Samsung TOPIX Daily (-1x) Inverse Product: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07311 | 2016-06-13 | 2017-07-31 | 2017-09-29 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-09-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 9.330 | 9.290 | 9.370 | 9.330 | 9.330 | 4,200 | 39,186 | 9.3300 | 0.032 | 0.031 | 0.032 | 0.032 | 0.032 | 1,240,063 | 0.0316 | -0.11% |
| 2017-07-28 | 0 | 9.340 | 9.300 | 9.350 | 9.340 | 9.340 | 800 | 7,472 | 9.3400 | 0.032 | 0.031 | 0.032 | 0.032 | 0.032 | 236,203 | 0.0316 | 0.43% |
| 2017-07-27 | 0 | 9.300 | 9.300 | 9.320 | 9.300 | 9.300 | 5,000 | 46,500 | 9.3000 | 0.031 | 0.031 | 0.032 | 0.031 | 0.031 | 1,476,266 | 0.0315 | -0.32% |
| 2017-07-26 | 0 | 9.330 | 9.320 | 9.350 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.00% |
| 2017-07-25 | 0 | 9.330 | 9.320 | 9.390 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 9.330 | 9.330 | 9.390 | 9.330 | 9.330 | 16,000 | 149,280 | 9.3300 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 4,724,051 | 0.0316 | 0.32% |
| 2017-07-21 | 0 | 9.300 | 9.260 | 9.320 | - | - | 0 | 0 | - | 0.031 | 0.031 | 0.032 | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 9.300 | 9.250 | 9.300 | - | - | 0 | 0 | - | 0.031 | 0.031 | 0.031 | - | - | 0 | - | -0.32% |
| 2017-07-19 | 0 | 9.330 | 9.310 | 9.360 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 9.330 | 9.320 | 9.380 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 9.330 | 9.330 | 9.370 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.11% |
| 2017-07-14 | 0 | 9.320 | 9.290 | 9.350 | - | - | 0 | 0 | - | 0.032 | 0.031 | 0.032 | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 9.320 | 9.290 | 9.360 | 9.320 | 9.320 | 1,000 | 9,320 | 9.3200 | 0.032 | 0.031 | 0.032 | 0.032 | 0.032 | 295,253 | 0.0316 | -0.21% |
| 2017-07-12 | 0 | 9.340 | 9.340 | 9.380 | 9.310 | 9.340 | 18,000 | 167,780 | 9.3211 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 5,314,557 | 0.0316 | -0.11% |
| 2017-07-11 | 0 | 9.350 | 9.330 | 9.350 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.53% |
| 2017-07-10 | 0 | 9.400 | 9.370 | 9.400 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.32% |
| 2017-07-07 | 0 | 9.430 | 9.430 | 9.460 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.43% |
| 2017-07-06 | 0 | 9.390 | 9.390 | 9.420 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.11% |
| 2017-07-05 | 0 | 9.380 | 9.350 | 9.380 | 9.460 | 9.460 | 5,000 | 47,300 | 9.4600 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 1,476,266 | 0.0320 | -0.64% |
| 2017-07-04 | 0 | 9.440 | 9.410 | 9.440 | 9.440 | 9.440 | 12,000 | 113,280 | 9.4400 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 3,543,038 | 0.0320 | 0.53% |
| 2017-07-03 | 0 | 9.390 | 9.360 | 9.390 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.42% |
| 2017-06-30 | 0 | 9.430 | 9.410 | 9.440 | 9.430 | 9.430 | 20,000 | 188,600 | 9.4300 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 5,905,063 | 0.0319 | 0.75% |
| 2017-06-29 | 0 | 9.360 | 9.330 | 9.360 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.64% |
| 2017-06-28 | 0 | 9.420 | 9.390 | 9.420 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.11% |
| 2017-06-27 | 0 | 9.430 | 9.400 | 9.430 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 9.430 | 9.400 | 9.430 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.11% |
| 2017-06-23 | 0 | 9.440 | 9.420 | 9.450 | 9.440 | 9.440 | 800 | 7,552 | 9.4400 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 236,203 | 0.0320 | 0.00% |
| 2017-06-22 | 0 | 9.440 | 9.440 | 9.470 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.11% |
| 2017-06-21 | 0 | 9.430 | 9.430 | 9.460 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.32% |
| 2017-06-20 | 0 | 9.400 | 9.370 | 9.400 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.53% |
| 2017-06-19 | 0 | 9.450 | 9.430 | 9.460 | 9.450 | 9.450 | 2,000 | 18,900 | 9.4500 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 590,506 | 0.0320 | -0.74% |
| 2017-06-16 | 0 | 9.520 | 9.490 | 9.520 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.73% |
| 2017-06-15 | 0 | 9.590 | 9.580 | 9.600 | 9.590 | 9.590 | 15,000 | 143,850 | 9.5900 | 0.032 | 0.032 | 0.033 | 0.032 | 0.032 | 4,428,797 | 0.0325 | 0.74% |
| 2017-06-14 | 0 | 9.520 | 9.510 | 9.540 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 9.520 | 9.500 | 9.520 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.42% |
| 2017-06-12 | 0 | 9.560 | 9.550 | 9.560 | 9.560 | 9.560 | 5,000 | 47,800 | 9.5600 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 1,476,266 | 0.0324 | 0.00% |
| 2017-06-09 | 0 | 9.560 | 9.540 | 9.570 | 9.540 | 9.560 | 5,200 | 49,660 | 9.5500 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 1,535,316 | 0.0323 | 0.31% |
