17.06 17.06 - - - 0 0 - 16.71 16.71 - - - 0 - 0.00%
2017-08-24 0 17.06 - - - - 0 0 - 16.71 - - - - 0 - 0.00%
2017-08-22 0 17.06 16.80 - - - 0 0 - 16.71 16.45 - - - 0 - 0.00%
2017-08-21 0 17.06 16.98 - - - 0 0 - 16.71 16.63 - - - 0 - 0.47%
2017-08-18 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2017-08-17 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2017-08-16 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - 0.24%
2017-08-15 0 16.94 - - - - 0 0 - 16.59 - - - - 0 - 0.00%
2017-08-14 0 16.94 - - 16.94 16.94 1,000 16,940 16.940 16.59 - - 16.59 16.59 1,021 16.590 1.32%
2017-08-11 0 16.72 - - - - 0 0 - 16.37 - - - - 0 - 0.00%
2017-08-10 0 16.72 - - - - 0 0 - 16.37 - - - - 0 - 0.00%
2017-08-09 0 16.72 - - - - 0 0 - 16.37 - - - - 0 - 0.00%
2017-08-08 0 16.72 - - - - 0 0 - 16.37 - - - - 0 - 0.00%
2017-08-07 0 16.72 - - - - 0 0 - 16.37 - - - - 0 - 0.00%
2017-08-04 0 16.72 - - 16.72 16.72 200 3,344 16.720 16.37 - - 16.37 16.37 204 16.374 -0.48%
2017-08-03 0 16.80 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2017-08-02 0 16.80 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2017-08-01 0 16.80 16.80 - - - 0 0 - 16.45 16.45 - - - 0 - 0.00%
2017-07-31 0 16.80 - - 16.80 16.80 1,000 16,800 16.800 16.45 - - 16.45 16.45 1,021 16.452 2.44%
2017-07-28 0 16.40 16.40 - - - 0 0 - 16.06 16.06 - - - 0 - 0.00%
2017-07-27 0 16.40 - - - - 0 0 - 16.06 - - - - 0 - 0.00%
2017-07-26 0 16.40 - - - - 0 0 - 16.06 - - - - 0 - 0.00%
2017-07-25 0 16.40 - - - - 0 0 - 16.06 - - - - 0 - 0.00%
2017-07-24 0 16.40 16.18 - 16.40 16.40 800 13,120 16.400 16.06 15.85 - 16.06 16.06 817 16.061 1.36%
2017-07-21 0 16.18 - - - - 0 0 - 15.85 - - - - 0 - 0.00%
2017-07-20 0 16.18 16.18 - - - 0 0 - 15.85 15.85 - - - 0 - 0.12%
2017-07-19 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2017-07-18 0 16.16 15.14 - 16.06 16.16 1,600 25,796 16.123 15.83 14.83 - 15.73 15.83 1,634 15.789 0.12%
2017-07-17 0 16.14 16.14 - 16.06 16.36 5,000 80,740 16.148 15.81 15.81 - 15.73 16.02 5,106 15.814 -5.61%
2017-07-14 0 17.10 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2017-07-13 0 17.10 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2017-07-12 0 17.10 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2017-07-11 0 17.10 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2017-07-10 0 17.10 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2017-07-07 0 17.10 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2017-07-06 0 17.10 - - 17.10 17.10 200 3,420 17.100 16.75 - - 16.75 16.75 204 16.746 0.00%
2017-07-05 0 17.10 - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2017-07-04 0 17.10 - - 17.10 17.10 1,000 17,100 17.100 16.75 - - 16.75 16.75 1,021 16.746 -0.93%
2017-07-03 0 17.26 - - - - 0 0 - 16.90 - - - - 0 - 0.00%
2017-06-30 0 17.26 17.26 - - - 0 0 - 16.90 16.90 - - - 0 - 0.23%
2017-06-29 0 17.22 17.22 - - - 0 0 - 16.86 16.86 - - - 0 - 0.00%
2017-06-28 0 17.22 - - - - 0 0 - 16.86 - - - - 0 - 0.00%
2017-06-27 0 17.22 - - - - 0 0 - 16.86 - - - - 0 - 0.00%
2017-06-26 0 17.22 - - - - 0 0 - 16.86 - - - - 0 - 0.00%
2017-06-23 0 17.22 - - - - 0 0 - 16.86 - - - - 0 - 0.00%
2017-06-22 0 17.22 - - 17.22 17.22 54,800 950,136 17.338 16.86 - - 16.86 16.86 55,958 16.980 1.41%
2017-06-21 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2017-06-20 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2017-06-19 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2017-06-16 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2017-06-15 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2017-06-14 0 16.98 - - - - 0 0 - 16.63 - - - - 0 - -0.12%
2017-06-13 0 17.00 - - - - 0 0 - 16.65 - - - - 0 - 0.24%
2017-06-12 0 16.96 - - - - 0 0 - 16.61 - - - - 0 - 0.00%
2017-06-09 0 16.96 - - - - 0 0 - 16.61 - - - - 0 - -0.70%
2017-06-08 0 17.08 - - 17.12 17.16 3,000 51,400 17.133 16.73 - - 16.77 16.81 3,063 16.779 0.71%
2017-06-07 0 16.96 - - 16.96 16.96 1,000 16,960 16.960 16.61 - - 16.61 16.61 1,021 16.609 2.54%
2017-06-06 0 16.54 - - - - 0 0 - 16.20 - - - - 0 - 0.00%
2017-06-05 0 16.54 - 16.58 16.54 16.54 2,000 33,080 16.540 16.20 - 16.24 16.20 16.20 2,042 16.198 -1.55%
2017-06-02 0 16.80 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2017-06-01 0 16.80 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2017-05-31 0 16.80 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2017-05-29 0 16.80 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2017-05-26 0 16.80 - - - - 0 0 - 16.45 - - - - 0 - 0.00%
2017-05-25 0 16.80 - - - - 0 0 - 16.45 - - - - 0 - 0.60%
2017-05-24 0 16.70 16.70 16.92 16.52 16.56 2,000 33,080 16.540 16.35 16.35 16.57 16.18 16.22 2,042 16.198 0.24%
2017-05-23 0 16.66 - - - - 0 0 - 16.32 - - - - 0 - 0.00%
2017-05-22 0 16.66 - - - - 0 0 - 16.32 - - - - 0 - 0.00%
2017-05-19 0 16.66 - - - - 0 0 - 16.32 - - - - 0 - 0.00%
2017-05-18 0 16.66 16.62 16.66 - - 0 0 - 16.32 16.28 16.32 - - 0 - -0.12%
2017-05-17 0 16.68 - - - - 0 0 - 16.33 - - - - 0 - 0.00%
2017-05-16 0 16.68 16.40 - - - 0 0 - 16.33 16.06 - - - 0 - 1.71%
2017-05-15 0 16.40 - - - - 0 0 - 16.06 - - - - 0 - 0.99%
2017-05-12 0 16.24 - - - - 0 0 - 15.90 - - - - 0 - 0.00%
2017-05-11 0 16.24 - - - - 0 0 - 15.90 - - - - 0 - 0.00%
2017-05-10 0 16.24 16.24 - - - 0 0 - 15.90 15.90 - - - 0 - 0.00%
2017-05-09 0 16.24 - - 16.04 16.04 2,000 32,080 16.040 15.90 - - 15.71 15.71 2,042 15.708 0.12%
2017-05-08 0 16.22 - - 16.22 16.22 1,400 22,708 16.220 15.88 - - 15.88 15.88 1,430 15.884 0.12%
2017-05-05 0 16.20 - - 16.20 16.20 1,000 16,200 16.200 15.86 - - 15.86 15.86 1,021 15.865 0.00%
2017-05-04 0 16.20 - - 16.18 16.18 1,000 16,180 16.180 15.86 - - 15.85 15.85 1,021 15.845 -0.12%
2017-05-02 0 16.22 - - - - 0 0 - 15.88 - - - - 0 - -0.61%
2017-04-28 0 16.32 - - - - 0 0 - 15.98 - - - - 0 - -0.61%
2017-04-27 0 16.42 - - - - 0 0 - 16.08 - - - - 0 - 0.00%
2017-04-26 0 16.42 - - - - 0 0 - 16.08 - - - - 0 - 0.00%
2017-04-25 0 16.42 - - 16.42 16.42 200 3,284 16.420 16.08 - - 16.08 16.08 204 16.080 0.12%
2017-04-24 0 16.40 - - - - 0 0 - 16.06 - - - - 0 - 0.00%
2017-04-21 0 16.40 16.40 - - - 0 0 - 16.06 16.06 - - - 0 - 0.37%
2017-04-20 0 16.34 16.06 - 15.76 16.14 6,000 95,616 15.936 16.00 15.73 - 15.43 15.81 6,127 15.606 4.61%
2017-04-19 0 15.62 15.18 16.00 15.54 16.66 4,200 66,092 15.736 15.30 14.87 15.67 15.22 16.32 4,289 15.411 -6.69%
2017-04-18 0 16.74 - - 16.74 16.74 200 3,348 16.740 16.39 - - 16.39 16.39 204 16.394 0.00%
2017-04-13 0 16.74 16.74 - - - 0 0 - 16.39 16.39 - - - 0 - 0.00%
2017-04-12 0 16.74 - - - - 0 0 - 16.39 - - - - 0 - 0.00%
2017-04-11 0 16.74 16.72 16.92 - - 0 0 - 16.39 16.37 16.57 - - 0 - 0.36%
2017-04-10 0 16.68 - - - - 0 0 - 16.33 - - - - 0 - 0.36%
2017-04-07 0 16.62 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2017-04-06 0 16.62 - - - - 0 0 - 16.28 - - - - 0 - 0.36%
2017-04-05 0 16.56 - - - - 0 0 - 16.22 - - - - 0 - 0.00%
2017-04-03 0 16.56 - - - - 0 0 - 16.22 - - - - 0 - 0.00%
2017-03-31 0 16.56 - - - - 0 0 - 16.22 - - - - 0 - 0.00%
2017-03-30 0 16.56 - - - - 0 0 - 16.22 - - - - 0 - -1.19%
2017-03-29 0 16.76 - - - - 0 0 - 16.41 - - - - 0 - 0.00%
2017-03-28 0 16.76 - - - - 0 0 - 16.41 - - - - 0 - 0.00%
2017-03-27 0 16.76 - - - - 0 0 - 16.41 - - - - 0 - 0.00%
2017-03-24 0 16.76 - - - - 0 0 - 16.41 - - - - 0 - 0.00%
2017-03-23 0 16.76 - - - - 0 0 - 16.41 - - - - 0 - 0.12%
2017-03-22 0 16.74 - - - - 0 0 - 16.39 - - - - 0 - 0.60%
2017-03-21 0 16.64 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-03-20 0 16.64 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2017-03-17 0 16.64 - - - - 0 0 - 16.30 - - - - 0 - 0.24%
2017-03-16 0 16.60 - - - - 0 0 - 16.26 - - - - 0 - 0.61%
2017-03-15 0 16.50 - - - - 0 0 - 16.16 - - - - 0 - 0.00%
2017-03-14 0 16.50 - - - - 0 0 - 16.16 - - - - 0 - 0.00%
2017-03-13 0 16.50 - - - - 0 0 - 16.16 - - - - 0 - 0.00%
2017-03-10 0 16.50 16.50 - - - 0 0 - 16.16 16.16 - - - 0 - 0.00%
2017-03-09 0 16.50 16.46 - - - 0 0 - 16.16 16.12 - - - 0 - 0.00%
2017-03-08 0 16.50 16.48 - - - 0 0 - 16.16 16.14 - - - 0 - 0.00%
2017-03-07 0 16.50 - - - - 0 0 - 16.16 - - - - 0 - 0.24%
2017-03-06 0 16.46 16.44 - - - 0 0 - 16.12 16.10 - - - 0 - 0.00%
2017-03-03 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2017-03-02 0 16.46 16.42 - - - 0 0 - 16.12 16.08 - - - 0 - 0.00%
2017-03-01 0 16.46 16.42 - - - 0 0 - 16.12 16.08 - - - 0 - 0.00%
2017-02-28 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2017-02-27 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.12%
2017-02-24 0 16.44 - - - - 0 0 - 16.10 - - - - 0 - 0.98%
2017-02-23 0 16.28 - - - - 0 0 - 15.94 - - - - 0 - 0.74%
2017-02-22 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - 0.87%
2017-02-21 0 16.02 - - - - 0 0 - 15.69 - - - - 0 - 0.38%
2017-02-20 0 15.96 - - - - 0 0 - 15.63 - - - - 0 - 0.00%
2017-02-17 0 15.96 - - - - 0 0 - 15.63 - - - - 0 - -0.25%
