iShares Core KOSPI 200 Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83170  2016-06-29  2021-06-18  2021-08-18
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-08-17 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 122.4 - - - - 0 - 0.00%
2021-06-18 0 122.5 - - 122.5 122.5 1,800 220,410 122.45 122.4 - - 122.4 122.4 1,800 122.45 0.62%
2021-06-17 0 121.7 - - 121.5 122.1 42,500 5,179,525 121.87 121.7 - - 121.5 122.1 42,500 121.87 -1.26%
2021-06-16 0 123.3 - - - - 0 0 - 123.3 - - - - 0 - 0.00%
2021-06-15 0 123.3 - - 123.3 123.3 2,500 308,125 123.25 123.3 - - 123.3 123.3 2,500 123.25 0.20%
2021-06-11 0 123.0 123.0 - - - 0 0 - 123.0 123.0 - - - 0 - 0.70%
2021-06-10 0 122.2 - - - - 0 0 - 122.2 - - - - 0 - -0.04%
2021-06-09 0 122.2 - - - - 0 0 - 122.2 - - - - 0 - -0.16%
2021-06-08 0 122.4 - - 122.4 122.4 200 24,480 122.40 122.4 - - 122.4 122.4 200 122.40 -0.41%
2021-06-07 0 122.9 - - 122.8 122.8 200 24,560 122.80 122.9 - - 122.8 122.8 200 122.80 0.29%
2021-06-04 0 122.6 - - - - 0 0 - 122.6 - - - - 0 - 0.04%
2021-06-03 0 122.5 - - 122.5 122.5 100 12,250 122.50 122.5 - - 122.5 122.5 100 122.50 0.20%
2021-06-02 0 122.3 - 122.5 - - 0 0 - 122.3 - 122.5 - - 0 - 0.00%
2021-06-01 0 122.3 - - - - 0 0 - 122.3 - - - - 0 - 1.16%
2021-05-31 0 120.9 - - - - 0 0 - 120.8 - - - - 0 - 0.58%
2021-05-28 0 120.2 - - - - 0 0 - 120.2 - - - - 0 - 0.29%
2021-05-27 0 119.8 - - - - 0 0 - 119.8 - - - - 0 - 0.00%
2021-05-26 0 119.8 - - - - 0 0 - 119.8 - - - - 0 - 0.00%
2021-05-25 0 119.8 - - - - 0 0 - 119.8 - - - - 0 - 0.38%
2021-05-24 0 119.4 - - - - 0 0 - 119.3 - - - - 0 - 0.00%
2021-05-21 0 119.4 - - - - 0 0 - 119.3 - - - - 0 - 0.00%
2021-05-20 0 119.4 - - - - 0 0 - 119.3 - - - - 0 - -0.13%
2021-05-18 0 119.5 - - - - 0 0 - 119.5 - - - - 0 - 1.19%
2021-05-17 0 118.1 - - 118.1 118.1 1,500 177,150 118.10 118.1 - - 118.1 118.1 1,500 118.10 -0.80%
2021-05-14 0 119.1 - - 118.4 119.1 9,500 1,127,775 118.71 119.1 - - 118.4 119.1 9,500 118.71 0.80%
2021-05-13 0 118.1 - - - - 0 0 - 118.1 - - - - 0 - -1.99%
2021-05-12 0 120.5 - - - - 0 0 - 120.5 - - - - 0 - -1.43%
2021-05-11 0 122.3 - - - - 0 0 - 122.3 - - - - 0 - -1.81%
2021-05-10 0 124.5 - - - - 0 0 - 124.5 - - - - 0 - 1.55%
2021-05-07 0 122.6 - - - - 0 0 - 122.6 - - - - 0 - 0.49%
2021-05-06 0 122.0 - - - - 0 0 - 122.0 - - - - 0 - 0.00%
2021-05-05 0 122.0 - - 122.0 122.3 9,300 1,135,995 122.15 122.0 - - 122.0 122.3 9,300 122.15 0.45%
2021-05-04 0 121.5 - - - - 0 0 - 121.4 - - - - 0 - 0.00%
2021-05-03 0 121.5 - - - - 0 0 - 121.4 - - - - 0 - -1.06%
2021-04-30 0 122.8 - - - - 0 0 - 122.8 - - - - 0 - -1.09%
2021-04-29 0 124.1 - - - - 0 0 - 124.1 - - - - 0 - 0.00%
2021-04-28 0 124.1 - - - - 0 0 - 124.1 - - - - 0 - -1.27%
2021-04-27 0 125.7 - - - - 0 0 - 125.7 - - - - 0 - 0.08%
2021-04-26 0 125.6 - - - - 0 0 - 125.6 - - - - 0 - 0.92%
2021-04-23 0 124.5 - - - - 0 0 - 124.4 - - - - 0 - 0.08%
2021-04-22 0 124.4 - - - - 0 0 - 124.3 - - - - 0 - -0.08%
2021-04-21 0 124.5 - - 125.1 125.1 4,000 500,200 125.05 124.4 - - 125.1 125.1 4,000 125.05 -2.28%
2021-04-20 0 127.4 - - - - 0 0 - 127.3 - - - - 0 - 0.00%
2021-04-19 0 127.4 - - - - 0 0 - 127.3 - - - - 0 - -0.24%
2021-04-16 0 127.7 - - 126.3 127.7 40,000 5,082,315 127.06 127.7 - - 126.3 127.7 40,000 127.06 0.95%
2021-04-15 0 126.5 - - - - 0 0 - 126.4 - - - - 0 - 0.20%
2021-04-14 0 126.2 - - - - 0 0 - 126.2 - - - - 0 - 1.12%
2021-04-13 0 124.8 - - - - 0 0 - 124.8 - - - - 0 - 0.44%
2021-04-12 0 124.3 - - - - 0 0 - 124.3 - - - - 0 - -0.52%
2021-04-09 0 124.9 - - - - 0 0 - 124.9 - - - - 0 - 0.00%
2021-04-08 0 124.9 - - - - 0 0 - 124.9 - - - - 0 - 0.24%
2021-04-07 0 124.6 - - - - 0 0 - 124.6 - - - - 0 - 2.01%
2021-04-01 0 122.2 - - - - 0 0 - 122.2 - - - - 0 - 1.08%
2021-03-31 0 120.9 - - - - 0 0 - 120.8 - - - - 0 - 0.12%
2021-03-30 0 120.7 - - - - 0 0 - 120.7 - - - - 0 - 0.84%
2021-03-29 0 119.7 - - - - 0 0 - 119.7 - - - - 0 - 0.13%
2021-03-26 0 119.6 - - - - 0 0 - 119.6 - - - - 0 - 1.23%
2021-03-25 0 118.1 - - - - 0 0 - 118.1 - - - - 0 - 0.00%
2021-03-24 0 118.1 - - - - 0 0 - 118.1 - - - - 0 - -0.55%
2021-03-23 0 118.8 - - - - 0 0 - 118.8 - - - - 0 - -0.63%
2021-03-22 0 119.5 - - - - 0 0 - 119.5 - - - - 0 - 0.00%
2021-03-19 0 119.5 - - - - 0 0 - 119.5 - - - - 0 - -0.38%
2021-03-18 0 120.0 - - - - 0 0 - 119.9 - - - - 0 - 0.04%
2021-03-17 0 119.9 - - - - 0 0 - 119.9 - - - - 0 - -0.12%
2021-03-16 0 120.1 - - - - 0 0 - 120.1 - - - - 0 - 1.05%
2021-03-15 0 118.8 - - - - 0 0 - 118.8 - - - - 0 - 0.30%
2021-03-12 0 118.5 - - - - 0 0 - 118.4 - - - - 0 - 0.13%
2021-03-11 0 118.3 - - - - 0 0 - 118.3 - - - - 0 - 2.03%
2021-03-10 0 116.0 - - - - 0 0 - 115.9 - - - - 0 - -1.02%
2021-03-09 0 117.2 - - - - 0 0 - 117.2 - - - - 0 - -1.01%
2021-03-08 0 118.4 - - - - 0 0 - 118.3 - - - - 0 - -0.67%
2021-03-05 0 119.2 - - - - 0 0 - 119.2 - - - - 0 - -0.38%
2021-03-04 0 119.6 - - 119.6 119.6 100 11,960 119.60 119.6 - - 119.6 119.6 100 119.60 -1.44%
2021-03-03 0 121.4 - - - - 0 0 - 121.3 - - - - 0 - 1.72%
2021-03-02 0 119.3 - - - - 0 0 - 119.3 - - - - 0 - 0.25%
2021-03-01 0 119.0 - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2021-02-26 0 119.0 - - - - 0 0 - 119.0 - - - - 0 - -3.02%
2021-02-25 0 122.7 - - - - 0 0 - 122.7 - - - - 0 - 2.76%
2021-02-24 0 119.4 - - - - 0 0 - 119.4 - - - - 0 - -1.57%
2021-02-23 0 121.3 - - - - 0 0 - 121.3 - - - - 0 - 0.00%
2021-02-22 0 121.3 - - 121.6 121.6 400 48,620 121.55 121.3 - - 121.6 121.6 400 121.55 -1.30%
2021-02-19 0 122.9 - - - - 0 0 - 122.9 - - - - 0 - 0.61%
2021-02-18 0 122.2 - - 123.2 123.5 200 24,660 123.30 122.2 - - 123.2 123.4 200 123.30 -1.45%
2021-02-17 0 124.0 - - - - 0 0 - 123.9 - - - - 0 - -0.28%
2021-02-16 0 124.3 - - - - 0 0 - 124.3 - - - - 0 - 1.59%
2021-02-11 0 122.4 - - - - 0 0 - 122.3 - - - - 0 - 0.08%
2021-02-10 0 122.3 - - 121.0 121.0 500 60,500 121.00 122.3 - - 121.0 121.0 500 121.00 0.99%
2021-02-09 0 121.1 - 121.4 - - 0 0 - 121.1 - 121.3 - - 0 - -0.25%
2021-02-08 0 121.4 - - - - 0 0 - 121.3 - - - - 0 - -0.04%
2021-02-05 0 121.4 - - - - 0 0 - 121.4 - - - - 0 - 0.17%
2021-02-04 0 121.2 - - - - 0 0 - 121.2 - - - - 0 - -1.86%
2021-02-03 0 123.5 - - - - 0 0 - 123.5 - - - - 0 - 0.65%
2021-02-02 0 122.7 - - 122.8 122.8 500 61,400 122.80 122.7 - - 122.8 122.8 500 122.80 2.42%
2021-02-01 0 119.8 - - 118.8 118.8 500 59,400 118.80 119.8 - - 118.8 118.8 500 118.80 2.31%
2021-01-29 0 117.1 - 118.0 - - 0 0 - 117.1 - 118.0 - - 0 - -2.86%
2021-01-28 0 120.6 - - - - 0 0 - 120.6 - - - - 0 - -2.51%
2021-01-27 0 123.7 - - - - 0 0 - 123.7 - - - - 0 - -0.56%
2021-01-26 0 124.4 - - - - 0 0 - 124.3 - - - - 0 - -2.47%
2021-01-25 0 127.5 - - - - 0 0 - 127.5 - - - - 0 - 2.16%