| 2017-06-08 | 0 | 9.530 | 9.520 | 9.540 | 9.520 | 9.540 | 7,200 | 68,616 | 9.5300 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 2,125,823 | 0.0323 | 0.11% |
| 2017-06-07 | 0 | 9.520 | 9.520 | 9.550 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.21% |
| 2017-06-06 | 0 | 9.500 | 9.500 | 9.520 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | 0.42% |
| 2017-06-05 | 0 | 9.460 | 9.450 | 9.480 | 9.460 | 9.460 | 2,600 | 24,596 | 9.4600 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 767,658 | 0.0320 | 0.42% |
| 2017-06-02 | 0 | 9.420 | 9.420 | 9.440 | 9.420 | 9.440 | 14,000 | 131,936 | 9.4240 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 4,133,544 | 0.0319 | -1.67% |
| 2017-06-01 | 0 | 9.580 | 9.560 | 9.580 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.032 | - | - | 0 | - | -0.93% |
| 2017-05-31 | 0 | 9.670 | 9.670 | 9.680 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 0.00% |
| 2017-05-29 | 0 | 9.670 | 9.670 | 9.700 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 9.670 | 9.670 | 9.700 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 0.10% |
| 2017-05-25 | 0 | 9.660 | 9.630 | 9.660 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -0.10% |
| 2017-05-24 | 0 | 9.670 | 9.640 | 9.670 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -0.31% |
| 2017-05-23 | 0 | 9.700 | 9.670 | 9.700 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -0.41% |
| 2017-05-22 | 0 | 9.740 | 9.700 | 9.730 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -0.41% |
| 2017-05-19 | 0 | 9.780 | 9.720 | 9.780 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -0.20% |
| 2017-05-18 | 0 | 9.800 | 9.800 | 9.830 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 1.55% |
| 2017-05-17 | 0 | 9.650 | 9.650 | 9.680 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 0.31% |
| 2017-05-16 | 0 | 9.620 | 9.590 | 9.620 | - | - | 0 | 0 | - | 0.033 | 0.032 | 0.033 | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 9.620 | 9.590 | 9.620 | - | - | 0 | 0 | - | 0.033 | 0.032 | 0.033 | - | - | 0 | - | -0.10% |
| 2017-05-12 | 0 | 9.630 | 9.630 | 9.660 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 0.31% |
| 2017-05-11 | 0 | 9.600 | 9.570 | 9.600 | - | - | 0 | 0 | - | 0.033 | 0.032 | 0.033 | - | - | 0 | - | -0.10% |
| 2017-05-10 | 0 | 9.610 | 9.580 | 9.610 | 9.610 | 9.610 | 3,400 | 32,674 | 9.6100 | 0.033 | 0.032 | 0.033 | 0.033 | 0.033 | 1,003,861 | 0.0325 | 0.21% |
| 2017-05-09 | 0 | 9.590 | 9.560 | 9.590 | 9.590 | 9.600 | 5,200 | 49,870 | 9.5904 | 0.032 | 0.032 | 0.032 | 0.032 | 0.033 | 1,535,316 | 0.0325 | -0.21% |
| 2017-05-08 | 0 | 9.610 | 9.610 | 9.640 | 9.600 | 9.600 | 1,000 | 9,600 | 9.6000 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 295,253 | 0.0325 | -1.74% |
| 2017-05-05 | 0 | 9.780 | 9.750 | 9.780 | 9.790 | 9.790 | 200 | 1,958 | 9.7900 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 59,051 | 0.0332 | 0.31% |
| 2017-05-04 | 0 | 9.750 | 9.730 | 9.750 | 9.770 | 9.770 | 1,000 | 9,770 | 9.7700 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 295,253 | 0.0331 | -0.51% |
| 2017-05-02 | 0 | 9.800 | 9.770 | 9.800 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -1.31% |
| 2017-04-28 | 0 | 9.930 | 9.930 | 9.960 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.30% |
| 2017-04-27 | 0 | 9.900 | 9.880 | 9.900 | - | - | 0 | 0 | - | 0.034 | 0.033 | 0.034 | - | - | 0 | - | -0.30% |
| 2017-04-26 | 0 | 9.930 | 9.900 | 9.930 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -1.10% |
| 2017-04-25 | 0 | 10.04 | 10.00 | 10.04 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -0.59% |
| 2017-04-24 | 0 | 10.10 | 10.06 | 10.10 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -1.17% |
| 2017-04-21 | 0 | 10.22 | 10.20 | 10.24 | 10.22 | 10.22 | 2,800 | 28,616 | 10.220 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 826,709 | 0.0346 | -0.78% |
| 2017-04-20 | 0 | 10.30 | 10.28 | 10.30 | 10.32 | 10.32 | 2,600 | 26,832 | 10.320 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 767,658 | 0.0350 | -0.39% |
| 2017-04-19 | 0 | 10.34 | 10.32 | 10.34 | - | - | 0 | 0 | - | 0.035 | 0.035 | 0.035 | - | - | 0 | - | -0.19% |
| 2017-04-18 | 0 | 10.36 | 10.34 | 10.38 | 10.36 | 10.36 | 2,000 | 20,720 | 10.360 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 590,506 | 0.0351 | -0.19% |
| 2017-04-13 | 0 | 10.38 | 10.38 | 10.42 | 10.38 | 10.38 | 1,000 | 10,380 | 10.380 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 295,253 | 0.0352 | 0.97% |
| 2017-04-12 | 0 | 10.28 | 10.24 | 10.26 | 10.28 | 10.32 | 2,000 | 20,600 | 10.300 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 590,506 | 0.0349 | 0.98% |
| 2017-04-11 | 0 | 10.18 | 10.18 | 10.22 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.035 | - | - | 0 | - | 0.20% |