2017-02-16 0 16.00 - - - - 0 0 - 15.67 - - - - 0 - 0.00%
2017-02-15 0 16.00 - - - - 0 0 - 15.67 - - - - 0 - -0.25%
2017-02-14 0 16.04 - - 16.04 16.12 2,000 32,160 16.080 15.71 - - 15.71 15.79 2,042 15.747 0.63%
2017-02-13 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2017-02-10 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2017-02-09 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2017-02-08 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2017-02-07 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2017-02-06 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2017-02-03 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2017-02-02 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2017-02-01 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - 0.13%
2017-01-27 0 15.92 15.88 16.08 - - 0 0 - 15.59 15.55 15.75 - - 0 - 0.13%
2017-01-26 0 15.90 - - - - 0 0 - 15.57 - - - - 0 - 0.51%
2017-01-25 0 15.82 - - - - 0 0 - 15.49 - - - - 0 - 0.38%
2017-01-24 0 15.76 15.66 15.86 15.76 15.76 1,000 15,760 15.760 15.43 15.34 15.53 15.43 15.43 1,021 15.434 0.00%
2017-01-23 0 15.76 - - 15.76 15.76 1,000 15,760 15.760 15.43 - - 15.43 15.43 1,021 15.434 1.55%
2017-01-20 0 15.52 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
2017-01-19 0 15.52 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
2017-01-18 0 15.52 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
2017-01-17 0 15.52 - - 15.40 15.40 1,000 15,400 15.400 15.20 - - 15.08 15.08 1,021 15.081 0.26%
2017-01-16 0 15.48 - 15.56 - - 0 0 - 15.16 - 15.24 - - 0 - -0.51%
2017-01-13 0 15.56 15.50 - 15.56 15.56 1,000 15,560 15.560 15.24 15.18 - 15.24 15.24 1,021 15.238 -0.51%
2017-01-12 0 15.64 15.50 - - - 0 0 - 15.32 15.18 - - - 0 - -2.01%
2017-01-11 0 15.96 15.80 15.96 - - 0 0 - 15.63 15.47 15.63 - - 0 - 0.00%
2017-01-10 0 15.96 - - - - 0 0 - 15.63 - - - - 0 - 0.00%
2017-01-09 0 15.96 - - 15.96 15.98 49,800 795,784 15.980 15.63 - - 15.63 15.65 50,852 15.649 0.13%
2017-01-06 0 15.94 - - - - 0 0 - 15.61 - - - - 0 - -1.97%
2017-01-05 0 16.26 - - 16.26 16.26 200 3,252 16.260 15.92 - - 15.92 15.92 204 15.924 0.25%
2017-01-04 0 16.22 - - - - 0 0 - 15.88 - - - - 0 - 0.12%
2017-01-03 0 16.20 16.20 - - - 0 0 - 15.86 15.86 - - - 0 - 0.25%
2016-12-30 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2016-12-29 0 16.16 16.00 - - - 0 0 - 15.83 15.67 - - - 0 - 0.00%
2016-12-28 0 16.16 16.16 - - - 0 0 - 15.83 15.83 - - - 0 - 0.00%
2016-12-23 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2016-12-22 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2016-12-21 0 16.16 - - - - 140,000 2,212,000 15.800 15.83 - - - - 142,957 15.473 0.00%
2016-12-20 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2016-12-19 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2016-12-16 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - 0.00%
2016-12-15 0 16.16 - - - - 0 0 - 15.83 - - - - 0 - -0.49%
2016-12-14 0 16.24 - - - - 0 0 - 15.90 - - - - 0 - 0.00%
2016-12-13 0 16.24 - - - - 0 0 - 15.90 - - - - 0 - -1.46%
2016-12-12 0 16.48 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2016-12-09 0 16.48 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2016-12-08 0 16.48 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2016-12-07 0 16.48 16.36 - - - 0 0 - 16.14 16.02 - - - 0 - 0.00%
2016-12-06 0 16.48 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2016-12-05 0 16.48 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2016-12-02 0 16.48 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2016-12-01 0 16.48 - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2016-11-30 0 16.48 16.48 16.68 - - 0 0 - 16.14 16.14 16.33 - - 0 - 0.12%
2016-11-29 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2016-11-28 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2016-11-25 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2016-11-24 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2016-11-23 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.00%
2016-11-22 0 16.46 - - - - 0 0 - 16.12 - - - - 0 - 0.61%
2016-11-21 0 16.36 16.02 - - - 0 0 - 16.02 15.69 - - - 0 - 0.62%
2016-11-18 0 16.26 - - - - 0 0 - 15.92 - - - - 0 - 0.00%
2016-11-17 0 16.26 - - - - 0 0 - 15.92 - - - - 0 - 0.00%
2016-11-16 0 16.26 16.26 16.46 - - 0 0 - 15.92 15.92 16.12 - - 0 - 0.00%
2016-11-15 0 16.26 15.80 - - - 0 0 - 15.92 15.47 - - - 0 - 0.00%
2016-11-14 0 16.26 16.14 16.34 - - 0 0 - 15.92 15.81 16.00 - - 0 - 0.00%
2016-11-11 0 16.26 - - - - 0 0 - 15.92 - - - - 0 - 0.00%
2016-11-10 0 16.26 16.20 16.40 - - 0 0 - 15.92 15.86 16.06 - - 0 - 0.00%
2016-11-09 0 16.26 - - - - 0 0 - 15.92 - - - - 0 - 0.00%
2016-11-08 0 16.26 15.88 - - - 0 0 - 15.92 15.55 - - - 0 - 0.00%
2016-11-07 0 16.26 - - - - 0 0 - 15.92 - - - - 0 - 0.00%
2016-11-04 0 16.26 16.18 16.38 - - 0 0 - 15.92 15.85 16.04 - - 0 - 0.00%
2016-11-03 0 16.26 16.26 16.46 - - 0 0 - 15.92 15.92 16.12 - - 0 - 0.00%
2016-11-02 0 16.26 15.80 - - - 0 0 - 15.92 15.47 - - - 0 - 0.00%
2016-11-01 0 16.26 16.26 16.46 - - 0 0 - 15.92 15.92 16.12 - - 0 - 0.12%
2016-10-31 0 16.24 16.04 16.24 16.24 16.24 200 3,248 16.240 15.90 15.71 15.90 15.90 15.90 204 15.904 -0.61%
2016-10-28 0 16.34 - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2016-10-27 0 16.34 - - 16.34 16.34 4,000 65,360 16.340 16.00 - - 16.00 16.00 4,084 16.002 0.00%
2016-10-26 0 16.34 16.34 16.54 - - 0 0 - 16.00 16.00 16.20 - - 0 - 0.00%
2016-10-25 0 16.34 - - 16.34 16.42 4,800 78,720 16.400 16.00 - - 16.00 16.08 4,901 16.061 -1.33%
2016-10-24 0 16.56 16.44 16.64 - - 0 0 - 16.22 16.10 16.30 - - 0 - 0.00%
2016-10-20 0 16.56 16.50 16.70 - - 0 0 - 16.22 16.16 16.35 - - 0 - 0.00%
2016-10-19 0 16.56 - - - - 0 0 - 16.22 - - - - 0 - 0.00%
2016-10-18 0 16.56 - - - - 0 0 - 16.22 - - - - 0 - 0.00%
2016-10-17 0 16.56 - - - - 0 0 - 16.22 - - - - 0 - 0.00%
2016-10-14 0 16.56 16.52 16.72 - - 0 0 - 16.22 16.18 16.37 - - 0 - 0.00%
2016-10-13 0 16.56 16.54 16.74 - - 0 0 - 16.22 16.20 16.39 - - 0 - 0.00%
2016-10-12 0 16.56 16.56 16.76 - - 0 0 - 16.22 16.22 16.41 - - 0 - 0.12%
2016-10-11 0 16.54 16.54 16.74 - - 0 0 - 16.20 16.20 16.39 - - 0 - 0.00%
2016-10-07 0 16.54 16.54 16.74 - - 0 0 - 16.20 16.20 16.39 - - 0 - 0.00%
2016-10-06 0 16.54 16.54 16.74 - - 0 0 - 16.20 16.20 16.39 - - 0 - 0.00%
2016-10-05 0 16.54 16.54 16.74 - - 0 0 - 16.20 16.20 16.39 - - 0 - 0.00%
2016-10-04 0 16.54 16.54 16.74 - - 0 0 - 16.20 16.20 16.39 - - 0 - 0.00%
2016-10-03 0 16.54 16.54 16.74 - - 0 0 - 16.20 16.20 16.39 - - 0 - 0.24%
2016-09-30 0 16.50 16.50 16.70 - - 0 0 - 16.16 16.16 16.35 - - 0 - 0.12%
2016-09-29 0 16.48 16.48 16.64 16.40 16.48 1,400 23,056 16.469 16.14 16.14 16.30 16.06 16.14 1,430 16.128 2.23%
2016-09-28 0 16.12 16.12 16.32 - - 0 0 - 15.79 15.79 15.98 - - 0 - 0.00%
2016-09-27 0 16.12 16.12 16.32 - - 0 0 - 15.79 15.79 15.98 - - 0 - 0.25%
2016-09-26 0 16.08 16.08 - - - 0 0 - 15.75 15.75 - - - 0 - 0.12%
2016-09-23 0 16.06 16.06 16.24 - - 0 0 - 15.73 15.73 15.90 - - 0 - 0.12%
2016-09-22 0 16.04 16.04 16.20 - - 0 0 - 15.71 15.71 15.86 - - 0 - 0.63%
2016-09-21 0 15.94 15.92 16.12 - - 0 0 - 15.61 15.59 15.79 - - 0 - 0.00%
2016-09-20 0 15.94 15.94 16.14 - - 0 0 - 15.61 15.61 15.81 - - 0 - 0.13%
2016-09-19 0 15.92 15.92 16.12 - - 0 0 - 15.59 15.59 15.79 - - 0 - 0.00%
2016-09-15 0 15.92 15.78 15.98 - - 0 0 - 15.59 15.45 15.65 - - 0 - 0.00%
2016-09-14 0 15.92 15.68 - - - 0 0 - 15.59 15.36 - - - 0 - 0.00%
2016-09-13 0 15.92 15.78 15.98 - - 0 0 - 15.59 15.45 15.65 - - 0 - 0.00%
2016-09-12 0 15.92 15.72 15.92 - - 0 0 - 15.59 15.39 15.59 - - 0 - -1.12%
2016-09-09 0 16.10 - - - - 0 0 - 15.77 - - - - 0 - 0.00%
2016-09-08 0 16.10 - - - - 0 0 - 15.77 - - - - 0 - 0.00%
2016-09-07 0 16.10 16.10 16.30 - - 0 0 - 15.77 15.77 15.96 - - 0 - 0.00%
2016-09-06 0 16.10 16.06 16.26 - - 0 0 - 15.77 15.73 15.92 - - 0 - 0.00%
2016-09-05 0 16.10 - - - - 0 0 - 15.77 - - - - 0 - 0.00%
2016-09-02 0 16.10 - - - - 0 0 - 15.77 - - - - 0 - 0.00%
2016-09-01 0 16.10 - - - - 0 0 - 15.77 - - - - 0 - 0.00%
2016-08-31 0 16.10 - - - - 0 0 - 15.77 - - - - 0 - 0.00%
2016-08-30 0 16.10 16.02 16.22 - - 0 0 - 15.77 15.69 15.88 - - 0 - 0.00%
2016-08-29 0 16.10 16.10 16.30 - - 0 0 - 15.77 15.77 15.96 - - 0 - 0.12%
2016-08-26 0 16.08 - - - - 0 0 - 15.75 - - - - 0 - 0.00%
2016-08-25 0 16.08 16.04 16.24 - - 0 0 - 15.75 15.71 15.90 - - 0 - 0.00%
2016-08-24 0 16.08 16.02 16.22 16.08 16.08 2,000 32,160 16.080 15.75 15.69 15.88 15.75 15.75 2,042 15.747 0.37%
2016-08-23 0 16.02 16.02 16.22 - - 0 0 - 15.69 15.69 15.88 - - 0 - 0.13%
2016-08-22 0 16.00 15.92 16.12 - - 0 0 - 15.67 15.59 15.79 - - 0 - 0.00%
2016-08-19 0 16.00 16.00 16.20 15.72 15.92 4,000 63,280 15.820 15.67 15.67 15.86 15.39 15.59 4,084 15.493 2.04%
2016-08-18 0 15.68 15.52 15.72 - - 0 0 - 15.36 15.20 15.39 - - 0 - 0.00%