2021-01-22 0 124.8 - - - - 0 0 - 124.8 - - - - 0 - -0.52%
2021-01-21 0 125.5 - - - - 0 0 - 125.4 - - - - 0 - 1.46%
2021-01-20 0 123.7 - - - - 0 0 - 123.7 - - - - 0 - 0.32%
2021-01-19 0 123.3 - - - - 0 0 - 123.3 - - - - 0 - 2.67%
2021-01-18 0 120.1 - - - - 0 0 - 120.1 - - - - 0 - -2.64%
2021-01-15 0 123.3 - - - - 0 0 - 123.3 - - - - 0 - -1.67%
2021-01-14 0 125.4 - - - - 0 0 - 125.4 - - - - 0 - 0.20%
2021-01-13 0 125.2 - - - - 0 0 - 125.2 - - - - 0 - 0.40%
2021-01-12 0 124.7 - - 122.3 122.3 500 61,150 122.30 124.7 - - 122.3 122.3 500 122.30 -1.93%
2021-01-11 0 127.1 126.8 - 130.4 131.9 9,400 1,235,735 131.46 127.1 126.8 - 130.4 131.9 9,400 131.46 -0.78%
2021-01-08 0 128.1 128.1 - 128.0 128.1 3,000 384,060 128.02 128.1 128.1 - 128.0 128.1 3,000 128.02 5.74%
2021-01-07 0 121.2 - - - - 0 0 - 121.2 - - - - 0 - 1.08%
2021-01-06 0 119.9 - - 120.3 120.3 1,800 216,450 120.25 119.8 - - 120.3 120.3 1,800 120.25 0.46%
2021-01-05 0 119.3 - - 118.3 118.4 3,600 425,970 118.33 119.3 - - 118.3 118.3 3,600 118.33 0.59%
2021-01-04 0 118.6 - - 117.1 117.1 1,800 210,690 117.05 118.6 - - 117.1 117.1 1,800 117.05 2.77%
2020-12-31 0 115.4 - - 115.4 115.4 1,800 207,630 115.35 115.4 - - 115.3 115.3 1,800 115.35 0.52%
2020-12-30 0 114.8 - - - - 0 0 - 114.8 - - - - 0 - 1.15%
2020-12-29 0 113.5 - - 113.4 113.4 1,800 204,120 113.40 113.5 - - 113.4 113.4 1,800 113.40 1.02%
2020-12-28 0 112.4 - - - - 0 0 - 112.3 - - - - 0 - 2.28%
2020-12-24 0 109.9 - - - - 0 0 - 109.8 - - - - 0 - 1.52%
2020-12-23 0 108.2 - - - - 0 0 - 108.2 - - - - 0 - 0.70%
2020-12-22 0 107.5 - - - - 0 0 - 107.4 - - - - 0 - -1.69%
2020-12-21 0 109.3 - - - - 0 0 - 109.3 - - - - 0 - 0.00%
2020-12-18 0 109.3 - - 109.3 109.3 500 54,650 109.30 109.3 - - 109.3 109.3 500 109.30 -0.50%
2020-12-17 0 109.9 109.8 - - - 0 0 - 109.8 109.8 - - - 0 - 0.00%
2020-12-16 0 109.9 109.8 - - - 0 0 - 109.8 109.8 - - - 0 - 0.00%
2020-12-15 0 109.9 108.8 - - - 0 0 - 109.8 108.8 - - - 0 - 0.00%
2020-12-14 0 109.9 - - - - 0 0 - 109.8 - - - - 0 - -0.36%
2020-12-11 0 110.3 - - - - 0 0 - 110.3 - - - - 0 - 0.23%
2020-12-10 0 110.0 - - 110.2 110.4 2,600 286,550 110.21 110.0 - - 110.2 110.3 2,600 110.21 -0.27%
2020-12-09 0 110.3 110.3 - - - 0 0 - 110.3 110.3 - - - 0 - 1.52%
2020-12-08 0 108.7 108.0 - - - 0 0 - 108.7 108.0 - - - 0 - -1.50%
2020-12-07 0 110.3 - - - - 0 0 - 110.3 - - - - 0 - 0.68%
2020-12-04 0 109.6 - - 109.4 109.4 500 54,675 109.35 109.6 - - 109.3 109.3 500 109.35 2.62%
2020-12-03 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 1.18%
2020-12-02 0 105.5 - - - - 0 0 - 105.5 - - - - 0 - 2.28%
2020-12-01 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - 0.54%
2020-11-30 0 102.6 - - 102.7 103.3 700 72,190 103.13 102.6 - - 102.7 103.3 700 103.13 -0.97%
2020-11-27 0 103.6 103.2 - - - 0 0 - 103.6 103.2 - - - 0 - 0.39%
2020-11-26 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - 1.18%
2020-11-25 0 102.0 - - - - 0 0 - 102.0 - - - - 0 - 0.00%
2020-11-24 0 102.0 - - - - 0 0 - 102.0 - - - - 0 - 0.29%
2020-11-23 0 101.7 - - 98.50 98.50 600 59,100 98.500 101.7 - - 98.50 98.50 600 98.500 2.54%
2020-11-20 0 99.18 - - - - 0 0 - 99.18 - - - - 0 - -0.24%
2020-11-19 0 99.42 - - - - 0 0 - 99.42 - - - - 0 - -0.32%
2020-11-18 0 99.74 - - - - 0 0 - 99.74 - - - - 0 - 0.00%
2020-11-17 0 99.74 - - 99.64 99.74 5,000 498,450 99.690 99.74 - - 99.64 99.74 5,000 99.690 -0.02%
2020-11-16 0 99.76 - - 99.76 99.76 2,200 219,472 99.760 99.76 - - 99.76 99.76 2,200 99.760 2.38%
2020-11-13 0 97.44 - - - - 0 0 - 97.44 - - - - 0 - 0.50%
2020-11-12 0 96.96 - - - - 0 0 - 96.96 - - - - 0 - 0.00%
2020-11-11 0 96.96 - - - - 0 0 - 96.96 - - - - 0 - 1.57%
2020-11-10 0 95.46 - - - - 0 0 - 95.46 - - - - 0 - 1.02%
2020-11-09 0 94.50 - - - - 0 0 - 94.50 - - - - 0 - 0.79%
2020-11-06 0 93.76 - - - - 0 0 - 93.76 - - - - 0 - 0.58%
2020-11-05 0 94.48 - - - - 0 0 - 93.22 - - - - 0 - 2.72%
2020-11-04 0 91.98 - - - - 0 0 - 90.75 - - - - 0 - 0.04%
2020-11-03 0 91.94 - - - - 0 0 - 90.71 - - - - 0 - 1.86%
2020-11-02 0 90.26 - - - - 0 0 - 89.05 - - - - 0 - 1.19%
2020-10-30 0 89.20 - - 89.20 89.20 2,200 196,240 89.200 88.01 - - 88.01 88.01 2,230 88.006 -2.68%
2020-10-29 0 91.66 - - - - 0 0 - 90.43 - - - - 0 - -0.99%
2020-10-28 0 92.58 - - 92.58 92.60 4,400 407,396 92.590 91.34 - - 91.34 91.36 4,460 91.351 -0.24%
2020-10-27 0 92.80 - - - - 0 0 - 91.56 - - - - 0 - 0.00%
2020-10-23 0 92.80 - - - - 0 0 - 91.56 - - - - 0 - 0.54%
2020-10-22 0 92.30 - - - - 0 0 - 91.06 - - - - 0 - 0.00%
2020-10-21 0 92.30 - - - - 0 0 - 91.06 - - - - 0 - 0.26%
2020-10-20 0 92.06 - - - - 0 0 - 90.83 - - - - 0 - 0.79%
2020-10-19 0 91.34 - - - - 0 0 - 90.12 - - - - 0 - 0.00%
2020-10-16 0 91.34 - - - - 0 0 - 90.12 - - - - 0 - -0.95%
2020-10-15 0 92.22 - - - - 0 0 - 90.99 - - - - 0 - -1.18%
2020-10-14 0 93.32 - - - - 0 0 - 92.07 - - - - 0 - -0.04%
2020-10-12 0 93.36 - - 93.36 93.54 4,400 411,180 93.450 92.11 - - 92.11 92.29 4,460 92.199 -0.30%
2020-10-09 0 93.64 - - 93.28 93.52 4,700 438,944 93.392 92.39 - - 92.03 92.27 4,764 92.142 1.01%
2020-10-08 0 92.70 - - - - 0 0 - 91.46 - - - - 0 - 0.41%
2020-10-07 0 92.32 - - - - 0 0 - 91.08 - - - - 0 - 1.45%
2020-10-06 0 91.00 - - - - 0 0 - 89.78 - - - - 0 - 0.02%
2020-10-05 0 90.98 - - - - 0 0 - 89.76 - - - - 0 - 0.84%
2020-09-30 0 90.22 - - - - 0 0 - 89.01 - - - - 0 - -0.11%
2020-09-29 0 90.32 - - - - 0 0 - 89.11 - - - - 0 - 1.12%
2020-09-28 0 89.32 - - - - 0 0 - 88.12 - - - - 0 - 1.25%
2020-09-25 0 88.22 - - - - 0 0 - 87.04 - - - - 0 - 0.00%
2020-09-24 0 88.22 - - - - 0 0 - 87.04 - - - - 0 - -2.13%
2020-09-23 0 90.14 - - - - 0 0 - 88.93 - - - - 0 - 0.02%
2020-09-22 0 90.12 - - - - 0 0 - 88.91 - - - - 0 - -2.43%
2020-09-21 0 92.36 - - - - 0 0 - 91.12 - - - - 0 - 0.00%
2020-09-18 0 92.36 - - - - 0 0 - 91.12 - - - - 0 - 0.57%
2020-09-17 0 91.84 - - - - 0 0 - 90.61 - - - - 0 - -0.46%
2020-09-16 0 92.26 - - - - 0 0 - 91.03 - - - - 0 - 0.00%
2020-09-15 0 92.26 - - - - 0 0 - 91.03 - - - - 0 - 0.22%
2020-09-14 0 92.06 - - - - 0 0 - 90.83 - - - - 0 - 1.45%
2020-09-11 0 90.74 - - - - 0 0 - 89.53 - - - - 0 - 0.09%
2020-09-10 0 90.66 - - - - 0 0 - 89.45 - - - - 0 - 0.00%
2020-09-09 0 90.66 - - - - 0 0 - 89.45 - - - - 0 - -0.42%
2020-09-08 0 91.04 - - - - 0 0 - 89.82 - - - - 0 - 1.11%
2020-09-07 0 90.04 - - - - 0 0 - 88.83 - - - - 0 - 0.11%
2020-09-04 0 89.94 - - - - 0 0 - 88.74 - - - - 0 - -0.95%
2020-09-03 0 90.80 - - - - 0 0 - 89.58 - - - - 0 - 1.29%
2020-09-02 0 89.64 - - - - 0 0 - 88.44 - - - - 0 - 0.34%
2020-09-01 0 89.34 - - - - 0 0 - 88.14 - - - - 0 - 0.38%
2020-08-31 0 89.00 - - - - 0 0 - 87.81 - - - - 0 - -1.79%
2020-08-28 0 90.62 - - - - 0 0 - 89.41 - - - - 0 - 0.00%