| 2017-04-10 | 0 | 10.16 | 10.14 | 10.18 | 10.16 | 10.16 | 2,800 | 28,448 | 10.160 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 826,709 | 0.0344 | -0.39% |
| 2017-04-07 | 0 | 10.20 | 10.16 | 10.20 | - | - | 0 | 0 | - | 0.035 | 0.034 | 0.035 | - | - | 0 | - | -0.39% |
| 2017-04-06 | 0 | 10.24 | 10.24 | 10.28 | - | - | 0 | 0 | - | 0.035 | 0.035 | 0.035 | - | - | 0 | - | 1.39% |
| 2017-04-05 | 0 | 10.10 | 10.12 | 10.16 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 1.00% |
| 2017-04-03 | 0 | 10.00 | 9.980 | 10.02 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 10.00 | 10.00 | 10.08 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.20% |
| 2017-03-30 | 0 | 9.980 | 9.960 | 9.980 | 9.980 | 9.980 | 2,600 | 25,948 | 9.9800 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 767,658 | 0.0338 | 0.81% |
| 2017-03-29 | 0 | 9.900 | 9.870 | 9.900 | 9.910 | 9.910 | 10,000 | 99,100 | 9.9100 | 0.034 | 0.033 | 0.034 | 0.034 | 0.034 | 2,952,532 | 0.0336 | -0.80% |
| 2017-03-28 | 0 | 9.980 | 9.940 | 9.980 | 9.990 | 9.990 | 22,600 | 225,774 | 9.9900 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 6,672,722 | 0.0338 | -1.38% |
| 2017-03-27 | 0 | 10.12 | 10.10 | 10.14 | 10.08 | 10.12 | 22,200 | 224,576 | 10.116 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 6,554,620 | 0.0343 | 1.61% |
| 2017-03-24 | 0 | 9.960 | 9.950 | 9.980 | 9.960 | 9.960 | 2,800 | 27,888 | 9.9600 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 826,709 | 0.0337 | -0.80% |
| 2017-03-23 | 0 | 10.04 | 10.04 | 10.08 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 10.04 | 10.02 | 10.06 | 10.04 | 10.04 | 5,000 | 50,200 | 10.040 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 1,476,266 | 0.0340 | 2.03% |
| 2017-03-21 | 0 | 9.840 | 9.810 | 9.840 | 9.820 | 9.840 | 5,600 | 55,048 | 9.8300 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 1,653,418 | 0.0333 | 0.10% |
| 2017-03-20 | 0 | 9.830 | 9.830 | 9.860 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 0.10% |
| 2017-03-17 | 0 | 9.820 | 9.820 | 9.840 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 0.61% |
| 2017-03-16 | 0 | 9.760 | 9.760 | 9.790 | 9.760 | 9.760 | 1,400 | 13,664 | 9.7600 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 413,354 | 0.0331 | -0.20% |
| 2017-03-15 | 0 | 9.780 | 9.780 | 9.810 | 9.780 | 9.780 | 2,800 | 27,384 | 9.7800 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 826,709 | 0.0331 | 0.41% |
| 2017-03-14 | 0 | 9.740 | 9.720 | 9.740 | 9.760 | 9.760 | 2,800 | 27,328 | 9.7600 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 826,709 | 0.0331 | 0.00% |
| 2017-03-13 | 0 | 9.740 | 9.720 | 9.750 | 9.740 | 9.740 | 5,600 | 54,544 | 9.7400 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 1,653,418 | 0.0330 | -0.31% |
| 2017-03-10 | 0 | 9.770 | 9.740 | 9.770 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -1.41% |
| 2017-03-09 | 0 | 9.910 | 9.880 | 9.910 | - | - | 0 | 0 | - | 0.034 | 0.033 | 0.034 | - | - | 0 | - | -0.10% |
| 2017-03-08 | 0 | 9.920 | 9.890 | 9.920 | 9.930 | 9.930 | 20,000 | 198,600 | 9.9300 | 0.034 | 0.033 | 0.034 | 0.034 | 0.034 | 5,905,063 | 0.0336 | 0.20% |
| 2017-03-07 | 0 | 9.900 | 9.880 | 9.910 | - | - | 0 | 0 | - | 0.034 | 0.033 | 0.034 | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 9.900 | 9.900 | 9.930 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.51% |
| 2017-03-03 | 0 | 9.850 | 9.850 | 9.880 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | 0.51% |
| 2017-03-02 | 0 | 9.800 | 9.780 | 9.800 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -1.01% |
| 2017-03-01 | 0 | 9.900 | 9.880 | 9.900 | 9.900 | 10.00 | 68,800 | 686,736 | 9.9816 | 0.034 | 0.033 | 0.034 | 0.034 | 0.034 | 20,313,418 | 0.0338 | -1.20% |
| 2017-02-28 | 0 | 10.02 | 10.02 | 10.06 | 9.980 | 10.02 | 95,200 | 952,224 | 10.002 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 28,108,101 | 0.0339 | 0.00% |
| 2017-02-27 | 0 | 10.02 | 9.980 | 10.02 | 10.02 | 10.02 | 4,400 | 44,088 | 10.020 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 1,299,114 | 0.0339 | 1.01% |
| 2017-02-24 | 0 | 9.920 | 9.900 | 9.930 | 9.880 | 9.920 | 6,000 | 59,384 | 9.8973 | 0.034 | 0.034 | 0.034 | 0.033 | 0.034 | 1,771,519 | 0.0335 | 0.40% |
| 2017-02-23 | 0 | 9.880 | 9.870 | 9.900 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.034 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 9.880 | 9.850 | 9.880 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -0.20% |
| 2017-02-21 | 0 | 9.900 | 9.870 | 9.900 | - | - | 0 | 0 | - | 0.034 | 0.033 | 0.034 | - | - | 0 | - | -0.40% |
| 2017-02-20 | 0 | 9.940 | 9.910 | 9.940 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -0.10% |