2016-08-17 0 15.68 15.68 15.88 - - 0 0 - 15.36 15.36 15.55 - - 0 - 0.13%
2016-08-16 0 15.66 15.66 15.86 - - 0 0 - 15.34 15.34 15.53 - - 0 - 0.13%
2016-08-15 0 15.64 15.64 15.84 - - 0 0 - 15.32 15.32 15.51 - - 0 - 0.39%
2016-08-12 0 15.58 15.52 15.72 - - 0 0 - 15.26 15.20 15.39 - - 0 - 0.00%
2016-08-11 0 15.58 15.38 15.58 - - 0 0 - 15.26 15.06 15.26 - - 0 - -0.38%
2016-08-10 0 15.64 - - - - 0 0 - 15.32 - - - - 0 - 0.00%
2016-08-09 0 15.64 - 15.66 15.64 15.64 1,000 15,640 15.640 15.32 - 15.34 15.32 15.32 1,021 15.316 0.51%
2016-08-08 0 15.56 - - - - 0 0 - 15.24 - - - - 0 - 0.00%
2016-08-05 0 15.56 15.46 15.66 - - 0 0 - 15.24 15.14 15.34 - - 0 - 0.00%
2016-08-04 0 15.56 - - 14.84 15.84 12,000 183,620 15.302 15.24 - - 14.53 15.51 12,253 14.985 5.56%
2016-08-03 0 14.74 14.68 14.88 - - 0 0 - 14.44 14.38 14.57 - - 0 - 0.00%
2016-08-01 0 14.74 14.54 14.74 - - 0 0 - 14.44 14.24 14.44 - - 0 - -0.41%
2016-07-29 0 14.80 - - - - 0 0 - 14.49 - - - - 0 - 0.00%
2016-07-28 0 14.80 14.70 14.90 - - 0 0 - 14.49 14.40 14.59 - - 0 - 0.00%
2016-07-27 0 14.80 - - 14.80 14.80 1,000 14,800 14.800 14.49 - - 14.49 14.49 1,021 14.494 -1.07%
2016-07-26 0 14.96 14.90 15.10 - - 0 0 - 14.65 14.59 14.79 - - 0 - 0.00%
2016-07-25 0 14.96 14.80 15.00 - - 0 0 - 14.65 14.49 14.69 - - 0 - 0.00%
2016-07-22 0 14.96 14.76 14.96 - - 0 0 - 14.65 14.45 14.65 - - 0 - 0.00%
2016-07-21 0 14.96 14.86 15.06 - - 0 0 - 14.65 14.55 14.75 - - 0 - 0.00%
2016-07-20 0 14.96 14.82 15.02 - - 0 0 - 14.65 14.51 14.71 - - 0 - 0.00%
2016-07-19 0 14.96 14.84 15.04 - - 0 0 - 14.65 14.53 14.73 - - 0 - 0.00%
2016-07-18 0 14.96 14.82 14.98 - - 0 0 - 14.65 14.51 14.67 - - 0 - 0.00%
2016-07-15 0 14.96 - - 14.72 14.96 4,600 68,176 14.821 14.65 - - 14.42 14.65 4,697 14.514 1.22%
2016-07-14 0 14.78 14.74 14.94 - - 0 0 - 14.47 14.44 14.63 - - 0 - 0.00%
2016-07-13 0 14.78 14.78 14.94 - - 0 0 - 14.47 14.47 14.63 - - 0 - 0.00%
2016-07-12 0 14.78 14.78 14.86 - - 0 0 - 14.47 14.47 14.55 - - 0 - 0.14%
2016-07-11 0 14.76 14.68 14.88 14.76 14.76 2,000 29,520 14.760 14.45 14.38 14.57 14.45 14.45 2,042 14.455 0.41%
2016-07-08 0 14.70 14.70 14.88 - - 0 0 - 14.40 14.40 14.57 - - 0 - 0.68%
2016-07-07 0 14.60 14.60 14.76 - - 0 0 - 14.30 14.30 14.45 - - 0 - 0.00%
2016-07-06 0 14.60 14.60 14.68 - - 0 0 - 14.30 14.30 14.38 - - 0 - 2.38%
2016-07-05 0 14.26 14.24 14.42 - - 0 0 - 13.97 13.95 14.12 - - 0 - 0.00%
2016-07-04 0 14.26 14.26 14.38 - - 0 0 - 13.97 13.97 14.08 - - 0 - 0.00%
2016-06-30 0 14.26 14.22 14.38 - - 0 0 - 13.97 13.93 14.08 - - 0 - 0.00%
2016-06-29 0 14.26 14.18 14.36 - - 0 0 - 13.97 13.89 14.06 - - 0 - 0.00%
2016-06-28 0 14.26 14.08 14.26 - - 0 0 - 13.97 13.79 13.97 - - 0 - -0.14%
2016-06-27 0 14.28 14.14 14.28 - - 0 0 - 13.98 13.85 13.98 - - 0 - 0.00%
2016-06-24 0 14.28 14.10 14.28 - - 0 0 - 13.98 13.81 13.98 - - 0 - -1.79%
2016-06-23 0 14.54 14.54 14.74 - - 0 0 - 14.24 14.24 14.44 - - 0 - 0.83%
2016-06-22 0 14.42 14.42 14.50 - - 0 0 - 14.12 14.12 14.20 - - 0 - 0.14%
2016-06-21 0 14.40 14.36 14.44 - - 0 0 - 14.10 14.06 14.14 - - 0 - 0.00%
2016-06-20 0 14.40 14.40 14.50 14.32 14.38 7,000 100,480 14.354 14.10 14.10 14.20 14.02 14.08 7,148 14.057 0.14%
2016-06-17 0 14.38 14.30 14.50 - - 0 0 - 14.08 14.00 14.20 - - 0 - 0.00%
2016-06-16 0 14.38 14.36 14.46 - - 0 0 - 14.08 14.06 14.16 - - 0 - 0.00%
2016-06-15 0 14.38 14.32 14.48 14.34 14.40 8,000 114,880 14.360 14.08 14.02 14.18 14.04 14.10 8,169 14.063 0.70%
2016-06-14 0 14.28 14.16 14.30 - - 0 0 - 13.98 13.87 14.00 - - 0 - 0.00%
2016-06-13 0 14.28 14.18 14.36 14.28 14.34 4,000 57,240 14.310 13.98 13.89 14.06 13.98 14.04 4,084 14.014 -2.06%
2016-06-10 0 14.58 14.58 14.76 - - 0 0 - 14.28 14.28 14.45 - - 0 - 0.00%
2016-06-08 0 14.58 14.54 14.74 - - 0 0 - 14.28 14.24 14.44 - - 0 - 0.00%
2016-06-07 0 14.58 14.58 14.72 - - 0 0 - 14.28 14.28 14.42 - - 0 - 0.14%
2016-06-06 0 14.56 14.56 14.74 - - 0 0 - 14.26 14.26 14.44 - - 0 - 0.14%
2016-06-03 0 14.54 14.54 14.74 14.52 14.52 2,000 29,040 14.520 14.24 14.24 14.44 14.22 14.22 2,042 14.220 0.55%
2016-06-02 0 14.46 14.40 14.54 - - 0 0 - 14.16 14.10 14.24 - - 0 - 0.00%
2016-06-01 0 14.46 14.26 14.46 14.42 14.46 2,000 28,880 14.440 14.16 13.97 14.16 14.12 14.16 2,042 14.141 0.84%
2016-05-31 0 14.34 14.34 14.40 14.26 14.26 6,000 85,560 14.260 14.04 14.04 14.10 13.97 13.97 6,127 13.965 -0.28%
2016-05-30 0 14.38 14.22 14.38 - - 0 0 - 14.08 13.93 14.08 - - 0 - -0.42%
2016-05-27 0 14.44 14.28 14.46 - - 0 0 - 14.14 13.98 14.16 - - 0 - 0.00%
2016-05-26 0 14.44 14.30 14.50 14.44 14.44 2,000 28,880 14.440 14.14 14.00 14.20 14.14 14.14 2,042 14.141 0.14%
2016-05-25 0 14.42 14.32 14.48 - - 0 0 - 14.12 14.02 14.18 - - 0 - 0.00%
2016-05-24 0 14.42 14.26 14.42 - - 0 0 - 14.12 13.97 14.12 - - 0 - 0.00%
2016-05-23 0 14.42 14.24 14.42 - - 0 0 - 14.12 13.95 14.12 - - 0 - -0.14%
2016-05-20 0 14.44 14.24 14.44 - - 0 0 - 14.14 13.95 14.14 - - 0 - -0.69%
2016-05-19 0 14.54 14.40 14.54 - - 0 0 - 14.24 14.10 14.24 - - 0 - -0.41%
2016-05-18 0 14.60 14.46 14.64 - - 0 0 - 14.30 14.16 14.34 - - 0 - 0.00%
2016-05-17 0 14.60 14.60 14.78 - - 0 0 - 14.30 14.30 14.47 - - 0 - 0.00%
2016-05-16 0 14.60 14.58 14.68 14.60 14.60 2,000 29,200 14.600 14.30 14.28 14.38 14.30 14.30 2,042 14.298 0.00%
2016-05-13 0 14.60 14.48 14.60 - - 0 0 - 14.30 14.18 14.30 - - 0 - -0.54%
2016-05-12 0 14.68 14.62 14.68 - - 0 0 - 14.38 14.32 14.38 - - 0 - -0.94%
2016-05-11 0 14.82 14.76 14.82 - - 0 0 - 14.51 14.45 14.51 - - 0 - -0.54%
2016-05-10 0 14.90 14.76 14.92 - - 0 0 - 14.59 14.45 14.61 - - 0 - 0.00%
2016-05-09 0 14.90 14.76 14.90 - - 0 0 - 14.59 14.45 14.59 - - 0 - -0.67%
2016-05-06 0 15.00 14.98 15.00 - - 0 0 - 14.69 14.67 14.69 - - 0 - -1.19%
2016-05-05 0 15.18 15.04 15.18 - - 0 0 - 14.87 14.73 14.87 - - 0 - -0.13%
2016-05-04 0 15.20 15.04 15.20 - - 0 0 - 14.89 14.73 14.89 - - 0 - 0.00%
2016-05-03 0 15.20 15.14 15.20 - - 0 0 - 14.89 14.83 14.89 - - 0 - -0.39%
2016-04-29 0 15.26 15.10 15.28 - - 0 0 - 14.94 14.79 14.96 - - 0 - 0.00%
2016-04-28 0 15.26 15.20 15.34 - - 0 0 - 14.94 14.89 15.02 - - 0 - 0.00%
2016-04-27 0 15.26 15.18 15.30 - - 0 0 - 14.94 14.87 14.98 - - 0 - 0.00%
2016-04-26 0 15.26 15.20 15.26 - - 0 0 - 14.94 14.89 14.94 - - 0 - 0.00%
2016-04-25 0 15.26 15.14 15.30 - - 0 0 - 14.94 14.83 14.98 - - 0 - 0.00%
2016-04-22 0 15.26 15.20 15.36 - - 0 0 - 14.94 14.89 15.04 - - 0 - 0.00%
2016-04-21 0 15.26 15.16 15.26 - - 0 0 - 14.94 14.85 14.94 - - 0 - -0.26%
2016-04-20 0 15.30 15.26 15.40 - - 0 0 - 14.98 14.94 15.08 - - 0 - 0.00%
2016-04-19 0 15.30 15.30 15.48 - - 0 0 - 14.98 14.98 15.16 - - 0 - 0.00%
2016-04-18 0 15.30 15.24 15.40 - - 0 0 - 14.98 14.92 15.08 - - 0 - 0.00%
2016-04-15 0 15.30 15.24 15.42 - - 0 0 - 14.98 14.92 15.10 - - 0 - 0.00%
2016-04-14 0 15.30 15.30 15.44 - - 0 0 - 14.98 14.98 15.12 - - 0 - 1.06%
2016-04-13 0 15.14 15.14 15.22 - - 0 0 - 14.83 14.83 14.91 - - 0 - 1.07%
2016-04-12 0 14.98 14.84 14.98 - - 0 0 - 14.67 14.53 14.67 - - 0 - 0.00%
2016-04-11 0 14.98 14.98 15.04 14.98 14.98 2,000 29,960 14.980 14.67 14.67 14.73 14.67 14.67 2,042 14.670 2.04%
2016-04-08 0 14.68 14.68 14.86 14.68 14.68 600 8,808 14.680 14.38 14.38 14.55 14.38 14.38 613 14.376 -0.81%
2016-04-07 0 14.80 14.74 14.80 - - 0 0 - 14.49 14.44 14.49 - - 0 - -0.67%
2016-04-06 0 14.90 14.90 14.96 - - 0 0 - 14.59 14.59 14.65 - - 0 - 0.40%
2016-04-05 0 14.84 14.84 14.92 - - 0 0 - 14.53 14.53 14.61 - - 0 - 0.41%
2016-04-01 0 14.78 14.76 14.80 - - 0 0 - 14.47 14.45 14.49 - - 0 - 0.00%
2016-03-31 0 14.78 14.68 14.88 - - 0 0 - 14.47 14.38 14.57 - - 0 - 0.00%
2016-03-30 0 14.78 14.78 14.88 - - 0 0 - 14.47 14.47 14.57 - - 0 - 0.14%
2016-03-29 0 14.76 14.64 14.76 - - 0 0 - 14.45 14.34 14.45 - - 0 - -0.14%
2016-03-24 0 14.78 14.72 14.78 - - 0 0 - 14.47 14.42 14.47 - - 0 - -0.54%
2016-03-23 0 14.86 14.80 14.98 - - 0 0 - 14.55 14.49 14.67 - - 0 - 0.00%
2016-03-22 0 14.86 14.74 14.92 - - 0 0 - 14.55 14.44 14.61 - - 0 - 0.00%
2016-03-21 0 14.86 14.86 15.02 - - 0 0 - 14.55 14.55 14.71 - - 0 - 0.13%
2016-03-18 0 14.84 14.70 14.90 14.84 14.84 800 11,872 14.840 14.53 14.40 14.59 14.53 14.53 817 14.533 1.50%
2016-03-17 0 14.62 14.62 14.70 14.42 14.62 7,600 110,072 14.483 14.32 14.32 14.40 14.12 14.32 7,761 14.184 0.97%
2016-03-16 0 14.48 14.36 14.54 14.48 14.52 4,000 58,000 14.500 14.18 14.06 14.24 14.18 14.22 4,084 14.200 0.00%
2016-03-15 0 14.48 14.46 14.64 14.48 14.50 4,000 57,960 14.490 14.18 14.16 14.34 14.18 14.20 4,084 14.190 -0.96%
2016-03-14 0 14.62 14.54 14.64 14.58 14.62 4,000 58,400 14.600 14.32 14.24 14.34 14.28 14.32 4,084 14.298 3.54%
2016-03-11 0 14.12 14.10 14.26 14.08 14.12 5,000 70,440 14.088 13.83 13.81 13.97 13.79 13.83 5,106 13.797 -1.94%
2016-03-10 0 14.40 14.24 14.40 - - 0 0 - 14.10 13.95 14.10 - - 0 - 0.00%
2016-03-09 0 14.40 14.28 14.40 - - 0 0 - 14.10 13.98 14.10 - - 0 - -1.23%
2016-03-08 0 14.58 14.58 14.70 - - 0 0 - 14.28 14.28 14.40 - - 0 - 0.41%