2020-08-27 0 90.62 - - - - 0 0 - 89.41 - - - - 0 - -0.77%
2020-08-26 0 91.32 - - - - 0 0 - 90.10 - - - - 0 - 0.00%
2020-08-25 0 91.32 - - - - 0 0 - 90.10 - - - - 0 - 1.49%
2020-08-24 0 89.98 - - - - 0 0 - 88.78 - - - - 0 - 1.10%
2020-08-21 0 89.00 - - - - 0 0 - 87.81 - - - - 0 - 0.88%
2020-08-20 0 88.22 - - - - 0 0 - 87.04 - - - - 0 - -3.92%
2020-08-19 0 91.82 - - - - 0 0 - 90.59 - - - - 0 - 0.00%
2020-08-18 0 91.82 - - 93.56 93.56 2,300 215,188 93.560 90.59 - - 92.31 92.31 2,331 92.308 -1.88%
2020-08-17 0 93.58 - - 93.58 93.58 5,000 467,900 93.580 92.33 - - 92.33 92.33 5,068 92.328 0.00%
2020-08-14 0 93.58 - - - - 0 0 - 92.33 - - - - 0 - -0.89%
2020-08-13 0 94.42 - - - - 0 0 - 93.16 - - - - 0 - 0.11%
2020-08-12 0 94.32 - - - - 0 0 - 93.06 - - - - 0 - 0.45%
2020-08-11 0 93.90 - - - - 0 0 - 92.64 - - - - 0 - 1.21%
2020-08-10 0 92.78 - - - - 0 0 - 91.54 - - - - 0 - 1.49%
2020-08-07 0 91.42 - - - - 0 0 - 90.20 - - - - 0 - 0.35%
2020-08-06 0 91.10 - - - - 0 0 - 89.88 - - - - 0 - 1.83%
2020-08-05 0 89.46 - - - - 0 0 - 88.26 - - - - 0 - 1.38%
2020-08-04 0 88.24 - - - - 0 0 - 87.06 - - - - 0 - 0.59%
2020-08-03 0 87.72 - - - - 0 0 - 86.55 - - - - 0 - -0.34%
2020-07-31 0 88.02 - - - - 0 0 - 86.84 - - - - 0 - 0.00%
2020-07-30 0 88.02 - - - - 0 0 - 86.84 - - - - 0 - 0.00%
2020-07-29 0 88.02 - - - - 0 0 - 86.84 - - - - 0 - 0.34%
2020-07-28 0 87.72 - - 88.04 88.04 500 44,020 88.040 86.55 - - 86.86 86.86 507 86.862 1.76%
2020-07-27 0 86.20 - - 86.20 86.20 500 43,100 86.200 85.05 - - 85.05 85.05 507 85.046 1.20%
2020-07-24 0 85.18 - - - - 0 0 - 84.04 - - - - 0 - -0.72%
2020-07-23 0 85.80 - - - - 0 0 - 84.65 - - - - 0 - -0.51%
2020-07-22 0 86.24 - - - - 0 0 - 85.09 - - - - 0 - 0.00%
2020-07-21 0 86.24 - - - - 0 0 - 85.09 - - - - 0 - 1.70%
2020-07-20 0 84.80 - - - - 0 0 - 83.67 - - - - 0 - 0.00%
2020-07-17 0 84.80 - - - - 0 0 - 83.67 - - - - 0 - 0.36%
2020-07-16 0 84.50 - - - - 0 0 - 83.37 - - - - 0 - -0.84%
2020-07-15 0 85.22 - - - - 0 0 - 84.08 - - - - 0 - 0.92%
2020-07-14 0 84.44 - - - - 0 0 - 83.31 - - - - 0 - 0.00%
2020-07-13 0 84.44 - - - - 0 0 - 83.31 - - - - 0 - 1.08%
2020-07-10 0 83.54 - - - - 0 0 - 82.42 - - - - 0 - -1.37%
2020-07-09 0 84.70 - - - - 0 0 - 83.57 - - - - 0 - 0.00%
2020-07-08 0 84.70 - - - - 0 0 - 83.57 - - - - 0 - -0.24%
2020-07-07 0 84.90 - - - - 0 0 - 83.76 - - - - 0 - -0.96%
2020-07-06 0 85.72 - - 85.54 85.54 500 42,770 85.540 84.57 - - 84.40 84.40 507 84.395 1.40%
2020-07-03 0 84.54 84.06 - - - 0 0 - 83.41 82.93 - - - 0 - 1.17%
2020-07-02 0 83.56 - - 83.50 83.52 5,700 476,000 83.509 82.44 - - 82.38 82.40 5,777 82.391 1.09%
2020-06-30 0 82.66 - - - - 0 0 - 81.55 - - - - 0 - 0.02%
2020-06-29 0 82.64 - - - - 0 0 - 81.53 - - - - 0 - -0.79%
2020-06-26 0 83.30 - - 83.06 83.06 2,500 207,650 83.060 82.19 - - 81.95 81.95 2,534 81.948 -1.16%
2020-06-24 0 84.28 - - - - 0 0 - 83.15 - - - - 0 - 2.11%
2020-06-23 0 82.54 - - 81.66 81.66 500 40,830 81.660 81.44 - - 80.57 80.57 507 80.567 0.24%
2020-06-22 0 82.34 - - - - 0 0 - 81.24 - - - - 0 - -0.48%
2020-06-19 0 82.74 - - - - 0 0 - 81.63 - - - - 0 - 0.39%
2020-06-18 0 82.42 - - 81.94 82.28 600 49,334 82.223 81.32 - - 80.84 81.18 608 81.123 -0.12%
2020-06-17 0 82.52 - - - - 0 0 - 81.42 - - - - 0 - 0.76%
2020-06-16 0 81.90 - - - - 0 0 - 80.80 - - - - 0 - 4.68%
2020-06-15 0 78.24 - - - - 0 0 - 77.19 - - - - 0 - -5.37%
2020-06-12 0 82.68 - - - - 0 0 - 81.57 - - - - 0 - -3.03%
2020-06-11 0 85.26 - - - - 0 0 - 84.12 - - - - 0 - -1.55%
2020-06-10 0 86.60 - - - - 0 0 - 85.44 - - - - 0 - 0.91%
2020-06-09 0 85.82 - - - - 0 0 - 84.67 - - - - 0 - 0.23%
2020-06-08 0 85.62 - - - - 0 0 - 84.47 - - - - 0 - 0.00%
2020-06-05 0 85.62 - - - - 0 0 - 84.47 - - - - 0 - 2.17%
2020-06-04 0 83.80 - - - - 0 0 - 82.68 - - - - 0 - 0.05%
2020-06-03 0 83.76 - - - - 0 0 - 82.64 - - - - 0 - 4.28%
2020-06-02 0 80.32 - - - - 0 0 - 79.25 - - - - 0 - 0.90%
2020-06-01 0 79.60 - - - - 0 0 - 78.53 - - - - 0 - 2.38%
2020-05-29 0 77.75 - - - - 0 0 - 76.71 - - - - 0 - 0.00%
2020-05-28 0 77.75 - - - - 0 0 - 76.71 - - - - 0 - 0.00%
2020-05-27 0 77.75 - - - - 0 0 - 76.71 - - - - 0 - 0.52%
2020-05-26 0 77.35 - - - - 0 0 - 76.31 - - - - 0 - 2.11%
2020-05-25 0 75.75 - - - - 0 0 - 74.74 - - - - 0 - 0.73%
2020-05-22 0 75.20 - - - - 0 0 - 74.19 - - - - 0 - -2.02%
2020-05-21 0 76.75 - - 76.80 76.85 600 46,085 76.808 75.72 - - 75.77 75.82 608 75.780 0.72%
2020-05-20 0 76.20 - - - - 0 0 - 75.18 - - - - 0 - 0.00%
2020-05-19 0 76.20 - - 75.90 75.90 700 53,130 75.900 75.18 - - 74.88 74.88 709 74.884 2.28%
2020-05-18 0 74.50 - - - - 0 0 - 73.50 - - - - 0 - 1.02%
2020-05-15 0 73.75 - - 73.75 73.75 5,000 368,750 73.750 72.76 - - 72.76 72.76 5,068 72.763 0.14%
2020-05-14 0 73.65 - - - - 0 0 - 72.66 - - - - 0 - -0.81%
2020-05-13 0 74.25 - - - - 0 0 - 73.26 - - - - 0 - 0.47%
2020-05-12 0 73.90 - - - - 0 0 - 72.91 - - - - 0 - -0.87%
2020-05-11 0 74.55 - - - - 0 0 - 73.55 - - - - 0 - -0.13%
2020-05-08 0 74.65 - - - - 0 0 - 73.65 - - - - 0 - 0.47%
2020-05-07 0 74.30 - - - - 0 0 - 73.31 - - - - 0 - -0.27%
2020-05-06 0 74.50 - - - - 0 0 - 73.50 - - - - 0 - 0.34%
2020-05-05 0 74.25 - - 73.90 74.30 8,500 630,175 74.138 73.26 - - 72.91 73.31 8,615 73.146 1.23%
2020-05-04 0 73.35 - - - - 0 0 - 72.37 - - - - 0 - -2.46%
2020-04-29 0 75.20 - - - - 0 0 - 74.19 - - - - 0 - 1.08%
2020-04-28 0 74.40 - - - - 0 0 - 73.40 - - - - 0 - 0.88%
2020-04-27 0 73.75 - - - - 0 0 - 72.76 - - - - 0 - 2.08%
2020-04-24 0 72.25 - - - - 0 0 - 71.28 - - - - 0 - -1.63%
2020-04-23 0 73.45 - - - - 0 0 - 72.47 - - - - 0 - 1.45%
2020-04-22 0 72.40 - - 72.40 72.40 3,500 253,400 72.400 71.43 - - 71.43 71.43 3,547 71.431 0.14%
2020-04-21 0 72.30 - - - - 0 0 - 71.33 - - - - 0 - -1.57%
2020-04-20 0 73.45 - - - - 0 0 - 72.47 - - - - 0 - -1.21%
2020-04-17 0 74.35 - - 74.45 74.60 2,000 149,050 74.525 73.35 - - 73.45 73.60 2,027 73.528 3.84%
2020-04-16 0 71.60 - - 71.30 75.00 3,000 217,750 72.583 70.64 - - 70.35 74.00 3,041 71.612 -0.69%
2020-04-15 0 72.10 - - 71.60 74.75 11,300 830,525 73.498 71.14 - - 70.64 73.75 11,453 72.514 0.14%
2020-04-14 0 72.00 - - 71.85 72.10 1,700 122,470 72.041 71.04 - - 70.89 71.14 1,723 71.077 0.98%
2020-04-09 0 71.30 - - - - 0 0 - 70.35 - - - - 0 - 0.78%
2020-04-08 0 70.75 - - - - 0 0 - 69.80 - - - - 0 - -1.39%
2020-04-07 0 71.75 - - 71.15 71.75 2,500 179,025 71.610 70.79 - - 70.20 70.79 2,534 70.652 2.72%
2020-04-06 0 69.85 - - - - 0 0 - 68.92 - - - - 0 - 3.87%
2020-04-03 0 67.25 - - 67.10 67.20 1,000 67,150 67.150 66.35 - - 66.20 66.30 1,014 66.251 -0.15%
2020-04-02 0 67.35 - - - - 0 0 - 66.45 - - - - 0 - 2.59%
2020-04-01 0 65.65 - - 65.65 65.65 1,000 65,650 65.650 64.77 - - 64.77 64.77 1,014 64.771 -4.92%