| 2017-02-17 | 0 | 9.950 | 9.950 | 9.980 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.30% |
| 2017-02-16 | 0 | 9.920 | 9.900 | 9.930 | 9.920 | 9.920 | 20,800 | 206,336 | 9.9200 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 6,141,266 | 0.0336 | 0.30% |
| 2017-02-15 | 0 | 9.890 | 9.860 | 9.890 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -0.70% |
| 2017-02-14 | 0 | 9.960 | 9.930 | 9.960 | 9.980 | 10.00 | 50,200 | 501,140 | 9.9829 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 14,821,709 | 0.0338 | 0.71% |
| 2017-02-13 | 0 | 9.890 | 9.890 | 9.920 | 9.890 | 9.890 | 2,000 | 19,780 | 9.8900 | 0.033 | 0.033 | 0.034 | 0.033 | 0.033 | 590,506 | 0.0335 | -0.20% |
| 2017-02-10 | 0 | 9.910 | 9.870 | 9.910 | - | - | 0 | 0 | - | 0.034 | 0.033 | 0.034 | - | - | 0 | - | -2.08% |
| 2017-02-09 | 0 | 10.12 | 10.12 | 10.16 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.20% |
| 2017-02-08 | 0 | 10.10 | 10.06 | 10.10 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 10.10 | - | - | - | - | 0 | 0 | - | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 10.10 | 10.06 | 10.12 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -0.20% |
| 2017-02-03 | 0 | 10.12 | 10.08 | 10.12 | 10.14 | 10.18 | 21,000 | 212,980 | 10.142 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 6,200,316 | 0.0343 | 0.00% |
| 2017-02-02 | 0 | 10.12 | 10.12 | 10.16 | 10.12 | 10.12 | 4,000 | 40,480 | 10.120 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 1,181,013 | 0.0343 | 1.20% |
| 2017-02-01 | 0 | 10.00 | 10.00 | 10.04 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.91% |
| 2017-01-27 | 0 | 9.910 | 9.890 | 9.930 | - | - | 0 | 0 | - | 0.034 | 0.033 | 0.034 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 9.910 | 9.880 | 9.910 | - | - | 0 | 0 | - | 0.034 | 0.033 | 0.034 | - | - | 0 | - | -1.88% |
| 2017-01-25 | 0 | 10.10 | 10.06 | 10.12 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -0.59% |
| 2017-01-24 | 0 | 10.16 | 10.12 | 10.18 | 10.16 | 10.16 | 600 | 6,096 | 10.160 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 177,152 | 0.0344 | 0.40% |
| 2017-01-23 | 0 | 10.12 | 10.12 | 10.16 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 1.00% |
| 2017-01-20 | 0 | 10.02 | 9.960 | 10.00 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -0.20% |
| 2017-01-19 | 0 | 10.04 | 10.00 | 10.04 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -1.38% |
| 2017-01-18 | 0 | 10.18 | 10.14 | 10.18 | 10.22 | 10.22 | 20,000 | 204,400 | 10.220 | 0.034 | 0.034 | 0.034 | 0.035 | 0.035 | 5,905,063 | 0.0346 | 0.00% |
| 2017-01-17 | 0 | 10.18 | 10.18 | 10.22 | 10.16 | 10.18 | 18,000 | 183,220 | 10.179 | 0.034 | 0.034 | 0.035 | 0.034 | 0.034 | 5,314,557 | 0.0345 | 1.60% |
| 2017-01-16 | 0 | 10.02 | 10.02 | 10.06 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.40% |
| 2017-01-13 | 0 | 9.980 | 9.940 | 9.980 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -0.60% |
| 2017-01-12 | 0 | 10.04 | 10.00 | 10.06 | 10.04 | 10.04 | 20,000 | 200,800 | 10.040 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 5,905,063 | 0.0340 | 1.31% |
| 2017-01-11 | 0 | 9.910 | 9.900 | 9.930 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 9.910 | 9.910 | 9.940 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 1.12% |
| 2017-01-09 | 0 | 9.800 | 9.760 | 9.800 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.033 | - | - | 0 | - | -1.01% |
| 2017-01-06 | 0 | 9.900 | 9.880 | 9.900 | 9.890 | 9.900 | 6,000 | 59,382 | 9.8970 | 0.034 | 0.033 | 0.034 | 0.033 | 0.034 | 1,771,519 | 0.0335 | 0.10% |
| 2017-01-05 | 0 | 9.890 | 9.890 | 9.930 | - | - | 12,000 | 118,560 | 9.8800 | 0.033 | 0.033 | 0.034 | - | - | 3,543,038 | 0.0335 | 0.10% |
| 2017-01-04 | 0 | 9.880 | 9.850 | 9.880 | 9.900 | 9.900 | 20,000 | 198,000 | 9.9000 | 0.033 | 0.033 | 0.033 | 0.034 | 0.034 | 5,905,063 | 0.0335 | -1.40% |
| 2017-01-03 | 0 | 10.02 | 9.980 | 10.02 | 9.200 | 10.14 | 4,000 | 39,460 | 9.8650 | 0.034 | 0.034 | 0.034 | 0.031 | 0.034 | 1,181,013 | 0.0334 | -1.96% |
| 2016-12-30 | 0 | 10.22 | 10.16 | 10.22 | 10.10 | 10.24 | 6,000 | 60,920 | 10.153 | 0.035 | 0.034 | 0.035 | 0.034 | 0.035 | 1,771,519 | 0.0344 | 0.99% |
| 2016-12-29 | 0 | 10.12 | 10.12 | 10.18 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 1.61% |
| 2016-12-28 | 0 | 9.960 | 9.930 | 9.970 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.00% |
| 2016-12-23 | 0 | 9.960 | 9.930 | 9.960 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -0.30% |
| 2016-12-22 | 0 | 9.990 | 9.950 | 9.990 | 9.990 | 10.00 | 1,200 | 11,994 | 9.9950 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 354,304 | 0.0339 | 0.71% |
| 2016-12-21 | 0 | 9.920 | 9.920 | 9.960 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.20% |