2016-03-07 0 14.52 14.52 14.70 - - 0 0 - 14.22 14.22 14.40 - - 0 - 0.97%
2016-03-04 0 14.38 14.38 14.58 14.38 14.38 200 2,876 14.380 14.08 14.08 14.28 14.08 14.08 204 14.083 -1.24%
2016-03-03 0 14.56 14.48 14.64 - - 0 0 - 14.26 14.18 14.34 - - 0 - 0.00%
2016-03-02 0 14.56 14.50 14.60 14.40 14.56 4,000 57,920 14.480 14.26 14.20 14.30 14.10 14.26 4,084 14.180 1.82%
2016-03-01 0 14.30 14.24 14.34 14.30 14.34 4,000 57,280 14.320 14.00 13.95 14.04 14.00 14.04 4,084 14.024 0.99%
2016-02-29 0 14.16 14.16 14.30 14.16 14.54 13,000 187,160 14.397 13.87 13.87 14.00 13.87 14.24 13,275 14.099 -5.35%
2016-02-26 0 14.96 14.94 15.14 - - 0 0 - 14.65 14.63 14.83 - - 0 - 0.00%
2016-02-25 0 14.96 14.76 14.96 15.18 15.18 2,000 30,360 15.180 14.65 14.45 14.65 14.87 14.87 2,042 14.866 -1.97%
2016-02-24 0 15.26 15.20 15.40 - - 0 0 - 14.94 14.89 15.08 - - 0 - 0.00%
2016-02-23 0 15.26 15.22 15.42 - - 0 0 - 14.94 14.91 15.10 - - 0 - 0.00%
2016-02-22 0 15.26 15.26 15.40 - - 0 0 - 14.94 14.94 15.08 - - 0 - 1.19%
2016-02-19 0 15.08 14.98 15.18 - - 0 0 - 14.77 14.67 14.87 - - 0 - 0.00%
2016-02-18 0 15.08 15.08 15.14 - - 0 0 - 14.77 14.77 14.83 - - 0 - 0.00%
2016-02-17 0 15.08 15.08 15.28 14.98 15.08 5,800 87,064 15.011 14.77 14.77 14.96 14.67 14.77 5,923 14.701 1.62%
2016-02-16 0 14.84 14.84 14.96 - - 0 0 - 14.53 14.53 14.65 - - 0 - 1.37%
2016-02-15 0 14.64 14.64 14.74 - - 0 0 - 14.34 14.34 14.44 - - 0 - 1.67%
2016-02-12 0 14.40 14.22 14.40 - - 0 0 - 14.10 13.93 14.10 - - 0 - -0.28%
2016-02-11 0 14.44 14.42 14.50 14.44 14.44 1,200 17,328 14.440 14.14 14.12 14.20 14.14 14.14 1,225 14.141 -2.83%
2016-02-05 0 14.86 14.72 14.90 - - 0 0 - 14.55 14.42 14.59 - - 0 - 0.00%
2016-02-04 0 14.86 14.86 14.92 - - 0 0 - 14.55 14.55 14.61 - - 0 - 1.78%
2016-02-03 0 14.60 14.60 14.66 - - 0 0 - 14.30 14.30 14.36 - - 0 - 0.41%
2016-02-02 0 14.54 14.54 14.72 - - 0 0 - 14.24 14.24 14.42 - - 0 - 1.68%
2016-02-01 0 14.30 14.26 14.46 - - 0 0 - 14.00 13.97 14.16 - - 0 - 0.00%
2016-01-29 0 14.30 14.26 14.46 14.30 14.30 200 2,860 14.300 14.00 13.97 14.16 14.00 14.00 204 14.004 1.42%
2016-01-28 0 14.10 14.10 14.30 14.02 14.04 4,000 56,120 14.030 13.81 13.81 14.00 13.73 13.75 4,084 13.740 -1.81%
2016-01-27 0 14.36 14.36 14.56 14.08 15.06 10,000 147,480 14.748 14.06 14.06 14.26 13.79 14.75 10,211 14.443 -4.01%
2016-01-26 0 14.96 14.94 15.14 14.78 14.96 11,000 163,660 14.878 14.65 14.63 14.83 14.47 14.65 11,232 14.570 -2.22%
2016-01-25 0 15.30 15.14 15.34 15.30 15.30 1,200 18,360 15.300 14.98 14.83 15.02 14.98 14.98 1,225 14.984 1.06%
2016-01-22 0 15.14 14.94 15.14 15.14 15.34 7,000 106,980 15.283 14.83 14.63 14.83 14.83 15.02 7,148 14.967 -0.79%
2016-01-21 0 15.26 15.06 15.26 - - 0 0 - 14.94 14.75 14.94 - - 0 - -0.26%
2016-01-20 0 15.30 15.26 15.46 - - 0 0 - 14.98 14.94 15.14 - - 0 - 0.00%
2016-01-19 0 15.30 15.30 15.46 - - 0 0 - 14.98 14.98 15.14 - - 0 - 3.38%
2016-01-18 0 14.80 14.66 14.80 - - 0 0 - 14.49 14.36 14.49 - - 0 - -0.80%
2016-01-15 0 14.92 14.74 14.92 - - 0 0 - 14.61 14.44 14.61 - - 0 - -0.53%
2016-01-14 0 15.00 14.80 15.00 - - 0 0 - 14.69 14.49 14.69 - - 0 - -1.96%
2016-01-13 0 15.30 15.24 15.44 15.30 15.34 7,000 107,140 15.306 14.98 14.92 15.12 14.98 15.02 7,148 14.989 0.92%
2016-01-12 0 15.16 14.98 15.18 15.16 15.76 14,000 217,240 15.517 14.85 14.67 14.87 14.85 15.43 14,296 15.196 -3.44%
2016-01-11 0 15.70 15.52 15.72 15.68 15.92 21,600 339,820 15.732 15.38 15.20 15.39 15.36 15.59 22,056 15.407 -2.73%
2016-01-08 0 16.14 16.14 16.34 16.10 16.38 6,000 97,360 16.227 15.81 15.81 16.00 15.77 16.04 6,127 15.891 -0.98%
2016-01-07 0 16.30 16.10 16.30 - - 0 0 - 15.96 15.77 15.96 - - 0 - -4.45%
2016-01-06 0 17.06 17.02 17.12 16.98 17.06 5,000 85,060 17.012 16.71 16.67 16.77 16.63 16.71 5,106 16.660 0.83%
2016-01-05 0 16.92 16.92 17.02 16.86 17.00 4,000 67,720 16.930 16.57 16.57 16.67 16.51 16.65 4,084 16.580 -0.70%
2016-01-04 0 17.04 16.96 17.14 17.04 17.20 4,000 68,480 17.120 16.69 16.61 16.79 16.69 16.84 4,084 16.766 -4.48%
2015-12-31 0 17.84 17.84 18.02 - - 0 0 - 17.47 17.47 17.65 - - 0 - 0.00%
2015-12-30 0 17.84 17.84 18.00 - - 0 0 - 17.47 17.47 17.63 - - 0 - 0.22%
2015-12-29 0 17.80 17.78 17.98 17.80 17.80 2,000 35,600 17.800 17.43 17.41 17.61 17.43 17.43 2,042 17.432 0.00%
2015-12-28 0 17.80 17.66 17.80 17.82 17.84 7,000 124,840 17.834 17.43 17.29 17.43 17.45 17.47 7,148 17.465 0.23%
2015-12-24 0 17.76 17.64 17.84 17.76 18.74 12,000 218,400 18.200 17.39 17.28 17.47 17.39 18.35 12,253 17.824 -5.43%
2015-12-23 0 18.78 18.76 18.94 - - 0 0 - 18.39 18.37 18.55 - - 0 - 0.00%
2015-12-22 0 18.78 18.70 18.88 18.78 18.78 2,000 37,560 18.780 18.39 18.31 18.49 18.39 18.39 2,042 18.392 2.18%
2015-12-21 0 18.38 18.38 18.56 - - 0 0 - 18.00 18.00 18.18 - - 0 - 3.03%
2015-12-18 0 17.84 17.84 18.02 - - 0 0 - 17.47 17.47 17.65 - - 0 - 2.29%
2015-12-17 0 17.44 17.44 17.62 - - 0 0 - 17.08 17.08 17.26 - - 0 - 0.69%
2015-12-16 0 17.32 17.22 17.40 - - 0 0 - 16.96 16.86 17.04 - - 0 - 0.00%
2015-12-15 0 17.32 17.24 17.36 17.16 17.32 4,000 68,960 17.240 16.96 16.88 17.00 16.81 16.96 4,084 16.883 0.93%
2015-12-14 0 17.16 16.98 17.16 17.18 17.18 1,000 17,180 17.180 16.81 16.63 16.81 16.82 16.82 1,021 16.825 -0.69%
2015-12-11 0 17.28 17.10 17.28 - - 0 0 - 16.92 16.75 16.92 - - 0 - -0.46%
2015-12-10 0 17.36 17.28 17.46 - - 0 0 - 17.00 16.92 17.10 - - 0 - 0.00%
2015-12-09 0 17.36 17.18 17.36 - - 0 0 - 17.00 16.82 17.00 - - 0 - -0.34%
2015-12-08 0 17.42 17.22 17.42 - - 0 0 - 17.06 16.86 17.06 - - 0 - -0.57%
2015-12-07 0 17.52 17.38 17.58 17.52 17.52 5,000 87,600 17.520 17.16 17.02 17.22 17.16 17.16 5,106 17.158 0.11%
2015-12-04 0 17.50 17.30 17.50 - - 0 0 - 17.14 16.94 17.14 - - 0 - -0.34%
2015-12-03 0 17.56 17.42 17.56 17.58 17.58 6,000 105,480 17.580 17.20 17.06 17.20 17.22 17.22 6,127 17.216 0.69%
2015-12-02 0 17.44 17.38 17.56 - - 0 0 - 17.08 17.02 17.20 - - 0 - 0.00%
2015-12-01 0 17.44 17.44 17.64 17.30 17.34 5,000 86,620 17.324 17.08 17.08 17.28 16.94 16.98 5,106 16.966 2.11%
2015-11-30 0 17.08 17.04 17.08 - - 0 0 - 16.73 16.69 16.73 - - 0 - -1.27%
2015-11-27 0 17.30 17.30 17.42 17.22 18.30 6,000 108,140 18.023 16.94 16.94 17.06 16.86 17.92 6,127 17.651 -5.67%
2015-11-26 0 18.34 18.30 18.34 - - 0 0 - 17.96 17.92 17.96 - - 0 - -0.43%
2015-11-25 0 18.42 18.42 18.48 18.24 18.32 5,000 91,320 18.264 18.04 18.04 18.10 17.86 17.94 5,106 17.886 0.33%
2015-11-24 0 18.36 18.30 18.42 18.04 18.36 7,400 134,132 18.126 17.98 17.92 18.04 17.67 17.98 7,556 17.751 1.89%
2015-11-23 0 18.02 17.96 18.04 - - 0 0 - 17.65 17.59 17.67 - - 0 - 0.00%
2015-11-20 0 18.02 18.02 18.10 - - 0 0 - 17.65 17.65 17.73 - - 0 - 0.67%
2015-11-19 0 17.90 17.90 17.94 17.78 17.78 1,000 17,780 17.780 17.53 17.53 17.57 17.41 17.41 1,021 17.412 0.45%
2015-11-18 0 17.82 17.78 17.82 - - 0 0 - 17.45 17.41 17.45 - - 0 - -1.00%
2015-11-17 0 18.00 17.92 18.00 - - 0 0 - 17.63 17.55 17.63 - - 0 - -0.11%
2015-11-16 0 18.02 18.02 18.06 17.84 18.02 5,000 89,600 17.920 17.65 17.65 17.69 17.47 17.65 5,106 17.549 -1.53%
2015-11-13 0 18.30 18.22 18.30 18.34 18.34 2,000 36,680 18.340 17.92 17.84 17.92 17.96 17.96 2,042 17.961 -2.24%
2015-11-12 0 18.72 18.68 18.76 18.72 18.72 1,000 18,720 18.720 18.33 18.29 18.37 18.33 18.33 1,021 18.333 0.75%
2015-11-11 0 18.58 18.58 18.62 18.38 18.38 1,000 18,380 18.380 18.20 18.20 18.23 18.00 18.00 1,021 18.000 1.20%
2015-11-10 0 18.36 18.28 18.36 - - 0 0 - 17.98 17.90 17.98 - - 0 - -0.11%
2015-11-09 0 18.38 18.32 18.40 18.14 18.38 4,200 77,028 18.340 18.00 17.94 18.02 17.76 18.00 4,289 17.961 1.32%
2015-11-06 0 18.14 18.14 18.22 18.08 18.10 3,000 54,280 18.093 17.76 17.76 17.84 17.71 17.73 3,063 17.719 1.68%
2015-11-05 0 17.84 17.84 17.92 17.82 17.86 9,000 160,580 17.842 17.47 17.47 17.55 17.45 17.49 9,190 17.473 -0.45%
2015-11-04 0 17.92 17.92 18.00 17.56 17.78 6,000 105,940 17.657 17.55 17.55 17.63 17.20 17.41 6,127 17.291 4.31%
2015-11-03 0 17.18 17.16 17.24 17.16 17.18 4,000 68,680 17.170 16.82 16.81 16.88 16.81 16.82 4,084 16.815 -1.26%
2015-11-02 0 17.40 17.32 17.40 17.38 17.72 7,600 133,608 17.580 17.04 16.96 17.04 17.02 17.35 7,761 17.216 -1.92%
2015-10-30 0 17.74 17.68 17.74 17.72 17.74 4,000 70,920 17.730 17.37 17.31 17.37 17.35 17.37 4,084 17.363 -1.77%
2015-10-29 0 18.06 18.06 18.10 17.44 18.00 5,000 88,800 17.760 17.69 17.69 17.73 17.08 17.63 5,106 17.393 1.46%
2015-10-28 0 17.80 17.72 17.80 17.80 18.12 7,200 128,676 17.872 17.43 17.35 17.43 17.43 17.75 7,352 17.502 -2.20%
2015-10-27 0 18.20 18.20 18.24 17.72 18.16 17,000 303,060 17.827 17.82 17.82 17.86 17.35 17.78 17,359 17.458 1.56%
2015-10-26 0 17.92 17.92 18.00 - - 0 0 - 17.55 17.55 17.63 - - 0 - 0.34%
2015-10-23 0 17.86 17.86 17.94 17.76 17.76 4,000 71,040 17.760 17.49 17.49 17.57 17.39 17.39 4,084 17.393 3.84%
2015-10-22 0 17.20 17.20 17.28 - - 0 0 - 16.84 16.84 16.92 - - 0 - 0.94%