2020-03-31 0 69.05 - - - - 0 0 - 68.13 - - - - 0 - 2.68%
2020-03-30 0 67.25 - - 67.25 67.25 2,200 147,950 67.250 66.35 - - 66.35 66.35 2,230 66.350 -1.75%
2020-03-27 0 68.45 - - 68.15 68.15 2,200 149,930 68.150 67.53 - - 67.24 67.24 2,230 67.238 3.24%
2020-03-26 0 66.30 - - 66.30 67.50 9,900 659,780 66.644 65.41 - - 65.41 66.60 10,034 65.752 -2.43%
2020-03-25 0 67.95 - - 66.40 67.95 1,000 67,175 67.175 67.04 - - 65.51 67.04 1,014 66.276 7.35%
2020-03-24 0 63.30 - - 60.70 63.30 19,000 1,165,180 61.325 62.45 - - 59.89 62.45 19,258 60.504 10.37%
2020-03-23 0 57.35 - 62.00 56.75 57.35 9,500 542,060 57.059 56.58 - 61.17 55.99 56.58 9,629 56.295 -7.57%
2020-03-20 0 62.05 - - 61.80 62.75 23,200 1,444,275 62.253 61.22 - - 60.97 61.91 23,515 61.420 10.12%
2020-03-19 0 56.35 56.35 56.80 56.15 56.35 3,600 202,600 56.278 55.60 55.60 56.04 55.40 55.60 3,649 55.525 -10.63%
2020-03-18 0 63.05 - - 63.05 64.15 2,800 178,690 63.818 62.21 - - 62.21 63.29 2,838 62.964 -1.79%
2020-03-17 0 64.20 - - 64.20 64.50 2,600 167,085 64.263 63.34 - - 63.34 63.64 2,635 63.403 -3.24%
2020-03-16 0 66.35 - - 67.90 68.65 10,200 698,530 68.483 65.46 - - 66.99 67.73 10,338 67.567 -6.15%
2020-03-13 0 70.70 - - 63.30 72.95 16,800 1,176,650 70.039 69.75 - - 62.45 71.97 17,028 69.101 0.00%
2020-03-12 0 70.70 - - 70.85 72.25 26,200 1,865,805 71.214 69.75 - - 69.90 71.28 26,555 70.261 -5.86%
2020-03-11 0 75.10 - - - - 0 0 - 74.09 - - - - 0 - -2.15%
2020-03-10 0 76.75 - - 76.75 76.75 6,600 506,550 76.750 75.72 - - 75.72 75.72 6,690 75.723 -4.42%
2020-03-09 0 80.30 - - - - 0 0 - 79.23 - - - - 0 - 0.00%
2020-03-06 0 80.30 - - - - 0 0 - 79.23 - - - - 0 - -2.19%
2020-03-05 0 82.10 - - - - 0 0 - 81.00 - - - - 0 - 1.23%
2020-03-04 0 81.10 - - - - 0 0 - 80.01 - - - - 0 - 2.27%
2020-03-03 0 79.30 - - 78.80 80.50 38,000 3,024,250 79.586 78.24 - - 77.75 79.42 38,515 78.520 -0.13%
2020-03-02 0 79.40 - - 79.30 79.40 6,000 476,075 79.346 78.34 - - 78.24 78.34 6,081 78.284 2.45%
2020-02-28 0 77.50 - - 77.30 77.50 8,800 681,120 77.400 76.46 - - 76.27 76.46 8,919 76.364 -3.49%
2020-02-27 0 80.30 - - 80.15 80.30 18,200 1,459,545 80.195 79.23 - - 79.08 79.23 18,447 79.121 -0.68%
2020-02-26 0 80.85 - - - - 0 0 - 79.77 - - - - 0 - -1.46%
2020-02-25 0 82.05 - - - - 0 0 - 80.95 - - - - 0 - 1.48%
2020-02-24 0 80.85 - - - - 0 0 - 79.77 - - - - 0 - -4.60%
2020-02-21 0 84.75 - - - - 0 0 - 83.62 - - - - 0 - -2.47%
2020-02-20 0 86.90 - - - - 0 0 - 85.74 - - - - 0 - -0.52%
2020-02-19 0 87.35 - - - - 0 0 - 86.18 - - - - 0 - 0.00%
2020-02-18 0 87.35 - - - - 0 0 - 86.18 - - - - 0 - -1.69%
2020-02-17 0 88.85 - - - - 0 0 - 87.66 - - - - 0 - 0.00%
2020-02-14 0 88.85 - - - - 0 0 - 87.66 - - - - 0 - 0.62%
2020-02-13 0 88.30 - - - - 0 0 - 87.12 - - - - 0 - -0.23%
2020-02-12 0 88.50 - - - - 0 0 - 87.32 - - - - 0 - 0.91%
2020-02-11 0 87.70 - - - - 0 0 - 86.53 - - - - 0 - 1.04%
2020-02-10 0 86.80 - - - - 0 0 - 85.64 - - - - 0 - -0.57%
2020-02-07 0 87.30 - - - - 0 0 - 86.13 - - - - 0 - -1.08%
2020-02-06 0 88.25 - - - - 0 0 - 87.07 - - - - 0 - 3.40%
2020-02-05 0 85.35 - - - - 0 0 - 84.21 - - - - 0 - 0.23%
2020-02-04 0 85.15 - - - - 0 0 - 84.01 - - - - 0 - 2.34%
2020-02-03 0 83.20 - - - - 0 0 - 82.09 - - - - 0 - 0.00%
2020-01-31 0 83.20 - - - - 0 0 - 82.09 - - - - 0 - -1.25%
2020-01-30 0 84.25 - - 84.25 86.20 9,300 787,360 84.662 83.12 - - 83.12 85.05 9,426 83.529 -2.99%
2020-01-29 0 86.85 - - - - 0 0 - 85.69 - - - - 0 - -2.96%
2020-01-24 0 89.50 - - - - 0 0 - 88.30 - - - - 0 - 0.00%
2020-01-23 0 89.50 - - - - 0 0 - 88.30 - - - - 0 - -0.72%
2020-01-22 0 90.15 - - - - 0 0 - 88.94 - - - - 0 - 1.18%
2020-01-21 0 89.10 - - - - 0 0 - 87.91 - - - - 0 - -1.38%
2020-01-20 0 90.35 - - 90.40 90.40 400 36,160 90.400 89.14 - - 89.19 89.19 405 89.190 1.18%
2020-01-17 0 89.30 - - - - 0 0 - 88.10 - - - - 0 - 0.00%
2020-01-16 0 89.30 - - - - 0 0 - 88.10 - - - - 0 - 0.22%
2020-01-15 0 89.10 - - 89.10 89.10 500 44,550 89.100 87.91 - - 87.91 87.91 507 87.907 -0.06%
2020-01-14 0 89.15 - - - - 0 0 - 87.96 - - - - 0 - 0.17%
2020-01-13 0 89.00 - - - - 0 0 - 87.81 - - - - 0 - 1.08%
2020-01-10 0 88.05 - - 87.55 87.90 1,500 131,500 87.667 86.87 - - 86.38 86.72 1,520 86.493 0.51%
2020-01-09 0 87.60 - - - - 0 0 - 86.43 - - - - 0 - 2.22%
2020-01-08 0 85.70 - - 84.85 85.80 4,500 383,475 85.217 84.55 - - 83.71 84.65 4,561 84.076 -0.81%
2020-01-07 0 86.40 - - 86.40 86.60 4,000 346,000 86.500 85.24 - - 85.24 85.44 4,054 85.342 1.17%
2020-01-06 0 85.40 - - 85.35 85.55 4,500 384,525 85.450 84.26 - - 84.21 84.41 4,561 84.306 -1.78%
2020-01-03 0 86.95 - - 87.55 89.05 22,500 1,999,825 88.881 85.79 - - 86.38 87.86 22,805 87.692 0.35%
2020-01-02 0 86.65 - - 86.65 88.55 42,800 3,729,425 87.136 85.49 - - 85.49 87.36 43,381 85.970 -1.92%
2019-12-31 0 88.35 - - - - 0 0 - 87.17 - - - - 0 - -0.39%
2019-12-30 0 88.70 - - 88.65 88.70 12,500 1,108,250 88.660 87.51 - - 87.46 87.51 12,670 87.473 -0.22%
2019-12-27 0 88.90 - - 88.75 88.90 22,000 1,954,000 88.818 87.71 - - 87.56 87.71 22,298 87.629 1.60%
2019-12-24 0 87.50 - - - - 0 0 - 86.33 - - - - 0 - -0.17%
2019-12-23 0 87.65 - - - - 0 0 - 86.48 - - - - 0 - 0.00%
2019-12-20 0 87.65 - - - - 0 0 - 86.48 - - - - 0 - 0.41%
2019-12-19 0 89.25 - - - - 0 0 - 86.12 - - - - 0 - 0.11%
2019-12-18 0 89.15 - - - - 0 0 - 86.02 - - - - 0 - 0.00%
2019-12-17 0 89.15 - - 89.05 89.05 200 17,810 89.050 86.02 - - 85.93 85.93 207 85.928 2.06%
2019-12-16 0 87.35 - - - - 0 0 - 84.29 - - - - 0 - 0.40%
2019-12-13 0 87.00 84.00 - - - 0 0 - 83.95 81.06 - - - 0 - 2.11%
2019-12-12 0 85.20 81.85 - - - 0 0 - 82.21 78.98 - - - 0 - 2.59%
2019-12-11 0 83.05 - - - - 0 0 - 80.14 - - - - 0 - 0.18%
2019-12-10 0 82.90 - - - - 0 0 - 79.99 - - - - 0 - 0.12%
2019-12-09 0 82.80 - - - - 0 0 - 79.90 - - - - 0 - 0.49%
2019-12-06 0 82.40 - - - - 0 0 - 79.51 - - - - 0 - 0.43%
2019-12-05 0 82.05 - - - - 0 0 - 79.17 - - - - 0 - -0.24%
2019-12-04 0 82.25 - - - - 0 0 - 79.37 - - - - 0 - -0.60%
2019-12-03 0 82.75 - - - - 0 0 - 79.85 - - - - 0 - -0.78%
2019-12-02 0 83.40 - - - - 0 0 - 80.48 - - - - 0 - -0.18%
2019-11-29 0 83.55 82.65 - - - 0 0 - 80.62 79.75 - - - 0 - -1.65%
2019-11-28 0 84.95 - - - - 0 0 - 81.97 - - - - 0 - -0.18%
2019-11-27 0 85.10 - - - - 0 0 - 82.12 - - - - 0 - 0.00%
2019-11-26 0 85.10 - - 85.10 85.10 1,000 85,100 85.100 82.12 - - 82.12 82.12 1,036 82.117 0.06%
2019-11-25 0 85.05 - - 85.05 85.05 1,000 85,050 85.050 82.07 - - 82.07 82.07 1,036 82.068 1.13%
2019-11-22 0 84.10 - - - - 0 0 - 81.15 - - - - 0 - 0.06%
2019-11-21 0 84.05 - - - - 0 0 - 81.10 - - - - 0 - -2.04%
2019-11-20 0 85.80 - - - - 0 0 - 82.79 - - - - 0 - -1.32%