| 2016-12-20 | 0 | 9.900 | 9.860 | 9.900 | 9.890 | 9.950 | 37,000 | 366,124 | 9.8952 | 0.034 | 0.033 | 0.034 | 0.033 | 0.034 | 10,924,367 | 0.0335 | 0.10% |
| 2016-12-19 | 0 | 9.890 | 9.890 | 9.920 | - | - | 0 | 0 | - | 0.033 | 0.033 | 0.034 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 9.890 | 9.890 | 9.920 | 9.890 | 9.900 | 20,000 | 197,850 | 9.8925 | 0.033 | 0.033 | 0.034 | 0.033 | 0.034 | 5,905,063 | 0.0335 | -0.10% |
| 2016-12-15 | 0 | 9.900 | 9.880 | 9.910 | 9.900 | 9.980 | 47,000 | 466,260 | 9.9204 | 0.034 | 0.033 | 0.034 | 0.034 | 0.034 | 13,876,899 | 0.0336 | -0.90% |
| 2016-12-14 | 0 | 9.990 | 9.980 | 10.02 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 9.990 | 9.950 | 9.990 | 10.00 | 10.02 | 800 | 8,004 | 10.005 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 236,203 | 0.0339 | 0.00% |
| 2016-12-12 | 0 | 9.990 | 9.960 | 9.990 | 10.04 | 10.04 | 1,000 | 10,040 | 10.040 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 295,253 | 0.0340 | -1.09% |
| 2016-12-09 | 0 | 10.10 | 10.06 | 10.10 | - | - | 0 | 0 | - | 0.034 | 0.034 | 0.034 | - | - | 0 | - | -0.59% |
| 2016-12-08 | 0 | 10.16 | 10.12 | 10.16 | 10.22 | 10.22 | 10,000 | 102,200 | 10.220 | 0.034 | 0.034 | 0.034 | 0.035 | 0.035 | 2,952,532 | 0.0346 | -1.17% |
| 2016-12-07 | 0 | 10.28 | 10.26 | 10.28 | - | - | 0 | 0 | - | 0.035 | 0.035 | 0.035 | - | - | 0 | - | -1.34% |
| 2016-12-06 | 0 | 10.42 | 10.38 | 10.42 | - | - | 0 | 0 | - | 0.035 | 0.035 | 0.035 | - | - | 0 | - | -0.19% |
| 2016-12-05 | 0 | 10.44 | 10.40 | 10.44 | - | - | 0 | 0 | - | 0.035 | 0.035 | 0.035 | - | - | 0 | - | 0.00% |
| 2016-12-02 | 0 | 10.44 | 10.44 | 10.48 | 10.42 | 10.42 | 1,000 | 10,420 | 10.420 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 295,253 | 0.0353 | 0.97% |
| 2016-12-01 | 0 | 10.34 | 10.34 | 10.40 | 10.28 | 10.28 | 2,000 | 20,560 | 10.280 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 590,506 | 0.0348 | -0.96% |
| 2016-11-30 | 0 | 10.44 | 10.40 | 10.44 | - | - | 0 | 0 | - | 0.035 | 0.035 | 0.035 | - | - | 0 | - | -0.38% |
| 2016-11-29 | 0 | 10.48 | 10.44 | 10.50 | 10.48 | 10.48 | 5,000 | 52,400 | 10.480 | 0.035 | 0.035 | 0.036 | 0.035 | 0.035 | 1,476,266 | 0.0355 | -0.19% |
| 2016-11-28 | 0 | 10.50 | 10.48 | 10.52 | - | - | 0 | 0 | - | 0.036 | 0.035 | 0.036 | - | - | 0 | - | 0.00% |
| 2016-11-25 | 0 | 10.50 | 10.50 | 10.56 | - | - | 0 | 0 | - | 0.036 | 0.036 | 0.036 | - | - | 0 | - | 0.00% |
| 2016-11-24 | 0 | 10.50 | 10.46 | 10.50 | 10.50 | 10.50 | 1,600 | 16,800 | 10.500 | 0.036 | 0.035 | 0.036 | 0.036 | 0.036 | 472,405 | 0.0356 | -1.13% |
| 2016-11-23 | 0 | 10.62 | 10.58 | 10.62 | - | - | 0 | 0 | - | 0.036 | 0.036 | 0.036 | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 10.62 | 10.58 | 10.62 | - | - | 0 | 0 | - | 0.036 | 0.036 | 0.036 | - | - | 0 | - | -0.19% |
| 2016-11-21 | 0 | 10.64 | 10.64 | 10.68 | 10.64 | 10.66 | 1,400 | 14,900 | 10.643 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 413,354 | 0.0360 | -1.12% |
| 2016-11-18 | 0 | 10.76 | 10.72 | 10.76 | - | - | 0 | 0 | - | 0.036 | 0.036 | 0.036 | - | - | 0 | - | -0.37% |
| 2016-11-17 | 0 | 10.80 | 10.78 | 10.84 | - | - | 0 | 0 | - | 0.037 | 0.037 | 0.037 | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 10.80 | 10.78 | 10.84 | 10.80 | 10.80 | 48,000 | 518,400 | 10.800 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 14,172,152 | 0.0366 | -1.64% |
| 2016-11-15 | 0 | 10.98 | 10.94 | 10.98 | - | - | 0 | 0 | - | 0.037 | 0.037 | 0.037 | - | - | 0 | - | -0.18% |
| 2016-11-14 | 0 | 11.00 | 10.98 | 11.04 | 11.00 | 11.00 | 5,800 | 63,800 | 11.000 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 1,712,468 | 0.0373 | -1.08% |
| 2016-11-11 | 0 | 11.12 | 11.06 | 11.12 | - | - | 0 | 0 | - | 0.038 | 0.037 | 0.038 | - | - | 0 | - | -0.36% |
| 2016-11-10 | 0 | 11.16 | 11.10 | 11.16 | 11.16 | 11.18 | 2,400 | 26,828 | 11.178 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 708,608 | 0.0379 | -4.62% |
| 2016-11-09 | 0 | 11.70 | - | - | 11.36 | 12.10 | 110,400 | 1,288,484 | 11.671 | 0.040 | - | - | 0.038 | 0.041 | 32,595,949 | 0.0395 | 3.72% |
| 2016-11-08 | 0 | 11.28 | 11.26 | 11.30 | 11.28 | 11.28 | 200 | 2,256 | 11.280 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 59,051 | 0.0382 | 0.00% |
| 2016-11-07 | 0 | 11.28 | 11.24 | 11.28 | 11.28 | 11.30 | 120,000 | 1,354,760 | 11.290 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 35,430,380 | 0.0382 | -1.40% |
| 2016-11-04 | 0 | 11.44 | 11.42 | 11.48 | 11.44 | 11.44 | 8,600 | 98,384 | 11.440 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 2,539,177 | 0.0387 | 0.35% |
| 2016-11-03 | 0 | 11.40 | 11.40 | 11.44 | 11.40 | 11.42 | 12,200 | 139,084 | 11.400 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 3,602,089 | 0.0386 | 1.06% |