2015-10-20 0 17.04 17.04 17.12 16.84 16.84 2,000 33,680 16.840 16.69 16.69 16.77 16.49 16.49 2,042 16.492 0.83%
2015-10-19 0 16.90 16.82 16.90 17.00 17.04 4,000 68,080 17.020 16.55 16.47 16.55 16.65 16.69 4,084 16.668 -0.35%
2015-10-16 0 16.96 16.96 17.04 - - 0 0 - 16.61 16.61 16.69 - - 0 - 0.36%
2015-10-15 0 16.90 16.90 16.98 16.64 16.64 2,000 33,280 16.640 16.55 16.55 16.63 16.30 16.30 2,042 16.296 1.68%
2015-10-14 0 16.62 16.62 16.70 16.60 16.68 6,000 99,800 16.633 16.28 16.28 16.35 16.26 16.33 6,127 16.289 -1.77%
2015-10-13 0 16.92 16.84 16.92 - - 0 0 - 16.57 16.49 16.57 - - 0 - -0.35%
2015-10-12 0 16.98 16.94 16.98 16.86 17.00 4,800 81,080 16.892 16.63 16.59 16.63 16.51 16.65 4,901 16.542 3.16%
2015-10-09 0 16.46 16.46 16.54 - - 0 0 - 16.12 16.12 16.20 - - 0 - 0.37%
2015-10-08 0 16.40 16.32 16.40 16.48 16.48 1,600 26,368 16.480 16.06 15.98 16.06 16.14 16.14 1,634 16.139 5.13%
2015-10-07 0 15.60 15.60 - 15.60 15.68 4,000 62,560 15.640 15.28 15.28 - 15.28 15.36 4,084 15.316 -0.51%
2015-10-06 0 15.68 15.62 15.70 15.68 15.68 2,000 31,360 15.680 15.36 15.30 15.38 15.36 15.36 2,042 15.356 -0.13%
2015-10-05 0 15.70 15.70 15.74 - - 0 0 - 15.38 15.38 15.41 - - 0 - 0.00%
2015-10-02 0 15.70 15.70 15.72 15.70 15.70 800 12,560 15.700 15.38 15.38 15.39 15.38 15.38 817 15.375 0.26%
2015-09-30 0 15.66 15.66 15.70 - - 0 0 - 15.34 15.34 15.38 - - 0 - 0.51%
2015-09-29 0 15.58 15.56 15.64 - - 0 0 - 15.26 15.24 15.32 - - 0 - 0.00%
2015-09-25 0 15.58 15.58 15.66 15.58 15.58 400 6,232 15.580 15.26 15.26 15.34 15.26 15.26 408 15.258 -2.63%
2015-09-24 0 16.00 16.00 16.08 - - 0 0 - 15.67 15.67 15.75 - - 0 - 1.27%
2015-09-23 0 15.80 15.78 15.86 15.80 15.80 2,400 37,920 15.800 15.47 15.45 15.53 15.47 15.47 2,451 15.473 -1.37%
2015-09-22 0 16.02 16.02 16.10 - - 0 0 - 15.69 15.69 15.77 - - 0 - 0.75%
2015-09-21 0 15.90 15.90 15.98 15.88 15.88 2,000 31,760 15.880 15.57 15.57 15.65 15.55 15.55 2,042 15.552 2.71%
2015-09-18 0 15.48 15.48 15.56 15.48 15.58 3,400 52,832 15.539 15.16 15.16 15.24 15.16 15.26 3,472 15.217 -0.51%
2015-09-17 0 15.56 15.54 15.56 - - 0 0 - 15.24 15.22 15.24 - - 0 - -0.64%
2015-09-16 0 15.66 15.66 15.74 - - 0 0 - 15.34 15.34 15.41 - - 0 - 5.81%
2015-09-15 0 14.80 14.72 14.80 - - 0 0 - 14.49 14.42 14.49 - - 0 - -4.27%
2015-09-14 0 15.46 15.46 15.54 15.18 15.66 35,200 539,552 15.328 15.14 15.14 15.22 14.87 15.34 35,944 15.011 -2.28%
2015-09-11 0 15.82 15.74 15.82 15.68 15.90 9,600 151,328 15.763 15.49 15.41 15.49 15.36 15.57 9,803 15.437 -0.38%
2015-09-10 0 15.88 15.80 15.88 15.88 15.94 5,000 79,600 15.920 15.55 15.47 15.55 15.55 15.61 5,106 15.591 -0.75%
2015-09-09 0 16.00 16.00 16.08 15.40 15.40 2,000 30,800 15.400 15.67 15.67 15.75 15.08 15.08 2,042 15.081 5.12%
2015-09-08 0 15.22 15.18 15.38 15.22 15.22 3,800 57,836 15.220 14.91 14.87 15.06 14.91 14.91 3,880 14.905 -1.42%
2015-09-07 0 15.44 15.40 15.44 15.54 15.54 2,000 31,080 15.540 15.12 15.08 15.12 15.22 15.22 2,042 15.219 1.31%
2015-09-04 0 15.24 15.24 15.32 - - 0 0 - 14.92 14.92 15.00 - - 0 - 0.00%
2015-09-02 0 15.24 15.24 15.32 - - 0 0 - 14.92 14.92 15.00 - - 0 - 0.40%
2015-09-01 0 15.18 15.10 15.18 15.24 15.50 40,200 620,988 15.447 14.87 14.79 14.87 14.92 15.18 41,049 15.128 -1.30%
2015-08-31 0 15.38 15.26 15.42 15.38 15.38 2,000 30,760 15.380 15.06 14.94 15.10 15.06 15.06 2,042 15.062 -1.54%
2015-08-28 0 15.62 15.62 15.66 - - 0 0 - 15.30 15.30 15.34 - - 0 - 1.30%
2015-08-27 0 15.42 15.42 15.46 - - 0 0 - 15.10 15.10 15.14 - - 0 - 3.07%
2015-08-26 0 14.96 14.88 14.96 14.98 15.10 3,200 48,176 15.055 14.65 14.57 14.65 14.67 14.79 3,268 14.744 -0.53%
2015-08-25 0 15.04 14.96 15.04 15.14 15.14 200 3,028 15.140 14.73 14.65 14.73 14.83 14.83 204 14.827 -7.05%
2015-08-24 0 16.18 16.10 16.18 16.18 16.94 1,200 19,568 16.307 15.85 15.77 15.85 15.85 16.59 1,225 15.969 -8.79%
2015-08-21 0 17.74 17.70 17.74 17.84 17.84 2,000 35,680 17.840 17.37 17.33 17.37 17.47 17.47 2,042 17.471 -4.21%
2015-08-20 0 18.52 18.44 18.52 18.52 18.54 4,000 74,120 18.530 18.14 18.06 18.14 18.14 18.16 4,084 18.147 -3.24%
2015-08-19 0 19.14 19.14 19.22 17.94 18.20 6,000 108,200 18.033 18.74 18.74 18.82 17.57 17.82 6,127 17.660 2.57%
2015-08-18 0 18.66 18.66 18.74 18.66 18.66 1,000 18,660 18.660 18.27 18.27 18.35 18.27 18.27 1,021 18.274 -4.60%
2015-08-17 0 19.56 19.56 19.60 19.56 19.56 1,400 27,384 19.560 19.16 19.16 19.19 19.16 19.16 1,430 19.155 0.41%
2015-08-14 0 19.48 19.48 19.56 - - 0 0 - 19.08 19.08 19.16 - - 0 - 0.83%
2015-08-13 0 19.32 19.32 19.40 18.90 19.38 12,000 229,260 19.105 18.92 18.92 19.00 18.51 18.98 12,253 18.710 0.62%
2015-08-12 0 19.20 19.12 19.20 19.20 19.20 4,000 76,800 19.200 18.80 18.72 18.80 18.80 18.80 4,084 18.803 -1.74%
2015-08-11 0 19.54 19.46 19.54 19.58 19.58 200 3,916 19.580 19.14 19.06 19.14 19.17 19.17 204 19.175 -0.31%
2015-08-10 0 19.60 19.58 19.64 19.60 19.60 200 3,920 19.600 19.19 19.17 19.23 19.19 19.19 204 19.195 4.37%
2015-08-07 0 18.78 18.78 18.86 - - 0 0 - 18.39 18.39 18.47 - - 0 - 2.18%
2015-08-06 0 18.38 18.34 18.38 - - 0 0 - 18.00 17.96 18.00 - - 0 - -1.39%
2015-08-05 0 18.64 18.56 18.64 - - 0 0 - 18.25 18.18 18.25 - - 0 - -1.17%
2015-08-04 0 18.86 18.86 18.94 17.94 18.86 7,000 127,980 18.283 18.47 18.47 18.55 17.57 18.47 7,148 17.905 6.07%
2015-08-03 0 17.78 17.74 17.78 17.78 17.82 3,800 67,644 17.801 17.41 17.37 17.41 17.41 17.45 3,880 17.433 -2.09%
2015-07-31 0 18.16 18.16 18.24 18.12 18.12 800 14,496 18.120 17.78 17.78 17.86 17.75 17.75 817 17.745 0.22%
2015-07-30 0 18.12 18.04 18.12 18.50 18.92 4,200 78,940 18.795 17.75 17.67 17.75 18.12 18.53 4,289 18.406 -1.09%
2015-07-29 0 18.32 18.28 18.32 - - 0 0 - 17.94 17.90 17.94 - - 0 - -0.33%
2015-07-28 0 18.38 17.44 - 16.72 18.48 15,000 258,980 17.265 18.00 17.08 - 16.37 18.10 15,317 16.908 1.21%
2015-07-27 0 18.16 18.08 18.16 18.16 18.16 600 10,896 18.160 17.78 17.71 17.78 17.78 17.78 613 17.784 -7.82%
2015-07-24 0 19.70 19.62 19.70 19.78 20.40 6,000 120,460 20.077 19.29 19.21 19.29 19.37 19.98 6,127 19.661 -1.50%
2015-07-23 0 20.00 19.96 20.00 19.62 20.00 13,400 264,596 19.746 19.59 19.55 19.59 19.21 19.59 13,683 19.338 3.31%
2015-07-22 0 19.36 19.32 19.36 19.36 19.36 2,000 38,720 19.360 18.96 18.92 18.96 18.96 18.96 2,042 18.960 -0.72%
2015-07-21 0 19.50 19.46 19.50 19.50 19.50 1,000 19,500 19.500 19.10 19.06 19.10 19.10 19.10 1,021 19.097 0.52%
2015-07-20 0 19.40 19.32 19.40 19.06 19.60 9,600 187,060 19.485 19.00 18.92 19.00 18.67 19.19 9,803 19.082 0.94%
2015-07-17 0 19.22 19.22 19.30 18.76 18.76 2,000 37,520 18.760 18.82 18.82 18.90 18.37 18.37 2,042 18.372 5.14%
2015-07-16 0 18.28 18.28 18.36 17.34 18.12 13,600 239,832 17.635 17.90 17.90 17.98 16.98 17.75 13,887 17.270 2.24%
2015-07-15 0 17.88 17.80 17.88 18.22 18.66 10,200 189,272 18.556 17.51 17.43 17.51 17.84 18.27 10,415 18.172 -5.60%
2015-07-14 0 18.94 18.86 18.94 19.06 19.26 5,800 111,248 19.181 18.55 18.47 18.55 18.67 18.86 5,923 18.784 1.50%
2015-07-13 0 18.66 18.62 18.66 18.42 18.66 7,600 140,456 18.481 18.27 18.23 18.27 18.04 18.27 7,761 18.099 5.42%
2015-07-10 0 17.70 17.72 17.74 17.58 17.74 26,200 462,920 17.669 17.33 17.35 17.37 17.22 17.37 26,753 17.303 3.87%
2015-07-09 0 17.04 16.90 17.04 15.98 17.04 7,200 115,628 16.059 16.69 16.55 16.69 15.65 16.69 7,352 15.727 9.23%
2015-07-08 0 15.60 15.56 15.60 15.64 15.90 10,000 157,820 15.782 15.28 15.24 15.28 15.32 15.57 10,211 15.456 -5.57%
2015-07-07 0 16.52 16.48 16.52 - - 0 0 - 16.18 16.14 16.18 - - 0 - -6.24%
2015-07-06 0 17.62 17.62 17.70 17.30 17.30 6,000 103,800 17.300 17.26 17.26 17.33 16.94 16.94 6,127 16.942 -0.90%
2015-07-03 0 17.78 17.70 17.78 17.72 18.10 5,200 93,384 17.958 17.41 17.33 17.41 17.35 17.73 5,310 17.587 -4.00%
2015-07-02 0 18.52 18.44 18.52 19.20 19.30 10,000 192,520 19.252 18.14 18.06 18.14 18.80 18.90 10,211 18.854 -3.54%
2015-06-30 0 19.20 19.18 19.34 18.02 19.20 20,600 382,308 18.559 18.80 18.78 18.94 17.65 18.80 21,035 18.175 2.02%
2015-06-29 0 18.82 18.82 18.90 18.68 20.30 43,200 830,096 19.215 18.43 18.43 18.51 18.29 19.88 44,113 18.818 -5.62%
2015-06-26 0 19.94 19.94 19.98 19.86 21.00 26,800 543,392 20.276 19.53 19.53 19.57 19.45 20.57 27,366 19.856 -8.32%
2015-06-25 0 21.75 21.75 21.85 21.70 22.50 32,000 712,100 22.253 21.30 21.30 21.40 21.25 22.03 32,676 21.793 -3.97%
2015-06-24 0 22.65 22.65 22.85 22.35 22.65 10,000 225,250 22.525 22.18 22.18 22.38 21.89 22.18 10,211 22.059 1.12%
2015-06-23 0 22.40 22.40 22.60 21.60 21.85 7,000 152,250 21.750 21.94 21.94 22.13 21.15 21.40 7,148 21.300 2.28%
2015-06-22 0 21.90 21.80 22.00 21.75 22.00 9,800 214,350 21.872 21.45 21.35 21.54 21.30 21.54 10,007 21.420 -0.45%
2015-06-19 0 22.00 21.80 22.00 22.25 22.85 17,000 383,900 22.582 21.54 21.35 21.54 21.79 22.38 17,359 22.115 -5.58%
2015-06-18 0 23.30 23.10 23.30 23.30 23.95 8,200 194,910 23.770 22.82 22.62 22.82 22.82 23.45 8,373 23.278 -2.71%