2019-11-19 0 86.95 - - 86.95 87.00 2,000 173,950 86.975 83.90 - - 83.90 83.95 2,073 83.926 -0.29%
2019-11-18 0 87.20 - - 87.10 87.10 2,500 217,750 87.100 84.14 - - 84.05 84.05 2,591 84.046 0.00%
2019-11-15 0 87.20 - - 87.10 87.20 5,000 435,900 87.180 84.14 - - 84.05 84.14 5,182 84.124 2.05%
2019-11-14 0 85.45 - - 85.20 85.45 1,000 85,325 85.325 82.45 - - 82.21 82.45 1,036 82.334 -0.23%
2019-11-13 0 85.65 - - - - 0 0 - 82.65 - - - - 0 - -0.70%
2019-11-12 0 86.25 - - - - 0 0 - 83.23 - - - - 0 - 0.70%
2019-11-11 0 85.65 - - - - 0 0 - 82.65 - - - - 0 - -0.98%
2019-11-08 0 86.50 - - 86.60 86.60 500 43,300 86.600 83.47 - - 83.56 83.56 518 83.564 -0.69%
2019-11-07 0 87.10 - - 87.10 87.10 500 43,550 87.100 84.05 - - 84.05 84.05 518 84.046 0.23%
2019-11-06 0 86.90 - - - - 0 0 - 83.85 - - - - 0 - 0.00%
2019-11-05 0 86.90 - - - - 0 0 - 83.85 - - - - 0 - 0.46%
2019-11-04 0 86.50 - - - - 0 0 - 83.47 - - - - 0 - 1.82%
2019-11-01 0 84.95 - - - - 0 0 - 81.97 - - - - 0 - 0.35%
2019-10-31 0 84.65 - - - - 0 0 - 81.68 - - - - 0 - 0.00%
2019-10-30 0 84.65 - - - - 0 0 - 81.68 - - - - 0 - -0.41%
2019-10-29 0 85.00 - - - - 0 0 - 82.02 - - - - 0 - 0.12%
2019-10-28 0 84.90 - - 84.90 84.90 100 8,490 84.900 81.92 - - 81.92 81.92 104 81.924 0.24%
2019-10-25 0 84.70 - - 84.25 84.70 6,000 506,720 84.453 81.73 - - 81.30 81.73 6,218 81.493 0.18%
2019-10-24 0 84.55 - - 84.15 84.70 33,200 2,801,465 84.381 81.59 - - 81.20 81.73 34,406 81.423 0.18%
2019-10-23 0 84.40 - - - - 0 0 - 81.44 - - - - 0 - -0.18%
2019-10-22 0 84.55 - - - - 0 0 - 81.59 - - - - 0 - 1.38%
2019-10-21 0 83.40 - - - - 0 0 - 80.48 - - - - 0 - 0.72%
2019-10-18 0 82.80 - - - - 0 0 - 79.90 - - - - 0 - -0.54%
2019-10-17 0 83.25 - - - - 0 0 - 80.33 - - - - 0 - 0.00%
2019-10-16 0 83.25 - - - - 0 0 - 80.33 - - - - 0 - 0.67%
2019-10-15 0 82.70 - - - - 0 0 - 79.80 - - - - 0 - 0.36%
2019-10-14 0 82.40 - - - - 0 0 - 79.51 - - - - 0 - 0.73%
2019-10-11 0 81.80 - - - - 0 0 - 78.93 - - - - 0 - 0.80%
2019-10-10 0 81.15 - - 80.70 81.15 2,500 202,225 80.890 78.31 - - 77.87 78.31 2,591 78.054 -0.37%
2019-10-09 0 81.45 - - 81.55 82.60 4,400 361,295 82.113 78.59 - - 78.69 79.70 4,560 79.234 -0.31%
2019-10-08 0 81.70 - - 81.70 81.70 1,000 81,700 81.700 78.84 - - 78.84 78.84 1,036 78.836 1.87%
2019-10-04 0 80.20 - - - - 0 0 - 77.39 - - - - 0 - 0.00%
2019-10-03 0 80.20 - - 80.20 80.30 1,000 80,250 80.250 77.39 - - 77.39 77.48 1,036 77.437 -0.12%
2019-10-02 0 80.30 - - 80.30 80.30 1,000 80,300 80.300 77.48 - - 77.48 77.48 1,036 77.485 -2.25%
2019-09-30 0 82.15 - - - - 0 0 - 79.27 - - - - 0 - 1.05%
2019-09-27 0 81.30 - - 81.30 81.30 1,000 81,300 81.300 78.45 - - 78.45 78.45 1,036 78.450 -1.33%
2019-09-26 0 82.40 - - - - 0 0 - 79.51 - - - - 0 - 0.00%
2019-09-25 0 82.40 - - - - 0 0 - 79.51 - - - - 0 - -0.90%
2019-09-24 0 83.15 - - - - 0 0 - 80.23 - - - - 0 - 0.24%
2019-09-23 0 82.95 - - - - 0 0 - 80.04 - - - - 0 - 0.00%
2019-09-20 0 82.95 - - 82.90 82.90 500 41,450 82.900 80.04 - - 79.99 79.99 518 79.994 0.91%
2019-09-19 0 82.20 - - - - 0 0 - 79.32 - - - - 0 - 0.49%
2019-09-18 0 81.80 - - - - 0 0 - 78.93 - - - - 0 - 0.00%
2019-09-17 0 81.80 - - - - 0 0 - 78.93 - - - - 0 - -0.12%
2019-09-16 0 81.90 - - 81.65 81.90 1,500 122,725 81.817 79.03 - - 78.79 79.03 1,554 78.948 -0.06%
2019-09-13 0 81.95 - - 81.95 81.95 1,000 81,950 81.950 79.08 - - 79.08 79.08 1,036 79.077 0.37%
2019-09-12 0 81.65 - - 81.65 81.70 5,000 408,400 81.680 78.79 - - 78.79 78.84 5,182 78.817 0.25%
2019-09-11 0 81.45 - - - - 0 0 - 78.59 - - - - 0 - 0.99%
2019-09-10 0 80.65 - - - - 0 0 - 77.82 - - - - 0 - 0.37%
2019-09-09 0 80.35 - - - - 0 0 - 77.53 - - - - 0 - 0.94%
2019-09-06 0 79.60 - - - - 0 0 - 76.81 - - - - 0 - 0.44%
2019-09-05 0 79.25 - - - - 0 0 - 76.47 - - - - 0 - 1.47%
2019-09-04 0 78.10 - - - - 0 0 - 75.36 - - - - 0 - 1.63%
2019-09-03 0 76.85 - - - - 0 0 - 74.16 - - - - 0 - -0.58%
2019-09-02 0 77.30 - - - - 0 0 - 74.59 - - - - 0 - 0.45%
2019-08-30 0 76.95 - - - - 0 0 - 74.25 - - - - 0 - 1.38%
2019-08-29 0 75.90 - - - - 0 0 - 73.24 - - - - 0 - -0.07%
2019-08-28 0 75.95 - - 75.85 75.85 1,000 75,850 75.850 73.29 - - 73.19 73.19 1,036 73.191 0.46%
2019-08-27 0 75.60 - - 75.60 75.60 300 22,680 75.600 72.95 - - 72.95 72.95 311 72.950 0.47%
2019-08-26 0 75.25 - - - - 0 0 - 72.61 - - - - 0 - -0.66%
2019-08-23 0 75.75 - - - - 0 0 - 73.09 - - - - 0 - 0.00%
2019-08-22 0 75.75 - - 75.70 75.70 1,000 75,700 75.700 73.09 - - 73.05 73.05 1,036 73.046 -0.92%
2019-08-21 0 76.45 - - 76.35 76.35 1,000 76,350 76.350 73.77 - - 73.67 73.67 1,036 73.673 0.72%
2019-08-20 0 75.90 - - - - 0 0 - 73.24 - - - - 0 - 1.27%
2019-08-19 0 74.95 - - - - 0 0 - 72.32 - - - - 0 - 0.74%
2019-08-16 0 74.40 - - - - 0 0 - 71.79 - - - - 0 - 0.81%
2019-08-15 0 73.80 - - 73.80 74.10 3,000 221,950 73.983 71.21 - - 71.21 71.50 3,109 71.390 -0.81%
2019-08-14 0 74.40 - - - - 0 0 - 71.79 - - - - 0 - 0.27%
2019-08-13 0 74.20 - - - - 0 0 - 71.60 - - - - 0 - -1.33%
2019-08-12 0 75.20 - - - - 0 0 - 72.56 - - - - 0 - -0.40%
2019-08-09 0 75.50 - - 75.50 75.50 500 37,750 75.500 72.85 - - 72.85 72.85 518 72.853 0.87%
2019-08-08 0 74.85 - - 74.85 74.85 500 37,425 74.850 72.23 - - 72.23 72.23 518 72.226 0.88%
2019-08-07 0 74.20 - - 74.75 74.75 500 37,375 74.750 71.60 - - 72.13 72.13 518 72.129 -0.40%
2019-08-06 0 74.50 - - 74.75 74.75 500 37,375 74.750 71.89 - - 72.13 72.13 518 72.129 -1.52%
2019-08-05 0 75.65 - - - - 0 0 - 73.00 - - - - 0 - -1.94%
2019-08-02 0 77.15 - - - - 0 0 - 74.45 - - - - 0 - -1.15%
2019-08-01 0 78.05 - - - - 0 0 - 75.31 - - - - 0 - -0.89%
2019-07-31 0 78.75 78.35 78.75 - - 0 0 - 75.99 75.60 75.99 - - 0 - -0.13%
2019-07-30 0 78.85 - - - - 0 0 - 76.09 - - - - 0 - 0.00%
2019-07-29 0 78.85 - - - - 0 0 - 76.09 - - - - 0 - -1.31%
2019-07-26 0 79.90 - - - - 0 0 - 77.10 - - - - 0 - -0.56%
2019-07-25 0 80.35 - - - - 0 0 - 77.53 - - - - 0 - -0.50%
2019-07-24 0 80.75 - - - - 0 0 - 77.92 - - - - 0 - -0.43%
2019-07-23 0 81.10 - - 81.10 81.10 500 40,550 81.100 78.26 - - 78.26 78.26 518 78.257 0.19%
2019-07-22 0 80.95 - - 81.05 81.05 500 40,525 81.050 78.11 - - 78.21 78.21 518 78.209 0.00%
2019-07-19 0 80.95 - - - - 0 0 - 78.11 - - - - 0 - 1.44%
2019-07-18 0 79.80 - - - - 0 0 - 77.00 - - - - 0 - 0.00%
2019-07-17 0 79.80 - - 79.80 79.80 500 39,900 79.800 77.00 - - 77.00 77.00 518 77.002 -0.87%
2019-07-16 0 80.50 - - - - 0 0 - 77.68 - - - - 0 - 0.25%
2019-07-15 0 80.30 - - - - 0 0 - 77.48 - - - - 0 - 0.00%
2019-07-12 0 80.30 - - - - 0 0 - 77.48 - - - - 0 - -0.19%
2019-07-11 0 80.45 - - 80.45 80.45 1,000 80,450 80.450 77.63 - - 77.63 77.63 1,036 77.630 2.03%
2019-07-10 0 78.85 - - - - 0 0 - 76.09 - - - - 0 - 0.06%