| 2016-11-02 | 0 | 11.28 | 11.28 | 11.34 | 11.26 | 11.26 | 400 | 4,504 | 11.260 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 118,101 | 0.0381 | 1.62% |
| 2016-11-01 | 0 | 11.10 | 11.06 | 11.10 | - | - | 0 | 0 | - | 0.038 | 0.037 | 0.038 | - | - | 0 | - | 0.00% |
| 2016-10-31 | 0 | 11.10 | 11.06 | 11.10 | - | - | 0 | 0 | - | 0.038 | 0.037 | 0.038 | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 11.10 | 11.10 | 11.14 | 11.10 | 11.10 | 5,000 | 55,500 | 11.100 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 1,476,266 | 0.0376 | -0.54% |
| 2016-10-27 | 0 | 11.16 | 11.10 | 11.16 | 11.18 | 11.18 | 3,800 | 42,484 | 11.180 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 1,121,962 | 0.0379 | -0.53% |
| 2016-10-26 | 0 | 11.22 | 11.18 | 11.22 | - | - | 0 | 0 | - | 0.038 | 0.038 | 0.038 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 11.22 | 11.18 | 11.22 | - | - | 0 | 0 | - | 0.038 | 0.038 | 0.038 | - | - | 0 | - | -0.36% |
| 2016-10-24 | 0 | 11.26 | 11.20 | 11.26 | - | - | 0 | 0 | - | 0.038 | 0.038 | 0.038 | - | - | 0 | - | -0.53% |
| 2016-10-20 | 0 | 11.32 | 11.26 | 11.32 | - | - | 0 | 0 | - | 0.038 | 0.038 | 0.038 | - | - | 0 | - | -0.53% |
| 2016-10-19 | 0 | 11.38 | 11.38 | 11.42 | 11.38 | 11.38 | 200 | 2,276 | 11.380 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 59,051 | 0.0385 | 0.18% |
| 2016-10-18 | 0 | 11.36 | 11.36 | 11.40 | 11.36 | 11.36 | 10,000 | 113,600 | 11.360 | 0.038 | 0.038 | 0.039 | 0.038 | 0.038 | 2,952,532 | 0.0385 | -0.87% |
| 2016-10-17 | 0 | 11.46 | 11.42 | 11.48 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 11.46 | 11.42 | 11.48 | 11.46 | 11.46 | 30,000 | 343,800 | 11.460 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 8,857,595 | 0.0388 | -0.52% |
| 2016-10-13 | 0 | 11.52 | 11.52 | 11.58 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | 0.52% |
| 2016-10-12 | 0 | 11.46 | 11.46 | 11.52 | 11.46 | 11.50 | 5,600 | 64,376 | 11.496 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 1,653,418 | 0.0389 | 0.35% |
| 2016-10-11 | 0 | 11.42 | 10.32 | 11.72 | - | - | 0 | 0 | - | 0.039 | 0.035 | 0.040 | - | - | 0 | - | 0.00% |
| 2016-10-07 | 0 | 11.42 | 11.42 | 11.48 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | 0.00% |
| 2016-10-06 | 0 | 11.42 | 11.38 | 11.42 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | -0.52% |
| 2016-10-05 | 0 | 11.48 | 11.44 | 11.50 | 11.48 | 11.48 | 25,400 | 291,592 | 11.480 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 7,499,430 | 0.0389 | -0.17% |
| 2016-10-04 | 0 | 11.50 | 11.44 | 11.50 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | -1.03% |
| 2016-10-03 | 0 | 11.62 | 11.56 | 11.62 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | -0.85% |
| 2016-09-30 | 0 | 11.72 | 11.70 | 11.74 | 11.68 | 11.72 | 10,000 | 117,000 | 11.700 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,952,532 | 0.0396 | 2.45% |
| 2016-09-29 | 0 | 11.44 | 11.44 | 11.50 | 11.44 | 11.48 | 37,600 | 431,256 | 11.470 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 11,101,519 | 0.0388 | -1.21% |
| 2016-09-28 | 0 | 11.58 | 11.52 | 11.58 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | -0.17% |
| 2016-09-27 | 0 | 11.60 | 11.54 | 11.60 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | -0.85% |
| 2016-09-26 | 0 | 11.70 | - | 11.82 | 11.62 | 11.62 | 4,800 | 55,776 | 11.620 | 0.040 | - | 0.040 | 0.039 | 0.039 | 1,417,215 | 0.0394 | 1.21% |
| 2016-09-23 | 0 | 11.56 | 11.52 | 11.58 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 11.56 | 11.50 | 11.56 | 11.52 | 11.60 | 120,200 | 1,390,456 | 11.568 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 35,489,430 | 0.0392 | 0.17% |
| 2016-09-21 | 0 | 11.54 | 11.48 | 11.54 | 11.72 | 11.92 | 123,400 | 1,468,488 | 11.900 | 0.039 | 0.039 | 0.039 | 0.040 | 0.040 | 36,434,241 | 0.0403 | -2.53% |
| 2016-09-20 | 0 | 11.84 | 11.84 | 11.86 | 11.80 | 11.82 | 16,000 | 189,112 | 11.820 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,724,051 | 0.0400 | -0.84% |
| 2016-09-19 | 0 | 11.94 | 11.88 | 11.94 | - | - | 0 | 0 | - | 0.040 | 0.040 | 0.040 | - | - | 0 | - | -0.17% |
| 2016-09-15 | 0 | 11.96 | 11.94 | 12.00 | 11.96 | 12.02 | 72,200 | 867,124 | 12.010 | 0.041 | 0.040 | 0.041 | 0.041 | 0.041 | 21,317,278 | 0.0407 | 1.18% |
| 2016-09-14 | 0 | 11.82 | 11.82 | 11.88 | 11.78 | 11.82 | 20,600 | 243,468 | 11.819 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,082,215 | 0.0400 | 0.17% |
| 2016-09-13 | 0 | 11.80 | 11.78 | 11.82 | 11.78 | 11.80 | 15,000 | 176,900 | 11.793 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,428,797 | 0.0399 | -0.17% |
| 2016-09-12 | 0 | 11.82 | 11.80 | 11.84 | 11.82 | 11.82 | 400 | 4,728 | 11.820 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 118,101 | 0.0400 | 1.55% |