2015-06-17 0 23.95 23.95 24.15 23.35 23.95 12,000 282,700 23.558 23.45 23.45 23.65 22.87 23.45 12,253 23.071 1.48%
2015-06-16 0 23.60 23.50 23.85 23.55 23.80 21,000 497,550 23.693 23.11 23.01 23.36 23.06 23.31 21,444 23.203 -3.28%
2015-06-15 0 24.40 24.15 24.65 24.40 24.70 9,200 225,930 24.558 23.90 23.65 24.14 23.90 24.19 9,394 24.050 -4.87%
2015-06-12 0 25.65 24.95 - 25.15 25.65 18,000 454,550 25.253 25.12 24.43 - 24.63 25.12 18,380 24.730 3.64%
2015-06-11 0 24.75 24.75 24.95 24.45 24.75 21,000 517,150 24.626 24.24 24.24 24.43 23.94 24.24 21,444 24.117 1.64%
2015-06-10 0 24.35 24.15 24.60 23.65 24.55 31,200 754,830 24.193 23.85 23.65 24.09 23.16 24.04 31,859 23.693 2.53%
2015-06-09 0 23.75 23.55 23.95 23.75 24.15 26,000 623,700 23.988 23.26 23.06 23.45 23.26 23.65 26,549 23.492 -1.66%
2015-06-08 0 24.15 24.10 24.30 24.10 24.30 8,400 203,640 24.243 23.65 23.60 23.80 23.60 23.80 8,577 23.741 -1.43%
2015-06-05 0 24.50 24.35 24.50 24.45 24.50 6,000 146,850 24.475 23.99 23.85 23.99 23.94 23.99 6,127 23.969 0.82%
2015-06-04 0 24.30 24.30 24.45 23.20 24.65 36,000 859,550 23.876 23.80 23.80 23.94 22.72 24.14 36,760 23.382 -2.02%
2015-06-03 0 24.80 24.65 24.80 24.60 25.20 32,200 802,720 24.929 24.29 24.14 24.29 24.09 24.68 32,880 24.414 -0.80%
2015-06-02 0 25.00 24.55 25.10 24.50 25.30 22,400 560,050 25.002 24.48 24.04 24.58 23.99 24.78 22,873 24.485 0.60%
2015-06-01 0 24.85 24.75 24.90 24.05 24.85 54,800 1,343,910 24.524 24.34 24.24 24.38 23.55 24.34 55,958 24.017 5.30%
2015-05-29 0 23.60 23.60 23.75 22.75 23.70 13,000 303,200 23.323 23.11 23.11 23.26 22.28 23.21 13,275 22.841 2.39%
2015-05-28 0 23.05 22.95 23.25 23.05 24.85 39,800 952,250 23.926 22.57 22.48 22.77 22.57 24.34 40,641 23.431 -6.87%
2015-05-27 0 24.75 24.75 25.20 24.70 25.15 44,000 1,100,450 25.010 24.24 24.24 24.68 24.19 24.63 44,929 24.493 -1.20%
2015-05-26 0 25.05 24.90 25.05 24.60 25.05 19,000 470,400 24.758 24.53 24.38 24.53 24.09 24.53 19,401 24.246 2.87%
2015-05-22 0 24.35 23.90 - 24.20 24.35 7,800 189,340 24.274 23.85 23.41 - 23.70 23.85 7,965 23.772 2.31%
2015-05-21 0 23.80 23.80 23.95 - - 0 0 - 23.31 23.31 23.45 - - 0 - 3.70%
2015-05-20 0 22.95 22.95 23.00 22.95 22.95 3,000 68,850 22.950 22.48 22.48 22.52 22.48 22.48 3,063 22.475 1.10%
2015-05-19 0 22.70 22.55 22.75 22.25 22.70 31,800 713,660 22.442 22.23 22.08 22.28 21.79 22.23 32,472 21.978 1.57%
2015-05-18 0 22.35 22.20 22.35 21.90 22.40 21,000 464,350 22.112 21.89 21.74 21.89 21.45 21.94 21,444 21.654 2.76%
2015-05-15 0 21.75 21.60 21.75 22.25 22.30 8,000 178,160 22.270 21.30 21.15 21.30 21.79 21.84 8,169 21.809 -1.58%
2015-05-14 0 22.10 22.00 22.10 22.10 22.10 1,000 22,100 22.100 21.64 21.54 21.64 21.64 21.64 1,021 21.643 0.23%
2015-05-13 0 22.05 22.00 22.05 21.70 22.10 14,000 306,800 21.914 21.59 21.54 21.59 21.25 21.64 14,296 21.461 1.38%
2015-05-12 0 21.75 21.75 21.80 - - 0 0 - 21.30 21.30 21.35 - - 0 - 0.46%
2015-05-11 0 21.65 21.65 21.80 20.85 21.55 10,400 221,900 21.337 21.20 21.20 21.35 20.42 21.10 10,620 20.895 5.10%
2015-05-08 0 20.60 20.55 20.60 20.60 20.70 15,000 309,800 20.653 20.17 20.12 20.17 20.17 20.27 15,317 20.226 0.24%
2015-05-07 0 20.55 20.50 20.60 - - 0 0 - 20.12 20.08 20.17 - - 0 - 0.00%
2015-05-06 0 20.55 20.55 20.70 20.55 21.10 20,200 420,820 20.833 20.12 20.12 20.27 20.12 20.66 20,627 20.402 -1.20%
2015-05-05 0 20.80 20.70 20.80 20.80 20.80 2,000 41,600 20.800 20.37 20.27 20.37 20.37 20.37 2,042 20.370 -1.89%
2015-05-04 0 21.20 21.05 21.20 - - 0 0 - 20.76 20.61 20.76 - - 0 - -0.24%
2015-04-30 0 21.25 21.25 21.35 - - 0 0 - 20.81 20.81 20.91 - - 0 - 0.95%
2015-04-29 0 21.05 21.05 21.20 - - 0 0 - 20.61 20.61 20.76 - - 0 - 0.96%
2015-04-28 0 20.85 20.70 20.85 21.05 21.60 19,000 405,100 21.321 20.42 20.27 20.42 20.61 21.15 19,401 20.880 -2.34%
2015-04-27 0 21.35 21.30 21.45 21.35 21.40 15,000 320,850 21.390 20.91 20.86 21.01 20.91 20.96 15,317 20.948 1.67%
2015-04-24 0 21.00 21.00 21.15 20.80 21.05 7,200 151,010 20.974 20.57 20.57 20.71 20.37 20.61 7,352 20.540 -0.47%
2015-04-23 0 21.10 21.10 21.25 - - 0 0 - 20.66 20.66 20.81 - - 0 - 0.24%
2015-04-22 0 21.05 21.05 21.20 20.60 21.05 17,000 355,650 20.921 20.61 20.61 20.76 20.17 20.61 17,359 20.488 2.43%
2015-04-21 0 20.55 20.55 20.60 20.50 20.55 4,000 82,100 20.525 20.12 20.12 20.17 20.08 20.12 4,084 20.100 1.48%
2015-04-20 0 20.25 19.90 20.25 20.25 20.25 1,000 20,250 20.250 19.83 19.49 19.83 19.83 19.83 1,021 19.831 -1.70%
2015-04-17 0 20.60 20.45 20.60 - - 0 0 - 20.17 20.03 20.17 - - 0 - -0.24%
2015-04-16 0 20.65 20.50 20.70 20.00 20.65 18,200 372,550 20.470 20.22 20.08 20.27 19.59 20.22 18,584 20.046 3.25%
2015-04-15 0 20.00 19.96 20.00 20.15 20.20 6,200 125,090 20.176 19.59 19.55 19.59 19.73 19.78 6,331 19.758 -2.91%
2015-04-14 0 20.60 20.50 20.65 20.50 20.75 14,600 300,780 20.601 20.17 20.08 20.22 20.08 20.32 14,908 20.175 0.49%
2015-04-13 0 20.50 20.00 - 19.30 20.50 31,200 609,660 19.540 20.08 19.59 - 18.90 20.08 31,859 19.136 6.44%
2015-04-10 0 19.26 19.16 19.26 18.50 19.26 7,800 147,352 18.891 18.86 18.76 18.86 18.12 18.86 7,965 18.500 5.59%
2015-04-09 0 18.24 18.24 18.30 18.06 18.50 24,200 440,140 18.188 17.86 17.86 17.92 17.69 18.12 24,711 17.811 0.77%
2015-04-08 0 18.10 18.00 18.12 18.10 18.10 2,000 36,200 18.100 17.73 17.63 17.75 17.73 17.73 2,042 17.726 -1.09%
2015-04-02 0 18.30 18.20 18.30 17.90 18.30 5,200 94,880 18.246 17.92 17.82 17.92 17.53 17.92 5,310 17.869 3.16%
2015-04-01 0 17.74 17.74 17.80 - - 0 0 - 17.37 17.37 17.43 - - 0 - 0.45%
2015-03-31 0 17.66 17.66 17.76 - - 0 0 - 17.29 17.29 17.39 - - 0 - 0.68%
2015-03-30 0 17.54 17.54 17.60 - - 0 0 - 17.18 17.18 17.24 - - 0 - 0.57%
2015-03-27 0 17.44 17.44 17.50 17.40 17.40 200 3,480 17.400 17.08 17.08 17.14 17.04 17.04 204 17.040 0.00%
2015-03-26 0 17.44 17.40 17.44 - - 0 0 - 17.08 17.04 17.08 - - 0 - 0.00%
2015-03-25 0 17.44 16.90 17.56 17.10 17.46 6,600 114,476 17.345 17.08 16.55 17.20 16.75 17.10 6,739 16.986 2.95%
2015-03-24 0 16.94 16.94 17.00 16.90 16.90 2,000 33,800 16.900 16.59 16.59 16.65 16.55 16.55 2,042 16.550 -0.70%
2015-03-23 0 17.06 17.06 17.16 16.70 16.92 17,400 292,908 16.834 16.71 16.71 16.81 16.35 16.57 17,768 16.486 2.28%
2015-03-20 0 16.68 16.68 16.74 16.68 16.74 5,000 83,580 16.716 16.33 16.33 16.39 16.33 16.39 5,106 16.370 0.00%
2015-03-19 0 16.68 16.62 16.72 - - 0 0 - 16.33 16.28 16.37 - - 0 - 0.00%
2015-03-18 0 16.68 16.68 16.78 16.64 16.64 2,000 33,280 16.640 16.33 16.33 16.43 16.30 16.30 2,042 16.296 1.46%
2015-03-17 0 16.44 16.44 16.54 - - 0 0 - 16.10 16.10 16.20 - - 0 - 0.37%
2015-03-16 0 16.38 16.38 16.48 15.90 16.30 15,000 243,232 16.215 16.04 16.04 16.14 15.57 15.96 15,317 15.880 3.41%
2015-03-13 0 15.84 15.84 15.90 15.70 15.84 15,000 237,544 15.836 15.51 15.51 15.57 15.38 15.51 15,317 15.509 0.13%
2015-03-12 0 15.82 15.80 15.90 15.82 15.82 1,000 15,820 15.820 15.49 15.47 15.57 15.49 15.49 1,021 15.493 -0.75%
2015-03-11 0 15.94 15.90 15.94 - - 0 0 - 15.61 15.57 15.61 - - 0 - -0.13%
2015-03-10 0 15.96 15.84 16.06 15.90 15.98 13,000 207,540 15.965 15.63 15.51 15.73 15.57 15.65 13,275 15.634 1.40%
2015-03-09 0 15.74 15.74 15.80 - - 0 0 - 15.41 15.41 15.47 - - 0 - 0.38%
2015-03-06 0 15.68 15.62 15.72 15.68 15.80 600 9,432 15.720 15.36 15.30 15.39 15.36 15.47 613 15.395 -1.75%
2015-03-05 0 15.96 15.96 16.00 15.94 15.94 1,800 28,692 15.940 15.63 15.63 15.67 15.61 15.61 1,838 15.610 1.01%
2015-03-04 0 15.80 15.80 15.90 - - 0 0 - 15.47 15.47 15.57 - - 0 - 1.02%
2015-03-03 0 15.64 15.60 15.64 15.50 15.66 6,000 93,740 15.623 15.32 15.28 15.32 15.18 15.34 6,127 15.300 0.90%
2015-03-02 0 15.50 15.50 15.56 - - 0 0 - 15.18 15.18 15.24 - - 0 - 0.91%
2015-02-27 0 15.36 15.36 15.46 - - 0 0 - 15.04 15.04 15.14 - - 0 - 0.26%
2015-02-26 0 15.32 15.30 15.40 - - 0 0 - 15.00 14.98 15.08 - - 0 - 0.00%
2015-02-25 0 15.32 15.26 15.36 15.20 15.34 16,000 245,020 15.314 15.00 14.94 15.04 14.89 15.02 16,338 14.997 -0.13%
2015-02-24 0 15.34 15.24 15.36 - - 0 0 - 15.02 14.92 15.04 - - 0 - 0.00%
2015-02-23 0 15.34 15.24 15.36 - - 0 0 - 15.02 14.92 15.04 - - 0 - 0.00%
2015-02-18 0 15.34 15.24 15.36 - - 0 0 - 15.02 14.92 15.04 - - 0 - 0.00%
2015-02-17 0 15.34 15.26 15.36 15.34 15.34 6,000 92,040 15.340 15.02 14.94 15.04 15.02 15.02 6,127 15.023 1.05%
2015-02-16 0 15.18 15.18 15.28 15.02 15.16 10,600 159,856 15.081 14.87 14.87 14.96 14.71 14.85 10,824 14.769 0.93%
2015-02-13 0 15.04 15.00 15.10 15.00 15.04 4,000 60,080 15.020 14.73 14.69 14.79 14.69 14.73 4,084 14.709 1.90%
2015-02-12 0 14.76 14.76 14.86 - - 0 0 - 14.45 14.45 14.55 - - 0 - 0.14%
2015-02-11 0 14.74 14.74 14.84 14.72 14.72 2,000 29,440 14.720 14.44 14.44 14.53 14.42 14.42 2,042 14.416 0.82%
2015-02-10 0 14.62 14.62 14.70 - - 0 0 - 14.32 14.32 14.40 - - 0 - 0.83%