2019-07-09 0 78.80 - - 78.90 78.90 500 39,450 78.900 76.04 - - 76.13 76.13 518 76.134 -0.51%
2019-07-08 0 79.20 - - - - 0 0 - 76.42 - - - - 0 - -2.52%
2019-07-05 0 81.25 - - - - 0 0 - 78.40 - - - - 0 - 0.00%
2019-07-04 0 81.25 - - 81.20 81.20 400 32,480 81.200 78.40 - - 78.35 78.35 415 78.353 0.18%
2019-07-03 0 81.10 - - - - 0 0 - 78.26 - - - - 0 - -1.40%
2019-07-02 0 82.25 81.80 82.30 - - 0 0 - 79.37 78.93 79.41 - - 0 - -0.96%
2019-06-28 0 83.05 - 100.0 - - 0 0 - 80.14 - 96.49 - - 0 - 0.12%
2019-06-27 0 82.95 - 100.0 - - 0 0 - 80.04 - 96.49 - - 0 - 0.67%
2019-06-26 0 82.40 - 100.0 - - 0 0 - 79.51 - 96.49 - - 0 - 0.12%
2019-06-25 0 82.30 - - - - 0 0 - 79.41 - - - - 0 - 0.00%
2019-06-24 0 82.30 - - - - 0 0 - 79.41 - - - - 0 - 0.49%
2019-06-21 0 81.90 - - 81.65 81.95 2,500 204,425 81.770 79.03 - - 78.79 79.08 2,591 78.903 0.06%
2019-06-20 0 81.85 - - - - 0 0 - 78.98 - - - - 0 - 1.05%
2019-06-19 0 81.00 - - - - 0 0 - 78.16 - - - - 0 - 1.82%
2019-06-18 0 79.55 - - - - 0 0 - 76.76 - - - - 0 - 0.00%
2019-06-17 0 79.55 - 100.0 - - 0 0 - 76.76 - 96.49 - - 0 - -0.25%
2019-06-14 0 79.75 - - - - 0 0 - 76.95 - - - - 0 - -0.06%
2019-06-13 0 79.80 - - 80.10 80.10 1,000 80,100 80.100 77.00 - - 77.29 77.29 1,036 77.292 -0.75%
2019-06-12 0 80.40 - - - - 0 0 - 77.58 - - - - 0 - -0.06%
2019-06-11 0 80.45 - - - - 0 0 - 77.63 - - - - 0 - 0.63%
2019-06-10 0 79.95 - 100.0 - - 0 0 - 77.15 - 96.49 - - 0 - 1.07%
2019-06-06 0 79.10 - - - - 0 0 - 76.33 - - - - 0 - 0.00%
2019-06-05 0 79.10 - - - - 0 0 - 76.33 - - - - 0 - 0.51%
2019-06-04 0 78.70 - - - - 0 0 - 75.94 - - - - 0 - 0.06%
2019-06-03 0 78.65 - - - - 0 0 - 75.89 - - - - 0 - 1.81%
2019-05-31 0 77.25 - - - - 0 0 - 74.54 - - - - 0 - 0.00%
2019-05-30 0 77.25 - - - - 0 0 - 74.54 - - - - 0 - 1.05%
2019-05-29 0 76.45 - - - - 0 0 - 73.77 - - - - 0 - -1.86%
2019-05-28 0 77.90 - - 78.00 78.00 1,000 78,000 78.000 75.17 - - 75.27 75.27 1,036 75.266 0.13%
2019-05-27 0 77.80 - 100.0 - - 0 0 - 75.07 - 96.49 - - 0 - 0.00%
2019-05-24 0 77.80 - 100.0 - - 0 0 - 75.07 - 96.49 - - 0 - -0.06%
2019-05-23 0 77.85 - 100.0 - - 0 0 - 75.12 - 96.49 - - 0 - 0.00%
2019-05-22 0 77.85 - 100.0 - - 0 0 - 75.12 - 96.49 - - 0 - 0.45%
2019-05-21 0 77.50 - 100.0 - - 0 0 - 74.78 - 96.49 - - 0 - 0.06%
2019-05-20 0 77.45 - 100.0 77.40 77.80 5,500 426,850 77.609 74.73 - 96.49 74.69 75.07 5,700 74.888 -0.13%
2019-05-17 0 77.55 - 100.0 - - 0 0 - 74.83 - 96.49 - - 0 - -0.58%
2019-05-16 0 78.00 - 100.0 - - 0 0 - 75.27 - 96.49 - - 0 - -1.20%
2019-05-15 0 78.95 - 100.0 - - 0 0 - 76.18 - 96.49 - - 0 - -0.06%
2019-05-14 0 79.00 - 100.0 - - 0 0 - 76.23 - 96.49 - - 0 - -0.50%
2019-05-10 0 79.40 - 100.0 79.35 79.45 5,000 397,000 79.400 76.62 - 96.49 76.57 76.66 5,182 76.616 0.13%
2019-05-09 0 79.30 - 100.0 79.30 79.30 1,500 118,950 79.300 76.52 - 96.49 76.52 76.52 1,554 76.520 -3.29%
2019-05-08 0 82.00 - 100.0 - - 0 0 - 79.13 - 96.49 - - 0 - 0.00%
2019-05-07 0 82.00 - 100.0 81.90 81.90 5,000 409,500 81.900 79.13 - 96.49 79.03 79.03 5,182 79.029 -0.67%
2019-05-06 0 82.55 - 100.0 - - 0 0 - 79.66 - 96.49 - - 0 - 0.00%
2019-05-03 0 82.55 - 100.0 - - 0 0 - 79.66 - 96.49 - - 0 - -0.48%
2019-05-02 0 82.95 - 100.0 - - 0 0 - 80.04 - 96.49 - - 0 - 0.24%
2019-04-30 0 82.75 - 100.0 82.75 82.75 1,000 82,750 82.750 79.85 - 96.49 79.85 79.85 1,036 79.849 -0.66%
2019-04-29 0 83.30 - 100.0 - - 0 0 - 80.38 - 96.49 - - 0 - 1.22%
2019-04-26 0 82.30 - 100.0 82.30 82.30 1,000 82,300 82.300 79.41 - 96.49 79.41 79.41 1,036 79.415 -0.42%
2019-04-25 0 82.65 - 100.0 82.85 82.85 1,000 82,850 82.850 79.75 - 96.49 79.95 79.95 1,036 79.945 -0.60%
2019-04-24 0 83.15 - 86.00 83.10 83.85 10,500 876,850 83.510 80.23 - 82.99 80.19 80.91 10,881 80.582 -2.18%
2019-04-23 0 85.00 - 86.00 - - 0 0 - 82.02 - 82.99 - - 0 - 0.00%
2019-04-18 0 85.00 - 86.00 - - 0 0 - 82.02 - 82.99 - - 0 - -1.56%
2019-04-17 0 86.35 - 100.0 - - 0 0 - 83.32 - 96.49 - - 0 - 0.00%
2019-04-16 0 86.35 - 100.0 86.25 86.30 2,000 172,550 86.275 83.32 - 96.49 83.23 83.27 2,073 83.250 0.12%
2019-04-15 0 86.25 - 100.0 - - 0 0 - 83.23 - 96.49 - - 0 - 0.70%
2019-04-12 0 85.65 - 100.0 - - 0 0 - 82.65 - 96.49 - - 0 - 0.41%
2019-04-11 0 85.30 - 100.0 85.10 85.55 2,000 170,650 85.325 82.31 - 96.49 82.12 82.55 2,073 82.334 -0.35%
2019-04-10 0 85.60 - 100.0 85.60 85.65 2,000 171,250 85.625 82.60 - 96.49 82.60 82.65 2,073 82.623 0.71%
2019-04-09 0 85.00 - 100.0 84.90 84.95 2,000 169,850 84.925 82.02 - 96.49 81.92 81.97 2,073 81.948 0.18%
2019-04-08 0 84.85 - 100.0 84.65 85.20 4,000 339,600 84.900 81.88 - 96.49 81.68 82.21 4,145 81.924 -0.41%
2019-04-04 0 85.20 - 100.0 - - 0 0 - 82.21 - 96.49 - - 0 - 0.18%
2019-04-03 0 85.05 - 100.0 - - 0 0 - 82.07 - 96.49 - - 0 - 1.61%
2019-04-02 0 83.70 - 100.0 - - 0 0 - 80.77 - 96.49 - - 0 - 0.24%
2019-04-01 0 83.50 - 100.0 - - 0 0 - 80.57 - 96.49 - - 0 - 1.46%
2019-03-29 0 82.30 - 100.0 82.20 82.20 3,000 246,600 82.200 79.41 - 96.49 79.32 79.32 3,109 79.318 -0.06%
2019-03-28 0 82.35 - 100.0 - - 0 0 - 79.46 - 96.49 - - 0 - -0.72%
2019-03-27 0 82.95 - 100.0 - - 0 0 - 80.04 - 96.49 - - 0 - 0.00%
2019-03-26 0 82.95 - 100.0 82.95 82.95 1,000 82,950 82.950 80.04 - 96.49 80.04 80.04 1,036 80.042 -0.18%
2019-03-25 0 83.10 - 100.0 - - 0 0 - 80.19 - 96.49 - - 0 - -1.89%
2019-03-22 0 84.70 - 100.0 84.70 84.70 1,000 84,700 84.700 81.73 - 96.49 81.73 81.73 1,036 81.731 0.65%
2019-03-21 0 84.15 - 100.0 - - 0 0 - 81.20 - 96.49 - - 0 - 0.54%
2019-03-20 0 83.70 - 100.0 - - 0 0 - 80.77 - 96.49 - - 0 - 0.00%
2019-03-19 0 83.70 - 100.0 - - 0 0 - 80.77 - 96.49 - - 0 - 0.12%
2019-03-18 0 83.60 - 100.0 - - 0 0 - 80.67 - 96.49 - - 0 - 0.18%
2019-03-15 0 83.45 - 100.0 83.45 83.45 1,000 83,450 83.450 80.52 - 96.49 80.52 80.52 1,036 80.524 0.91%
2019-03-14 0 82.70 - 100.0 - - 0 0 - 79.80 - 96.49 - - 0 - 0.00%
2019-03-13 0 82.70 - 100.0 - - 0 0 - 79.80 - 96.49 - - 0 - -0.54%
2019-03-12 0 83.15 - 100.0 83.10 83.10 1,000 83,100 83.100 80.23 - 96.49 80.19 80.19 1,036 80.187 0.97%
2019-03-11 0 82.35 - 100.0 - - 0 0 - 79.46 - 96.49 - - 0 - 0.00%
2019-03-08 0 82.35 - 100.0 82.55 82.55 1,000 82,550 82.550 79.46 - 96.49 79.66 79.66 1,036 79.656 -1.67%
2019-03-07 0 83.75 - 100.0 - - 0 0 - 80.81 - 96.49 - - 0 - -0.36%
2019-03-06 0 84.05 - 100.0 - - 0 0 - 81.10 - 96.49 - - 0 - -0.24%
2019-03-05 0 84.25 - 100.0 - - 0 0 - 81.30 - 96.49 - - 0 - -0.59%
2019-03-04 0 84.75 - - - - 0 0 - 81.78 - - - - 0 - -0.47%
2019-03-01 0 85.15 - - - - 0 0 - 82.16 - - - - 0 - 0.00%
2019-02-28 0 85.15 - - 85.15 85.15 1,000 85,150 85.150 82.16 - - 82.16 82.16 1,036 82.165 -2.01%
2019-02-27 0 86.90 - - - - 0 0 - 83.85 - - - - 0 - -0.11%