| 2016-09-09 | 0 | 11.64 | 11.58 | 11.64 | 11.66 | 11.66 | 10,000 | 116,600 | 11.660 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 2,952,532 | 0.0395 | 0.52% |
| 2016-09-08 | 0 | 11.58 | 11.58 | 11.64 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | 0.17% |
| 2016-09-07 | 0 | 11.56 | 11.52 | 11.58 | 11.56 | 11.60 | 9,000 | 104,384 | 11.598 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 2,657,278 | 0.0393 | -0.17% |
| 2016-09-06 | 0 | 11.58 | 11.54 | 11.60 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | -0.52% |
| 2016-09-05 | 0 | 11.64 | 11.60 | 11.66 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | 0.00% |
| 2016-09-02 | 0 | 11.64 | 11.60 | 11.66 | - | - | 0 | 0 | - | 0.039 | 0.039 | 0.039 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 11.64 | 11.60 | 11.64 | 11.68 | 11.68 | 10,000 | 116,800 | 11.680 | 0.039 | 0.039 | 0.039 | 0.040 | 0.040 | 2,952,532 | 0.0396 | -1.02% |
| 2016-08-31 | 0 | 11.76 | 11.70 | 11.76 | - | - | 0 | 0 | - | 0.040 | 0.040 | 0.040 | - | - | 0 | - | -0.84% |
| 2016-08-30 | 0 | 11.86 | 11.82 | 11.86 | - | - | 0 | 0 | - | 0.040 | 0.040 | 0.040 | - | - | 0 | - | -0.34% |
| 2016-08-29 | 0 | 11.90 | 11.90 | 11.94 | 11.86 | 11.90 | 5,200 | 61,872 | 11.898 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,535,316 | 0.0403 | -1.49% |
| 2016-08-26 | 0 | 12.08 | 12.06 | 12.12 | 12.08 | 12.10 | 800 | 9,668 | 12.085 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 236,203 | 0.0409 | 0.50% |
| 2016-08-25 | 0 | 12.02 | 11.98 | 12.04 | - | - | 0 | 0 | - | 0.041 | 0.041 | 0.041 | - | - | 0 | - | 0.00% |
| 2016-08-24 | 0 | 12.02 | 11.96 | 12.02 | - | - | 0 | 0 | - | 0.041 | 0.041 | 0.041 | - | - | 0 | - | -0.33% |
| 2016-08-23 | 0 | 12.06 | 12.00 | 12.06 | 12.04 | 12.08 | 41,200 | 496,096 | 12.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 12,164,430 | 0.0408 | 0.33% |
| 2016-08-22 | 0 | 12.02 | 11.96 | 12.02 | 12.02 | 12.06 | 12,000 | 144,640 | 12.053 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 3,543,038 | 0.0408 | -0.50% |
| 2016-08-19 | 0 | 12.08 | 12.08 | 12.12 | 12.04 | 12.14 | 60,600 | 733,164 | 12.098 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 17,892,342 | 0.0410 | 0.00% |
| 2016-08-18 | 0 | 12.08 | 12.04 | 12.10 | 12.08 | 12.10 | 2,200 | 26,616 | 12.098 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 649,557 | 0.0410 | 0.50% |
| 2016-08-17 | 0 | 12.02 | 11.96 | 12.02 | - | - | 0 | 0 | - | 0.041 | 0.041 | 0.041 | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 12.02 | 12.02 | 12.08 | 11.98 | 12.00 | 3,400 | 40,792 | 11.998 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 1,003,861 | 0.0406 | 1.18% |
| 2016-08-15 | 0 | 11.88 | 11.88 | 11.92 | 11.86 | 11.86 | 5,000 | 59,300 | 11.860 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,476,266 | 0.0402 | 0.34% |
| 2016-08-12 | 0 | 11.84 | 11.82 | 11.88 | 11.84 | 11.88 | 1,200 | 14,248 | 11.873 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 354,304 | 0.0402 | -0.67% |
| 2016-08-11 | 0 | 11.92 | 11.92 | 11.96 | 11.92 | 11.92 | 20,000 | 238,400 | 11.920 | 0.040 | 0.040 | 0.041 | 0.040 | 0.040 | 5,905,063 | 0.0404 | 0.17% |
| 2016-08-10 | 0 | 11.90 | 11.86 | 11.90 | 11.90 | 11.90 | 18,800 | 223,720 | 11.900 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,550,759 | 0.0403 | -0.17% |
| 2016-08-09 | 0 | 11.92 | 11.86 | 11.92 | - | - | 0 | 0 | - | 0.040 | 0.040 | 0.040 | - | - | 0 | - | -0.50% |
| 2016-08-08 | 0 | 11.98 | 11.92 | 11.98 | 12.00 | 12.02 | 1,800 | 21,604 | 12.002 | 0.041 | 0.040 | 0.041 | 0.041 | 0.041 | 531,456 | 0.0407 | -2.28% |
| 2016-08-05 | 0 | 12.26 | 12.22 | 12.28 | - | - | 0 | 0 | - | 0.042 | 0.041 | 0.042 | - | - | 0 | - | 0.00% |
| 2016-08-04 | 0 | 12.26 | 12.22 | 12.26 | 12.26 | 12.40 | 8,800 | 108,520 | 12.332 | 0.042 | 0.041 | 0.042 | 0.042 | 0.042 | 2,598,228 | 0.0418 | -0.97% |
| 2016-08-03 | 0 | 12.38 | 12.36 | 12.40 | 12.20 | 12.32 | 24,000 | 294,996 | 12.292 | 0.042 | 0.042 | 0.042 | 0.041 | 0.042 | 7,086,076 | 0.0416 | 3.86% |
| 2016-08-01 | 0 | 11.92 | 11.90 | 11.96 | 11.86 | 11.92 | 25,000 | 296,640 | 11.866 | 0.040 | 0.040 | 0.041 | 0.040 | 0.040 | 7,381,329 | 0.0402 | -0.17% |
| 2016-07-29 | 0 | 11.94 | 11.90 | 11.96 | 11.82 | 12.14 | 60,600 | 722,176 | 11.917 | 0.040 | 0.040 | 0.041 | 0.040 | 0.041 | 17,892,342 | 0.0404 | -0.67% |
| 2016-07-28 | 0 | 12.02 | 12.00 | 12.04 | 12.02 | 12.04 | 21,000 | 252,820 | 12.039 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 6,200,316 | 0.0408 | 1.52% |
| 2016-07-27 | 0 | 11.84 | 11.82 | 11.88 | 11.84 | 11.84 | 600 | 7,104 | 11.840 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 177,152 | 0.0401 | -2.15% |
| 2016-07-26 | 0 | 12.10 | 12.10 | 12.12 | 12.04 | 12.08 | 20,200 | 244,008 | 12.080 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 5,964,114 | 0.0409 | 2.02% |