2015-02-09 0 14.50 14.50 14.60 14.50 14.50 1,800 26,100 14.500 14.20 14.20 14.30 14.20 14.20 1,838 14.200 -0.41%
2015-02-06 0 14.56 14.56 14.62 14.50 14.60 11,000 159,860 14.533 14.26 14.26 14.32 14.20 14.30 11,232 14.232 -1.36%
2015-02-05 0 14.76 14.66 14.76 14.78 14.80 13,400 198,192 14.790 14.45 14.36 14.45 14.47 14.49 13,683 14.484 -0.81%
2015-02-04 0 14.88 14.78 14.88 - - 0 0 - 14.57 14.47 14.57 - - 0 - -0.13%
2015-02-03 0 14.90 14.84 14.90 14.90 14.90 2,000 29,800 14.900 14.59 14.53 14.59 14.59 14.59 2,042 14.592 0.95%
2015-02-02 0 14.76 14.74 14.94 14.76 14.92 9,000 133,620 14.847 14.45 14.44 14.63 14.45 14.61 9,190 14.540 -1.20%
2015-01-30 0 14.94 14.84 14.94 14.92 14.94 6,000 89,580 14.930 14.63 14.53 14.63 14.61 14.63 6,127 14.621 -0.13%
2015-01-29 0 14.96 14.90 15.00 14.96 14.96 5,000 74,800 14.960 14.65 14.59 14.69 14.65 14.65 5,106 14.651 -1.32%
2015-01-28 0 15.16 15.06 15.16 15.12 15.20 35,400 537,160 15.174 14.85 14.75 14.85 14.81 14.89 36,148 14.860 0.26%
2015-01-27 0 15.12 15.08 15.24 15.12 15.34 61,000 928,300 15.218 14.81 14.77 14.92 14.81 15.02 62,289 14.903 -1.05%
2015-01-26 0 15.28 15.10 15.30 15.20 15.28 18,200 276,796 15.209 14.96 14.79 14.98 14.89 14.96 18,584 14.894 1.46%
2015-01-23 0 15.06 14.98 15.08 15.04 15.06 11,000 165,500 15.045 14.75 14.67 14.77 14.73 14.75 11,232 14.734 0.40%
2015-01-22 0 15.00 15.00 15.12 15.00 15.02 14,400 216,248 15.017 14.69 14.69 14.81 14.69 14.71 14,704 14.707 0.27%
2015-01-21 0 14.96 14.96 15.06 14.86 14.96 10,000 149,400 14.940 14.65 14.65 14.75 14.55 14.65 10,211 14.631 2.19%
2015-01-20 0 14.64 14.64 14.70 14.62 14.62 10,000 146,200 14.620 14.34 14.34 14.40 14.32 14.32 10,211 14.318 0.69%
2015-01-19 0 14.54 - 14.70 14.54 14.54 2,000 29,080 14.540 14.24 - 14.40 14.24 14.24 2,042 14.239 -1.09%
2015-01-16 0 14.70 14.70 14.80 14.68 14.70 3,000 44,060 14.687 14.40 14.40 14.49 14.38 14.40 3,063 14.383 0.68%
2015-01-15 0 14.60 14.56 14.66 14.60 14.74 9,000 131,580 14.620 14.30 14.26 14.36 14.30 14.44 9,190 14.318 0.27%
2015-01-14 0 14.56 14.46 14.56 14.50 14.58 13,600 197,620 14.531 14.26 14.16 14.26 14.20 14.28 13,887 14.230 0.97%
2015-01-13 0 14.42 14.26 14.52 14.42 14.42 12,000 171,860 14.322 14.12 13.97 14.22 14.12 14.12 12,253 14.025 0.98%
2015-01-12 0 14.28 14.28 14.38 14.18 14.28 7,000 99,520 14.217 13.98 13.98 14.08 13.89 13.98 7,148 13.923 -0.14%
2015-01-09 0 14.30 14.30 14.32 14.20 14.34 6,800 96,884 14.248 14.00 14.00 14.02 13.91 14.04 6,944 13.953 -0.42%
2015-01-08 0 14.36 14.30 14.36 14.36 14.48 10,000 143,800 14.380 14.06 14.00 14.06 14.06 14.18 10,211 14.083 -0.28%
2015-01-07 0 14.40 14.40 14.60 14.14 14.26 3,800 53,952 14.198 14.10 14.10 14.30 13.85 13.97 3,880 13.904 1.84%
2015-01-06 0 14.14 14.04 14.24 14.14 14.14 2,200 31,072 14.124 13.85 13.75 13.95 13.85 13.85 2,246 13.831 2.32%
2015-01-05 0 13.82 - 13.82 13.98 14.06 19,000 265,832 13.991 13.53 - 13.53 13.69 13.77 19,401 13.702 -1.99%
2015-01-02 0 14.10 14.10 14.18 - - 0 0 - 13.81 13.81 13.89 - - 0 - 0.86%
2014-12-31 0 13.98 13.90 13.98 - - 0 0 - 13.69 13.61 13.69 - - 0 - -0.99%
2014-12-30 0 14.12 14.12 14.16 - - 0 0 - 13.83 13.83 13.87 - - 0 - 0.43%
2014-12-29 0 14.06 14.02 14.06 - - 0 0 - 13.77 13.73 13.77 - - 0 - -1.26%
2014-12-24 0 14.24 14.14 14.34 14.24 14.24 2,000 28,480 14.240 13.95 13.85 14.04 13.95 13.95 2,042 13.945 -1.66%
2014-12-23 0 14.48 14.28 14.48 - - 0 0 - 14.18 13.98 14.18 - - 0 - 0.00%
2014-12-22 0 14.48 14.28 14.48 - - 0 0 - 14.18 13.98 14.18 - - 0 - -0.14%
2014-12-19 0 14.50 14.40 14.58 14.50 14.72 9,000 131,740 14.638 14.20 14.10 14.28 14.20 14.42 9,190 14.335 -1.23%
2014-12-18 0 14.68 14.60 14.68 - - 0 0 - 14.38 14.30 14.38 - - 0 - -0.81%
2014-12-17 0 14.80 14.72 14.80 14.82 14.82 2,000 29,640 14.820 14.49 14.42 14.49 14.51 14.51 2,042 14.513 -0.94%
2014-12-16 0 14.94 14.92 15.00 - - 0 0 - 14.63 14.61 14.69 - - 0 - 0.00%
2014-12-15 0 14.94 14.94 15.00 - - 0 0 - 14.63 14.63 14.69 - - 0 - 1.63%
2014-12-12 0 14.70 14.70 14.78 - - 0 0 - 14.40 14.40 14.47 - - 0 - 0.14%
2014-12-11 0 14.68 14.58 14.76 - - 0 0 - 14.38 14.28 14.45 - - 0 - 0.00%
2014-12-10 0 14.68 14.68 14.78 14.50 14.50 1,800 26,100 14.500 14.38 14.38 14.47 14.20 14.20 1,838 14.200 1.24%
2014-12-09 0 14.50 14.50 14.70 14.50 14.50 400 5,800 14.500 14.20 14.20 14.40 14.20 14.20 408 14.200 -1.63%
2014-12-08 0 14.74 14.70 14.74 14.74 14.74 2,800 41,224 14.723 14.44 14.40 14.44 14.44 14.44 2,859 14.418 -1.21%
2014-12-05 0 14.92 - 15.04 14.92 14.92 2,000 29,840 14.920 14.61 - 14.73 14.61 14.61 2,042 14.611 -0.53%
2014-12-04 0 15.00 14.80 15.00 14.70 15.00 6,000 88,800 14.800 14.69 14.49 14.69 14.40 14.69 6,127 14.494 2.04%
2014-12-03 0 14.70 14.50 14.70 14.70 14.70 5,000 73,500 14.700 14.40 14.20 14.40 14.40 14.40 5,106 14.396 2.08%
2014-12-02 0 14.40 14.28 14.54 14.40 14.46 24,200 349,840 14.456 14.10 13.98 14.24 14.10 14.16 24,711 14.157 -0.14%
2014-12-01 0 14.42 14.36 14.46 14.38 14.42 10,000 143,960 14.396 14.12 14.06 14.16 14.08 14.12 10,211 14.098 -0.55%
2014-11-28 0 14.50 14.36 14.56 - - 0 0 - 14.20 14.06 14.26 - - 0 - 0.00%
2014-11-27 0 14.50 - 14.50 14.50 14.50 1,000 14,500 14.500 14.20 - 14.20 14.20 14.20 1,021 14.200 0.69%
2014-11-26 0 14.40 14.40 14.56 - - 0 0 - 14.10 14.10 14.26 - - 0 - 0.28%
2014-11-25 0 14.36 - - - - 0 0 - 14.06 - - - - 0 - 0.00%
2014-11-24 0 14.36 14.34 14.36 14.36 14.36 2,000 28,720 14.360 14.06 14.04 14.06 14.06 14.06 2,042 14.063 0.14%
2014-11-21 0 14.34 14.34 14.44 - - 0 0 - 14.04 14.04 14.14 - - 0 - 1.13%
2014-11-20 0 14.18 14.18 14.40 14.16 14.30 70,200 995,756 14.185 13.89 13.89 14.10 13.87 14.00 71,683 13.891 0.28%
2014-11-19 0 14.14 14.12 14.20 14.10 14.22 13,400 189,496 14.141 13.85 13.83 13.91 13.81 13.93 13,683 13.849 0.28%
2014-11-18 0 14.10 14.10 14.28 - - 0 0 - 13.81 13.81 13.98 - - 0 - 0.00%
2014-11-17 0 14.10 14.10 14.28 - - 0 0 - 13.81 13.81 13.98 - - 0 - 0.00%
2014-11-14 0 14.10 14.10 14.28 14.10 14.10 2,600 36,660 14.100 13.81 13.81 13.98 13.81 13.81 2,655 13.808 0.00%
2014-11-13 0 14.10 13.96 14.40 14.10 14.20 7,000 99,200 14.171 13.81 13.67 14.10 13.81 13.91 7,148 13.878 0.00%
2014-11-12 0 14.10 14.10 14.28 14.08 14.10 5,800 81,692 14.085 13.81 13.81 13.98 13.79 13.81 5,923 13.793 0.00%
2014-11-11 0 14.10 14.10 14.26 14.10 14.10 5,000 70,500 14.100 13.81 13.81 13.97 13.81 13.81 5,106 13.808 -1.40%
2014-11-10 0 14.30 14.18 14.30 14.30 14.30 1,000 14,300 14.300 14.00 13.89 14.00 14.00 14.00 1,021 14.004 0.00%
2014-11-07 0 14.30 14.20 14.40 14.30 14.30 5,000 71,500 14.300 14.00 13.91 14.10 14.00 14.00 5,106 14.004 -0.14%
2014-11-06 0 14.32 14.30 14.50 - - 0 0 - 14.02 14.00 14.20 - - 0 - 0.00%
2014-11-05 0 14.32 14.12 14.32 - - 0 0 - 14.02 13.83 14.02 - - 0 - -0.97%
2014-11-04 0 14.46 - 14.50 14.46 14.48 4,000 57,880 14.470 14.16 - 14.20 14.16 14.18 4,084 14.171 1.83%
2014-11-03 0 14.20 - 14.28 14.20 14.20 9,000 127,800 14.200 13.91 - 13.98 13.91 13.91 9,190 13.906 0.00%
2014-10-31 0 14.20 14.08 14.28 - - 0 0 - 13.91 13.79 13.98 - - 0 - 0.00%
2014-10-30 0 14.20 - - - - 0 0 - 13.91 - - - - 0 - 0.00%
2014-10-29 0 14.20 - - 14.20 14.20 6,000 85,200 14.200 13.91 - - 13.91 13.91 6,127 13.906 0.28%
2014-10-28 0 14.16 13.98 14.18 - - 0 0 - 13.87 13.69 13.89 - - 0 - 0.00%
2014-10-27 0 14.16 14.00 14.20 - - 0 0 - 13.87 13.71 13.91 - - 0 - 0.00%
2014-10-24 0 14.16 13.90 14.20 14.14 14.16 7,000 99,060 14.151 13.87 13.61 13.91 13.85 13.87 7,148 13.859 -0.70%
2014-10-23 0 14.26 14.00 - - - 0 0 - 13.97 13.71 - - - 0 - 0.00%
2014-10-22 0 14.26 - 14.30 14.26 14.28 4,400 62,804 14.274 13.97 - 14.00 13.97 13.98 4,493 13.978 -0.14%
2014-10-21 0 14.28 14.12 14.30 - - 0 0 - 13.98 13.83 14.00 - - 0 - 0.00%
2014-10-20 0 14.28 14.28 14.38 14.28 14.38 47,800 684,128 14.312 13.98 13.98 14.08 13.98 14.08 48,810 14.016 0.56%
2014-10-17 0 14.20 14.16 14.28 14.20 14.38 4,400 62,516 14.208 13.91 13.87 13.98 13.91 14.08 4,493 13.914 -0.70%
2014-10-16 0 14.30 - 14.62 14.30 14.40 7,400 106,160 14.346 14.00 - 14.32 14.00 14.10 7,556 14.049 -1.65%
2014-10-15 0 14.54 - 14.88 14.54 14.54 2,000 29,080 14.540 14.24 - 14.57 14.24 14.24 2,042 14.239 1.25%
2014-10-14 0 14.36 14.28 14.38 - - 0 0 - 14.06 13.98 14.08 - - 0 - 0.00%
2014-10-13 0 14.36 14.16 14.46 14.36 14.36 4,200 60,312 14.360 14.06 13.87 14.16 14.06 14.06 4,289 14.063 0.70%
2014-10-10 0 14.26 - 14.46 14.26 14.26 1,400 19,964 14.260 13.97 - 14.16 13.97 13.97 1,430 13.965 1.13%
2014-10-09 0 14.10 - 14.20 13.84 14.10 400 5,588 13.970 13.81 - 13.91 13.55 13.81 408 13.681 0.43%
2014-10-08 0 14.04 14.02 14.04 14.02 14.04 8,000 112,260 14.033 13.75 13.73 13.75 13.73 13.75 8,169 13.742 0.29%
2014-10-07 0 14.00 13.80 14.00 13.90 14.00 4,400 61,500 13.977 13.71 13.51 13.71 13.61 13.71 4,493 13.688 0.72%
2014-10-06 0 13.90 - 14.10 13.90 14.18 19,000 267,620 14.085 13.61 - 13.81 13.61 13.89 19,401 13.794 0.72%