2019-02-26 0 87.00 - - 87.00 87.00 1,000 87,000 87.000 83.95 - - 83.95 83.95 1,036 83.950 0.06%
2019-02-25 0 86.95 - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2019-02-22 0 86.95 - - 86.95 86.95 1,000 86,950 86.950 83.90 - - 83.90 83.90 1,036 83.902 0.29%
2019-02-21 0 86.70 - - - - 0 0 - 83.66 - - - - 0 - 0.00%
2019-02-20 0 86.70 - - - - 0 0 - 83.66 - - - - 0 - 0.35%
2019-02-19 0 86.40 - - 86.40 86.40 1,000 86,400 86.400 83.37 - - 83.37 83.37 1,036 83.371 0.00%
2019-02-18 0 86.40 - - - - 0 0 - 83.37 - - - - 0 - 0.35%
2019-02-15 0 86.10 - - - - 0 0 - 83.08 - - - - 0 - -0.86%
2019-02-14 0 86.85 - - - - 0 0 - 83.81 - - - - 0 - 0.81%
2019-02-13 0 86.15 - - 86.15 86.15 1,000 86,150 86.150 83.13 - - 83.13 83.13 1,036 83.130 0.29%
2019-02-12 0 85.90 - - - - 0 0 - 82.89 - - - - 0 - 0.06%
2019-02-11 0 85.85 - - - - 0 0 - 82.84 - - - - 0 - 0.00%
2019-02-08 0 85.85 - - - - 0 0 - 82.84 - - - - 0 - -1.21%
2019-02-04 0 86.90 - - - - 0 0 - 83.85 - - - - 0 - 0.46%
2019-02-01 0 86.50 - - - - 0 0 - 83.47 - - - - 0 - 0.00%
2019-01-31 0 86.50 - - - - 0 0 - 83.47 - - - - 0 - 0.12%
2019-01-30 0 86.40 - - - - 0 0 - 83.37 - - - - 0 - 0.93%
2019-01-29 0 85.60 - - - - 0 0 - 82.60 - - - - 0 - 0.41%
2019-01-28 0 85.25 - - - - 0 0 - 82.26 - - - - 0 - 0.00%
2019-01-25 0 85.25 84.95 - 84.30 85.30 64,180 5,447,001 84.871 82.26 81.97 - 81.34 82.31 66,512 81.895 2.03%
2019-01-24 0 83.55 - - - - 0 0 - 80.62 - - - - 0 - 0.66%
2019-01-23 0 83.00 - - - - 0 0 - 80.09 - - - - 0 - 0.00%
2019-01-22 0 83.00 - - 83.00 83.00 1,000 83,000 83.000 80.09 - - 80.09 80.09 1,036 80.090 -0.42%
2019-01-21 0 83.35 - - - - 0 0 - 80.43 - - - - 0 - 0.00%
2019-01-18 0 83.35 - - - - 0 0 - 80.43 - - - - 0 - 1.52%
2019-01-17 0 8.210 - - - - 0 0 - 79.22 - - - - 0 - 0.12%
2019-01-16 0 8.200 - - - - 0 0 - 79.13 - - - - 0 - 0.86%
2019-01-15 0 8.130 - - 8.130 8.130 5,000 40,650 8.1300 78.45 - - 78.45 78.45 518 78.450 0.87%
2019-01-14 0 8.060 - - - - 0 0 - 77.77 - - - - 0 - -0.49%
2019-01-11 0 8.100 - - - - 0 0 - 78.16 - - - - 0 - 0.00%
2019-01-10 0 8.100 - - 8.100 8.100 5,000 40,500 8.1000 78.16 - - 78.16 78.16 518 78.160 0.37%
2019-01-09 0 8.070 - - - - 0 0 - 77.87 - - - - 0 - 0.87%
2019-01-08 0 8.000 - - 8.010 8.080 10,000 80,450 8.0450 77.20 - - 77.29 77.97 1,036 77.630 -1.23%
2019-01-07 0 8.100 - - 8.100 8.100 5,000 40,500 8.1000 78.16 - - 78.16 78.16 518 78.160 2.40%
2019-01-04 0 7.910 - - 7.890 7.890 5,000 39,450 7.8900 76.33 - - 76.13 76.13 518 76.134 -0.38%
2019-01-03 0 7.940 - - - - 0 0 - 76.62 - - - - 0 - -1.00%
2019-01-02 0 8.020 - - - - 0 0 - 77.39 - - - - 0 - -1.35%
2018-12-31 0 8.130 - - - - 0 0 - 78.45 - - - - 0 - 0.49%
2018-12-28 0 8.090 - - - - 0 0 - 78.06 - - - - 0 - 0.75%
2018-12-27 0 8.030 - - - - 0 0 - 77.48 - - - - 0 - -1.11%
2018-12-24 0 8.120 - - - - 0 0 - 78.35 - - - - 0 - -0.12%
2018-12-21 0 8.130 - - 8.150 8.150 5,000 40,750 8.1500 78.45 - - 78.64 78.64 518 78.643 0.25%
2018-12-20 0 8.110 - - 8.110 8.110 5,000 40,550 8.1100 78.26 - - 78.26 78.26 518 78.257 -0.12%
2018-12-19 0 8.120 - - - - 0 0 - 78.35 - - - - 0 - 0.87%
2018-12-18 0 8.050 - - 8.040 8.050 20,000 160,900 8.0450 77.68 - - 77.58 77.68 2,073 77.630 -0.86%
2018-12-17 0 8.120 - - 8.110 8.220 25,000 203,400 8.1360 78.35 - - 78.26 79.32 2,591 78.508 0.47%
2018-12-14 0 8.220 - - - - 0 0 - 77.99 - - - - 0 - -1.20%
2018-12-13 0 8.320 - - - - 0 0 - 78.93 - - - - 0 - 1.09%
2018-12-12 0 8.230 - - - - 0 0 - 78.08 - - - - 0 - 0.37%
2018-12-11 0 8.200 - - - - 0 0 - 77.80 - - - - 0 - -0.73%
2018-12-10 0 8.260 - - - - 0 0 - 78.37 - - - - 0 - -1.31%
2018-12-07 0 8.370 8.200 - - - 0 0 - 79.41 77.80 - - - 0 - -0.24%
2018-12-06 0 8.390 - - - - 0 0 - 79.60 - - - - 0 - -1.76%
2018-12-05 0 8.540 - - - - 0 0 - 81.02 - - - - 0 - -0.70%
2018-12-04 0 8.600 - - - - 0 0 - 81.59 - - - - 0 - -0.46%
2018-12-03 0 8.640 - - - - 0 0 - 81.97 - - - - 0 - 0.70%
2018-11-30 0 8.580 - - - - 0 0 - 81.40 - - - - 0 - -0.46%
2018-11-29 0 8.620 - - 8.620 8.620 1,000 8,620 8.6200 81.78 - - 81.78 81.78 105 81.781 1.29%
2018-11-28 0 8.510 - - - - 0 0 - 80.74 - - - - 0 - 0.83%
2018-11-27 0 8.440 - - - - 0 0 - 80.07 - - - - 0 - 0.96%
2018-11-26 0 8.360 - - - - 0 0 - 79.31 - - - - 0 - 0.48%
2018-11-23 0 8.320 8.200 - 8.320 8.320 5,000 41,600 8.3200 78.93 77.80 - 78.93 78.93 527 78.935 -0.48%
2018-11-22 0 8.360 - - - - 0 0 - 79.31 - - - - 0 - -0.12%
2018-11-21 0 8.370 - - - - 0 0 - 79.41 - - - - 0 - -0.71%
2018-11-20 0 8.430 - - - - 0 0 - 79.98 - - - - 0 - 0.00%
2018-11-19 0 8.430 - - - - 0 0 - 79.98 - - - - 0 - 0.24%
2018-11-16 0 8.410 - - - - 0 0 - 79.79 - - - - 0 - 0.00%
2018-11-15 0 8.410 8.260 - - - 0 0 - 79.79 78.37 - - - 0 - 0.24%
2018-11-14 0 8.390 - - - - 0 0 - 79.60 - - - - 0 - -0.12%
2018-11-13 0 8.400 8.100 - 8.400 8.400 1,000 8,400 8.4000 79.69 76.85 - 79.69 79.69 105 79.694 -0.83%
2018-11-12 0 8.470 8.300 - - - 0 0 - 80.36 78.75 - - - 0 - -0.35%
2018-11-09 0 8.500 - - - - 0 0 - 80.64 - - - - 0 - -0.12%
2018-11-08 0 8.510 - - - - 0 0 - 80.74 - - - - 0 - 0.24%
2018-11-07 0 8.490 - - - - 0 0 - 80.55 - - - - 0 - 0.00%
2018-11-06 0 8.490 - - 8.500 8.500 12,000 102,000 8.5000 80.55 - - 80.64 80.64 1,265 80.643 0.47%
2018-11-05 0 8.450 - - 8.450 8.450 5,000 42,250 8.4500 80.17 - - 80.17 80.17 527 80.168 -0.82%
2018-11-02 0 8.520 - - 8.350 8.530 200,000 1,691,290 8.4565 80.83 - - 79.22 80.93 21,081 80.229 4.16%
2018-11-01 0 8.180 - - - - 0 0 - 77.61 - - - - 0 - 0.00%
2018-10-31 0 8.180 - - 8.230 8.230 5,000 41,150 8.2300 77.61 - - 78.08 78.08 527 78.081 1.24%
2018-10-30 0 8.080 - - - - 0 0 - 76.66 - - - - 0 - 0.00%
2018-10-29 0 8.080 - - - - 0 0 - 76.66 - - - - 0 - -0.62%
2018-10-26 0 8.130 - - - - 0 0 - 77.13 - - - - 0 - -1.81%
2018-10-25 0 8.280 - - - - 0 0 - 78.56 - - - - 0 - -1.90%
2018-10-24 0 8.440 - - - - 0 0 - 80.07 - - - - 0 - -0.35%
2018-10-23 0 8.470 8.370 - 8.450 8.540 99,900 848,973 8.4982 80.36 79.41 - 80.17 81.02 10,530 80.626 -2.64%
2018-10-22 0 8.700 - - 8.620 8.700 120,000 1,040,314 8.6693 82.54 - - 81.78 82.54 12,648 82.249 1.75%
2018-10-19 0 8.550 - - 8.530 8.530 1,200 10,236 8.5300 81.12 - - 80.93 80.93 126 80.927 -0.23%
2018-10-18 0 8.570 - - 8.570 8.570 5,000 42,850 8.5700 81.31 - - 81.31 81.31 527 81.307 0.35%
2018-10-16 0 8.540 - - 8.540 8.590 30,000 257,100 8.5700 81.02 - - 81.02 81.50 3,162 81.307 -0.23%
2018-10-15 0 8.560 - - - - 0 0 - 81.21 - - - - 0 - 0.00%
2018-10-12 0 8.560 - - - - 0 0 - 81.21 - - - - 0 - 1.18%
2018-10-11 0 8.460 - - 8.450 8.460 20,000 169,150 8.4575 80.26 - - 80.17 80.26 2,108 80.239 -4.94%
2018-10-10 0 8.900 - - - - 0 0 - 84.44 - - - - 0 - -0.78%
2018-10-09 0 8.970 - - - - 0 0 - 85.10 - - - - 0 - 0.00%
2018-10-08 0 8.970 - - - - 0 0 - 85.10 - - - - 0 - -0.44%