| 2016-07-25 | 0 | 11.86 | 11.82 | 11.88 | 11.70 | 11.86 | 1,200 | 14,156 | 11.797 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 354,304 | 0.0400 | 0.17% |
| 2016-07-22 | 0 | 11.84 | 11.78 | 11.84 | 11.86 | 11.92 | 21,600 | 256,208 | 11.861 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,377,468 | 0.0402 | 0.34% |
| 2016-07-21 | 0 | 11.80 | 11.76 | 11.80 | - | - | 0 | 0 | - | 0.040 | 0.040 | 0.040 | - | - | 0 | - | 0.00% |
| 2016-07-20 | 0 | 11.80 | 11.76 | 11.80 | - | - | 0 | 0 | - | 0.040 | 0.040 | 0.040 | - | - | 0 | - | -0.67% |
| 2016-07-19 | 0 | 11.88 | 11.86 | 11.90 | 11.86 | 11.88 | 42,000 | 498,540 | 11.870 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,400,633 | 0.0402 | 0.00% |
| 2016-07-18 | 0 | 11.88 | 11.82 | 11.88 | 11.88 | 11.88 | 1,000 | 11,880 | 11.880 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 295,253 | 0.0402 | -0.17% |
| 2016-07-15 | 0 | 11.90 | 11.86 | 11.90 | 11.90 | 11.90 | 5,000 | 59,500 | 11.900 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,476,266 | 0.0403 | -0.34% |
| 2016-07-14 | 0 | 11.94 | 11.92 | 11.94 | 11.88 | 12.02 | 96,800 | 1,157,464 | 11.957 | 0.040 | 0.040 | 0.040 | 0.040 | 0.041 | 28,580,506 | 0.0405 | -1.00% |
| 2016-07-13 | 0 | 12.06 | 12.06 | 12.08 | 12.00 | 12.08 | 2,400 | 28,888 | 12.037 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 708,608 | 0.0408 | -0.50% |
| 2016-07-12 | 0 | 12.12 | 12.12 | 12.14 | 12.04 | 12.14 | 54,600 | 660,304 | 12.093 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 16,120,823 | 0.0410 | -2.42% |
| 2016-07-11 | 0 | 12.42 | 12.44 | 12.50 | 12.40 | 12.56 | 42,000 | 524,704 | 12.493 | 0.042 | 0.042 | 0.042 | 0.042 | 0.043 | 12,400,633 | 0.0423 | -4.02% |
| 2016-07-08 | 0 | 12.94 | 12.88 | 12.94 | 12.80 | 12.98 | 32,400 | 415,932 | 12.837 | 0.044 | 0.044 | 0.044 | 0.043 | 0.044 | 9,566,203 | 0.0435 | 1.41% |
| 2016-07-07 | 0 | 12.76 | 12.74 | 12.80 | - | - | 0 | 0 | - | 0.043 | 0.043 | 0.043 | - | - | 0 | - | 0.00% |
| 2016-07-06 | 0 | 12.76 | 12.78 | 12.82 | 12.72 | 12.94 | 103,000 | 1,322,000 | 12.835 | 0.043 | 0.043 | 0.043 | 0.043 | 0.044 | 30,411,076 | 0.0435 | 0.95% |
| 2016-07-05 | 0 | 12.64 | 12.64 | 12.68 | 12.54 | 12.58 | 24,400 | 306,824 | 12.575 | 0.043 | 0.043 | 0.043 | 0.042 | 0.043 | 7,204,177 | 0.0426 | 1.44% |
| 2016-07-04 | 0 | 12.46 | 12.46 | 12.50 | 12.44 | 12.54 | 6,000 | 74,856 | 12.476 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 1,771,519 | 0.0423 | -1.27% |
| 2016-06-30 | 0 | 12.62 | 12.60 | 12.66 | 12.62 | 12.62 | 20,000 | 252,400 | 12.620 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 5,905,063 | 0.0427 | 0.16% |
| 2016-06-29 | 0 | 12.60 | 12.54 | 12.60 | 12.58 | 12.60 | 54,600 | 687,180 | 12.586 | 0.043 | 0.042 | 0.043 | 0.043 | 0.043 | 16,120,823 | 0.0426 | -1.56% |
| 2016-06-28 | 0 | 12.80 | 12.78 | 12.80 | 12.90 | 12.90 | 1,000 | 12,900 | 12.900 | 0.043 | 0.043 | 0.043 | 0.044 | 0.044 | 295,253 | 0.0437 | -0.16% |
| 2016-06-27 | 0 | 12.82 | 12.82 | 12.86 | 12.80 | 13.00 | 100,400 | 1,297,196 | 12.920 | 0.043 | 0.043 | 0.044 | 0.043 | 0.044 | 29,643,418 | 0.0438 | 0.00% |
| 2016-06-24 | 0 | 12.82 | 12.78 | 12.84 | 12.82 | 13.20 | 126,000 | 1,632,268 | 12.955 | 0.043 | 0.043 | 0.043 | 0.043 | 0.045 | 37,201,899 | 0.0439 | 4.40% |
| 2016-06-23 | 0 | 12.28 | 12.24 | 12.28 | - | - | 0 | 0 | - | 0.042 | 0.041 | 0.042 | - | - | 0 | - | -0.65% |
| 2016-06-22 | 0 | 12.36 | 12.36 | 12.40 | 12.36 | 12.38 | 21,000 | 259,564 | 12.360 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 6,200,316 | 0.0419 | 0.98% |
| 2016-06-21 | 0 | 12.24 | 12.20 | 12.24 | 12.30 | 12.40 | 43,800 | 541,820 | 12.370 | 0.041 | 0.041 | 0.041 | 0.042 | 0.042 | 12,932,089 | 0.0419 | -1.45% |
| 2016-06-20 | 0 | 12.42 | 12.38 | 12.42 | 12.40 | 12.60 | 7,200 | 89,768 | 12.468 | 0.042 | 0.042 | 0.042 | 0.042 | 0.043 | 2,125,823 | 0.0422 | -2.51% |
| 2016-06-17 | 0 | 12.74 | 12.72 | 12.78 | 12.70 | 12.74 | 369,000 | 4,696,464 | 12.728 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 108,948,418 | 0.0431 | -0.47% |
| 2016-06-16 | 0 | 12.80 | 12.78 | 12.80 | 12.60 | 12.88 | 39,600 | 507,872 | 12.825 | 0.043 | 0.043 | 0.043 | 0.043 | 0.044 | 11,692,025 | 0.0434 | 3.39% |
| 2016-06-15 | 0 | 12.38 | 12.38 | 12.42 | 12.32 | 12.42 | 124,800 | 1,539,676 | 12.337 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 36,847,595 | 0.0418 | -1.12% |
| 2016-06-14 | 0 | 12.52 | 12.50 | 12.56 | 12.48 | 12.56 | 687,800 | 8,610,024 | 12.518 | 0.042 | 0.042 | 0.043 | 0.042 | 0.043 | 203,075,127 | 0.0424 | 1.13% |
| 2016-06-13 | 0 | 12.38 | 12.34 | 12.40 | 12.34 | 12.38 | 36,000 | 444,320 | 12.342 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 10,629,114 | 0.0418 |
Copyright & disclaimer, Privacy policy