2014-10-03 0 13.80 13.70 13.88 13.80 13.80 4,000 55,200 13.800 13.51 13.42 13.59 13.51 13.51 4,084 13.515 0.73%
2014-09-30 0 13.70 13.70 14.18 - - 0 0 - 13.42 13.42 13.89 - - 0 - 0.00%
2014-09-29 0 13.70 13.70 13.94 - - 0 0 - 13.42 13.42 13.65 - - 0 - 1.03%
2014-09-26 0 13.56 13.08 13.76 13.30 13.56 9,800 132,020 13.471 13.28 12.81 13.48 13.02 13.28 10,007 13.193 2.42%
2014-09-25 0 13.24 13.14 13.24 13.54 13.54 7,000 94,780 13.540 12.97 12.87 12.97 13.26 13.26 7,148 13.260 -2.65%
2014-09-24 0 13.60 13.00 - 13.48 13.60 11,000 148,560 13.505 13.32 12.73 - 13.20 13.32 11,232 13.226 0.00%
2014-09-23 0 13.60 13.00 13.92 - - 0 0 - 13.32 12.73 13.63 - - 0 - 0.15%
2014-09-22 0 13.58 13.00 13.80 - - 0 0 - 13.30 12.73 13.51 - - 0 - -0.44%
2014-09-19 0 13.64 13.00 13.64 13.56 13.82 20,800 284,464 13.676 13.36 12.73 13.36 13.28 13.53 21,239 13.393 1.64%
2014-09-18 0 13.42 13.38 13.78 13.42 13.52 10,000 134,720 13.472 13.14 13.10 13.49 13.14 13.24 10,211 13.193 0.30%
2014-09-17 0 13.38 13.08 13.44 - - 0 0 - 13.10 12.81 13.16 - - 0 - 0.00%
2014-09-16 0 13.38 13.00 13.38 13.18 13.38 9,000 119,580 13.287 13.10 12.73 13.10 12.91 13.10 9,190 13.012 0.30%
2014-09-15 0 13.34 13.00 13.34 13.24 13.34 14,000 185,760 13.269 13.06 12.73 13.06 12.97 13.06 14,296 12.994 1.06%
2014-09-12 0 13.20 13.20 13.40 - - 0 0 - 12.93 12.93 13.12 - - 0 - 0.00%
2014-09-11 0 13.20 13.04 13.40 13.20 13.40 20,000 266,240 13.312 12.93 12.77 13.12 12.93 13.12 20,422 13.037 -0.45%
2014-09-10 0 13.26 13.24 13.44 13.26 13.26 3,800 50,388 13.260 12.99 12.97 13.16 12.99 12.99 3,880 12.986 0.45%
2014-09-08 0 13.20 13.20 - - - 0 0 - 12.93 12.93 - - - 0 - 0.30%
2014-09-05 0 13.16 13.08 13.50 - - 0 0 - 12.89 12.81 13.22 - - 0 - 0.00%
2014-09-04 0 13.16 12.80 - - - 0 0 - 12.89 12.54 - - - 0 - 0.00%
2014-09-03 0 13.16 13.16 13.32 - - 0 0 - 12.89 12.89 13.04 - - 0 - 0.30%
2014-09-02 0 13.12 13.00 13.28 - - 0 0 - 12.85 12.73 13.01 - - 0 - 0.00%
2014-09-01 0 13.12 13.00 13.20 - - 0 0 - 12.85 12.73 12.93 - - 0 - 0.00%
2014-08-29 0 13.12 13.00 - - - 0 0 - 12.85 12.73 - - - 0 - 0.15%
2014-08-28 0 13.10 13.00 13.10 - - 0 0 - 12.83 12.73 12.83 - - 0 - -0.76%
2014-08-27 0 13.20 12.80 13.20 - - 0 0 - 12.93 12.54 12.93 - - 0 - -0.45%
2014-08-26 0 13.26 13.20 13.26 - - 0 0 - 12.99 12.93 12.99 - - 0 - -1.49%
2014-08-25 0 13.46 13.20 - - - 0 0 - 13.18 12.93 - - - 0 - 0.00%
2014-08-22 0 13.46 13.20 13.54 - - 0 0 - 13.18 12.93 13.26 - - 0 - 0.00%
2014-08-21 0 13.46 13.20 - - - 0 0 - 13.18 12.93 - - - 0 - 0.00%
2014-08-20 0 13.46 13.46 - - - 0 0 - 13.18 13.18 - - - 0 - 0.60%
2014-08-19 0 13.38 13.38 13.50 - - 0 0 - 13.10 13.10 13.22 - - 0 - 0.15%
2014-08-18 0 13.36 13.36 13.38 13.28 13.36 9,000 119,920 13.324 13.08 13.08 13.10 13.01 13.08 9,190 13.049 0.45%
2014-08-15 0 13.30 13.26 13.42 13.30 13.30 2,000 26,600 13.300 13.02 12.99 13.14 13.02 13.02 2,042 13.025 0.00%
2014-08-14 0 13.30 13.16 13.34 - - 0 0 - 13.02 12.89 13.06 - - 0 - 0.00%
2014-08-13 0 13.30 13.14 13.34 - - 0 0 - 13.02 12.87 13.06 - - 0 - 0.00%
2014-08-12 0 13.30 13.16 13.36 - - 0 0 - 13.02 12.89 13.08 - - 0 - 0.00%
2014-08-11 0 13.30 13.30 13.44 - - 0 0 - 13.02 13.02 13.16 - - 0 - 1.06%
2014-08-08 0 13.16 13.14 13.32 - - 0 0 - 12.89 12.87 13.04 - - 0 - 0.00%
2014-08-07 0 13.16 13.00 13.16 - - 0 0 - 12.89 12.73 12.89 - - 0 - -0.45%
2014-08-06 0 13.22 13.20 - - - 0 0 - 12.95 12.93 - - - 0 - 0.00%
2014-08-05 0 13.22 13.20 13.36 - - 0 0 - 12.95 12.93 13.08 - - 0 - 0.00%
2014-08-04 0 13.22 13.22 - - - 0 0 - 12.95 12.95 - - - 0 - 0.15%
2014-08-01 0 13.20 13.16 13.20 13.20 13.20 7,600 100,320 13.200 12.93 12.89 12.93 12.93 12.93 7,761 12.927 1.07%
2014-07-31 0 13.06 - 13.10 - - 0 0 - 12.79 - 12.83 - - 0 - 0.00%
2014-07-30 0 13.06 - 13.06 12.90 13.48 28,000 369,140 13.184 12.79 - 12.79 12.63 13.20 28,591 12.911 2.03%
2014-07-29 0 12.80 - - 12.76 12.80 8,000 102,320 12.790 12.54 - - 12.50 12.54 8,169 12.525 1.27%
2014-07-28 0 12.64 - 12.80 - - 0 0 - 12.38 - 12.54 - - 0 - 0.00%
2014-07-25 0 12.64 12.62 - 12.64 12.64 5,000 63,200 12.640 12.38 12.36 - 12.38 12.38 5,106 12.379 -0.16%
2014-07-24 0 12.66 - 12.70 12.66 12.66 4,000 50,640 12.660 12.40 - 12.44 12.40 12.40 4,084 12.398 0.96%
2014-07-23 0 12.54 12.54 12.60 12.54 12.58 9,000 113,020 12.558 12.28 12.28 12.34 12.28 12.32 9,190 12.298 0.00%
2014-07-22 0 12.54 - 12.54 12.54 12.58 4,000 50,240 12.560 12.28 - 12.28 12.28 12.32 4,084 12.300 -0.48%
2014-07-21 0 12.60 - 12.70 - - 0 0 - 12.34 - 12.44 - - 0 - 0.00%
2014-07-18 0 12.60 - 12.60 - - 0 0 - 12.34 - 12.34 - - 0 - 0.00%
2014-07-17 0 12.60 - 12.60 12.52 12.66 10,000 125,580 12.558 12.34 - 12.34 12.26 12.40 10,211 12.298 0.80%
2014-07-16 0 12.50 12.48 12.50 - - 0 0 - 12.24 12.22 12.24 - - 0 - -0.16%
2014-07-15 0 12.52 - 12.52 - - 0 0 - 12.26 - 12.26 - - 0 - 0.00%
2014-07-14 0 12.52 - 12.52 12.52 12.52 3,000 37,560 12.520 12.26 - 12.26 12.26 12.26 3,063 12.261 0.97%
2014-07-11 0 12.40 - 12.40 12.40 12.40 2,000 24,800 12.400 12.14 - 12.14 12.14 12.14 2,042 12.143 0.00%
2014-07-10 0 12.40 - 12.48 - - 0 0 - 12.14 - 12.22 - - 0 - 0.00%
2014-07-09 0 12.40 12.26 12.40 - - 0 0 - 12.14 12.01 12.14 - - 0 - -0.16%
2014-07-08 0 12.42 12.38 12.42 - - 0 0 - 12.16 12.12 12.16 - - 0 - 0.00%
2014-07-07 0 12.42 12.38 12.42 12.44 12.44 2,000 24,880 12.440 12.16 12.12 12.16 12.18 12.18 2,042 12.183 -1.58%
2014-07-04 0 12.62 - 12.62 - - 0 0 - 12.36 - 12.36 - - 0 - -1.41%
2014-07-03 0 12.80 12.78 12.84 12.36 12.80 64,000 796,520 12.446 12.54 12.52 12.57 12.10 12.54 65,352 12.188 3.56%
2014-07-02 0 12.36 12.34 12.36 12.30 12.38 7,000 86,320 12.331 12.10 12.08 12.10 12.05 12.12 7,148 12.076 -0.16%
2014-06-30 0 12.38 12.34 12.38 12.38 12.38 2,000 24,760 12.380 12.12 12.08 12.12 12.12 12.12 2,042 12.124 -0.32%
2014-06-27 0 12.42 12.42 12.46 - - 0 0 - 12.16 12.16 12.20 - - 0 - 0.16%
2014-06-26 0 12.40 12.40 12.44 12.34 12.34 2,000 24,680 12.340 12.14 12.14 12.18 12.08 12.08 2,042 12.085 0.49%
2014-06-25 0 12.34 - 12.36 - - 0 0 - 12.08 - 12.10 - - 0 - 0.00%
2014-06-24 0 12.34 - 12.36 12.32 12.34 9,000 111,000 12.333 12.08 - 12.10 12.07 12.08 9,190 12.078 0.00%
2014-06-23 0 12.34 12.34 12.38 - - 0 0 - 12.08 12.08 12.12 - - 0 - 0.82%
2014-06-20 0 12.24 12.24 12.28 - - 0 0 - 11.99 11.99 12.03 - - 0 - 0.16%
2014-06-19 0 12.22 12.20 12.22 12.22 12.22 3,000 36,660 12.220 11.97 11.95 11.97 11.97 11.97 3,063 11.967 -0.97%
2014-06-18 0 12.34 12.26 12.50 - - 0 0 - 12.08 12.01 12.24 - - 0 - 0.00%
2014-06-17 0 12.34 12.28 12.34 - - 0 0 - 12.08 12.03 12.08 - - 0 - -0.16%
2014-06-16 0 12.36 12.14 12.56 - - 0 0 - 12.10 11.89 12.30 - - 0 - 0.00%
2014-06-13 0 12.36 - - 12.36 12.36 14,000 173,040 12.360 12.10 - - 12.10 12.10 14,296 12.104 0.65%
2014-06-12 0 12.28 12.18 12.40 - - 0 0 - 12.03 11.93 12.14 - - 0 - 0.00%
2014-06-11 0 12.28 12.28 12.50 - - 0 0 - 12.03 12.03 12.24 - - 0 - 0.16%
2014-06-10 0 12.26 12.26 12.34 - - 0 0 - 12.01 12.01 12.08 - - 0 - 0.00%
2014-06-09 0 12.26 12.26 12.40 - - 0 0 - 12.01 12.01 12.14 - - 0 - 0.66%
2014-06-06 0 12.18 12.18 12.30 - - 0 0 - 11.93 11.93 12.05 - - 0 - 0.00%
2014-06-05 0 12.18 12.18 12.40 - - 0 0 - 11.93 11.93 12.14 - - 0 - 0.16%
2014-06-04 0 12.16 12.14 12.24 12.16 12.22 7,000 85,300 12.186 11.91 11.89 11.99 11.91 11.97 7,148 11.934 -1.30%
2014-06-03 0 12.32 12.32 12.54 - - 0 0 - 12.07 12.07 12.28 - - 0 - 0.65%
2014-05-30 0 12.24 12.24 12.36 - - 0 0 - 11.99 11.99 12.10 - - 0 - 0.99%
2014-05-29 0 12.12 12.02 12.24 12.12 12.12 2,000 24,240 12.120 11.87 11.77 11.99 11.87 11.87 2,042 11.869 0.00%
2014-05-28 0 12.12 11.82 12.24 - - 0 0 - 11.87 11.58 11.99 - - 0 - 0.00%
2014-05-27 0 12.12 11.92 12.20 12.12 12.14 5,000 60,640 12.128 11.87 11.67 11.95 11.87 11.89 5,106 11.877 -0.98%
2014-05-26 0 12.24 12.18 12.34 12.24 12.24 6,000 73,440 12.240 11.99 11.93 12.08 11.99 11.99 6,127 11.987 0.66%
2014-05-23 0 12.16 - 12.20 12.16 12.16 6,000 72,960 12.160 11.91 - 11.95 11.91 11.91 6,127 11.908 0.50%
2014-05-22 0 12.10 12.08 12.18 - - 0 0 - 11.85 11.83 11.93 - - 0 - 0.00%
2014-05-21 0 12.10 12.10 12.12 12.10 12.10 10,000 121,000 12.100 11.85 11.85 11.87 11.85 11.85 10,211 11.850 0.17%
2014-05-20 0 12.08 12.00 12.10 - - 0 0 - 11.83 11.75 11.85 - - 0 - 0.00%
2014-05-19 0 12.08 11.98 12.08 - - 0 0 - 11.83 11.73 11.83 - - 0 - -0.82%
2014-05-16 0 12.18 12.12 12.18 12.22 12.22 3,000 36,660 12.220 11.93 11.87 11.93 11.97 11.97 3,063 11.967 -0.65%
2014-05-15 0 12.26 12.20 12.28 12.26 12.26 6,000 73,560 12.260 12.01 11.95 12.03 12.01 12.01 6,127 12.006 -0.81%
2014-05-14 0 12.36 12.26 12.36 12.36 12.38 4,000 49,480 12.370 12.10 12.01 12.10 12.10 12.12 4,084 12.114 0.16%
2014-05-13 0 12.34 12.26 12.36 12.34 12.34 2,000 24,680 12.340 12.08 12.01 12.10 12.08 12.08 2,042 12.085 0.00%
2014-05-12 0 12.34 12.34 12.42 12.34 12.46 68,000 842,644 12.392 12.08 12.08 12.16 12.08 12.20 69,436 12.135

Copyright & disclaimer, Privacy policy

Back to top