2018-10-05 0 9.010 - - - - 0 0 - 85.48 - - - - 0 - -0.22%
2018-10-04 0 9.030 - - - - 0 0 - 85.67 - - - - 0 - -2.38%
2018-10-03 0 9.250 - - - - 0 0 - 87.76 - - - - 0 - -0.11%
2018-10-02 0 9.260 - - - - 0 0 - 87.85 - - - - 0 - -1.28%
2018-09-28 0 9.380 - - - - 0 0 - 88.99 - - - - 0 - 0.00%
2018-09-27 0 9.380 - 9.560 - - 0 0 - 88.99 - 90.70 - - 0 - 0.86%
2018-09-26 0 9.300 - - - - 0 0 - 88.23 - - - - 0 - 0.43%
2018-09-24 0 9.260 - - - - 0 0 - 87.85 - - - - 0 - 0.11%
2018-09-21 0 9.250 - - - - 0 0 - 87.76 - - - - 0 - 0.76%
2018-09-20 0 9.180 - - - - 0 0 - 87.09 - - - - 0 - 0.44%
2018-09-19 0 9.140 - - - - 0 0 - 86.71 - - - - 0 - 0.00%
2018-09-18 0 9.140 - - 9.130 9.140 30,000 274,000 9.1333 86.71 - - 86.62 86.71 3,162 86.651 0.88%
2018-09-17 0 9.060 - - 9.060 9.060 5,300 48,018 9.0600 85.96 - - 85.96 85.96 559 85.955 -0.98%
2018-09-14 0 9.150 - - 9.150 9.150 10,000 91,500 9.1500 86.81 - - 86.81 86.81 1,054 86.809 1.33%
2018-09-13 0 9.030 - - 9.030 9.030 5,000 45,150 9.0300 85.67 - - 85.67 85.67 527 85.671 -0.22%
2018-09-12 0 9.050 - - 9.010 9.050 181,800 1,642,467 9.0345 85.86 - - 85.48 85.86 19,162 85.713 0.11%
2018-09-11 0 9.040 - - - - 0 0 - 85.77 - - - - 0 - 0.00%
2018-09-10 0 9.040 - - 9.050 9.080 10,100 91,693 9.0785 85.77 - - 85.86 86.15 1,065 86.131 0.00%
2018-09-07 0 9.040 - - - - 0 0 - 85.77 - - - - 0 - -0.55%
2018-09-06 0 9.090 - - - - 0 0 - 86.24 - - - - 0 - -0.55%
2018-09-05 0 9.140 - - - - 0 0 - 86.71 - - - - 0 - -1.40%
2018-09-04 0 9.270 - - - - 0 0 - 87.95 - - - - 0 - 0.00%
2018-09-03 0 9.270 - - - - 0 0 - 87.95 - - - - 0 - -0.32%
2018-08-31 0 9.300 - - 9.300 9.300 500 4,650 9.3000 88.23 - - 88.23 88.23 53 88.232 0.54%
2018-08-30 0 9.250 - - - - 0 0 - 87.76 - - - - 0 - 0.54%
2018-08-29 0 9.200 - - - - 0 0 - 87.28 - - - - 0 - 0.44%
2018-08-28 0 9.160 - - - - 0 0 - 86.90 - - - - 0 - 0.44%
2018-08-27 0 9.120 - - - - 0 0 - 86.52 - - - - 0 - 0.00%
2018-08-24 0 9.120 - - - - 0 0 - 86.52 - - - - 0 - 0.44%
2018-08-23 0 9.080 - - 9.060 9.090 10,000 90,750 9.0750 86.15 - - 85.96 86.24 1,054 86.098 0.78%
2018-08-22 0 9.010 - - - - 0 0 - 85.48 - - - - 0 - 0.56%
2018-08-21 0 8.960 - - - - 0 0 - 85.01 - - - - 0 - 0.56%
2018-08-20 0 8.910 - - - - 0 0 - 84.53 - - - - 0 - -0.22%
2018-08-17 0 8.930 - - - - 0 0 - 84.72 - - - - 0 - 0.00%
2018-08-16 0 8.930 - - - - 0 0 - 84.72 - - - - 0 - -0.22%
2018-08-15 0 8.950 - - - - 0 0 - 84.91 - - - - 0 - 0.11%
2018-08-14 0 8.940 - - - - 0 0 - 84.82 - - - - 0 - 0.00%
2018-08-13 0 8.940 - - - - 0 0 - 84.82 - - - - 0 - -1.22%
2018-08-10 0 9.050 - - - - 0 0 - 85.86 - - - - 0 - -0.88%
2018-08-09 0 9.130 - - - - 0 0 - 86.62 - - - - 0 - 0.00%
2018-08-08 0 9.130 - - - - 0 0 - 86.62 - - - - 0 - 0.00%
2018-08-07 0 9.130 - - - - 0 0 - 86.62 - - - - 0 - 0.44%
2018-08-06 0 9.090 - - - - 0 0 - 86.24 - - - - 0 - 0.00%
2018-08-03 0 9.090 - - - - 0 0 - 86.24 - - - - 0 - 0.55%
2018-08-02 0 9.040 - - - - 0 0 - 85.77 - - - - 0 - -0.88%
2018-08-01 0 9.120 - - - - 0 0 - 86.52 - - - - 0 - 0.00%
2018-07-31 0 9.120 - - - - 0 0 - 86.52 - - - - 0 - 0.00%
2018-07-30 0 9.120 - - - - 0 0 - 86.52 - - - - 0 - 0.00%
2018-07-27 0 9.120 9.080 - - - 0 0 - 86.52 86.15 - - - 0 - 1.00%
2018-07-26 0 9.030 - - - - 0 0 - 85.67 - - - - 0 - 1.12%
2018-07-25 0 8.930 - - - - 0 0 - 84.72 - - - - 0 - 0.00%
2018-07-24 0 8.930 - - - - 0 0 - 84.72 - - - - 0 - 0.22%
2018-07-23 0 8.910 - - - - 0 0 - 84.53 - - - - 0 - 0.00%
2018-07-20 0 8.910 - - - - 0 0 - 84.53 - - - - 0 - 0.00%
2018-07-19 0 8.910 - - - - 0 0 - 84.53 - - - - 0 - 0.00%
2018-07-18 0 8.910 - - - - 0 0 - 84.53 - - - - 0 - 0.00%
2018-07-17 0 8.910 - - 8.910 8.910 5,000 44,550 8.9100 84.53 - - 84.53 84.53 527 84.532 0.34%
2018-07-16 0 8.880 - - - - 0 0 - 84.25 - - - - 0 - 0.00%
2018-07-13 0 8.880 - - - - 0 0 - 84.25 - - - - 0 - 0.45%
2018-07-12 0 8.840 - - - - 0 0 - 83.87 - - - - 0 - -0.34%
2018-07-11 0 8.870 - - - - 0 0 - 84.15 - - - - 0 - 0.00%
2018-07-10 0 8.870 - - 8.870 8.870 4,000 35,480 8.8700 84.15 - - 84.15 84.15 422 84.153 0.34%
2018-07-09 0 8.840 - - - - 0 0 - 83.87 - - - - 0 - 0.80%
2018-07-06 0 8.770 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2018-07-05 0 8.770 - - - - 0 0 - 83.20 - - - - 0 - 0.00%
2018-07-04 0 8.770 - - - - 0 0 - 83.20 - - - - 0 - -1.24%
2018-07-03 0 8.880 - - - - 0 0 - 84.25 - - - - 0 - -0.78%
2018-06-29 0 8.950 - - - - 0 0 - 84.91 - - - - 0 - 0.34%
2018-06-28 0 8.920 - - - - 0 0 - 84.63 - - - - 0 - -0.67%
2018-06-27 0 8.980 - - - - 0 0 - 85.20 - - - - 0 - 0.22%
2018-06-26 0 8.960 - - - - 0 0 - 85.01 - - - - 0 - 0.22%
2018-06-25 0 8.940 - - 8.940 8.940 4,400 39,336 8.9400 84.82 - - 84.82 84.82 464 84.817 -0.22%
2018-06-22 0 8.960 - - - - 0 0 - 85.01 - - - - 0 - 0.11%
2018-06-21 0 8.950 - - 8.960 9.000 20,000 179,600 8.9800 84.91 - - 85.01 85.39 2,108 85.196 -0.44%
2018-06-20 0 8.990 - - 8.960 9.010 30,000 269,750 8.9917 85.29 - - 85.01 85.48 3,162 85.307 1.47%
2018-06-19 0 8.860 - - - - 0 0 - 84.06 - - - - 0 - -3.28%
2018-06-15 0 9.160 - - - - 0 0 - 86.90 - - - - 0 - -1.40%
2018-06-14 0 9.290 - - 9.380 9.380 1,000 9,380 9.3800 88.14 - - 88.99 88.99 105 88.991 -1.69%
2018-06-13 0 9.450 9.380 - - - 0 0 - 89.66 88.99 - - - 0 - -0.11%
2018-06-12 0 9.460 - - - - 0 0 - 89.75 - - - - 0 - 0.00%
2018-06-11 0 9.460 - - - - 0 0 - 89.75 - - - - 0 - 0.00%
2018-06-08 0 9.460 - - 9.480 9.490 10,700 101,536 9.4893 89.75 - - 89.94 90.04 1,128 90.029 -0.53%
2018-06-07 0 9.510 - - - - 0 0 - 90.22 - - - - 0 - 0.32%
2018-06-06 0 9.480 - - 9.450 9.470 5,800 54,910 9.4672 89.94 - - 89.66 89.85 611 89.819 0.21%
2018-06-05 0 9.460 - - - - 0 0 - 89.75 - - - - 0 - 0.11%
2018-06-04 0 9.450 - - - - 0 0 - 89.66 - - - - 0 - 0.85%
2018-06-01 0 9.370 - 9.490 - - 0 0 - 88.90 - 90.04 - - 0 - 0.75%
2018-05-31 0 9.300 - - - - 0 0 - 88.23 - - - - 0 - 0.00%
2018-05-30 0 9.300 - - 9.300 9.300 1,000 9,300 9.3000 88.23 - - 88.23 88.23 105 88.232 -2.00%
2018-05-29 0 9.490 9.300 - - - 0 0 - 90.04 88.23 - - - 0 - -0.32%
2018-05-28 0 9.520 9.300 - - - 0 0 - 90.32 88.23 - - - 0 - 0.95%
2018-05-25 0 9.430 9.300 - - - 0 0 - 89.47 88.23 - - - 0 - 0.11%
2018-05-24 0 9.420 - - - - 0 0 - 89.37 - - - - 0 - 0.11%
2018-05-23 0 9.410 - - - - 0 0 - 89.28 - - - - 0 - 0.75%
2018-05-21 0 9.340 - - - - 0 0 - 88.61 - - - - 0 - 0.00%
2018-05-18 0 9.340 - - - - 0 0 - 88.61 - - - - 0 - 0.00%
2018-05-17 0 9.340 - - - - 0 0 - 88.61 - - - - 0 - -0.74%
2018-05-16 0 9.410 - - - - 0 0 - 89.28 - - - - 0 - 0.00%
2018-05-15 0 9.410 - - - - 0 0 - 89.28 - - - - 0 - -0.42%
2018-05-14 0 9.450 - - - - 0 0 - 89.66 - - - - 0 - 0.00%
2018-05-11 0 9.450 - - - - 0 0 - 89.66 - - - - 0 - 0.43%
2018-05-10 0 9.410 - - - - 0 0 - 89.28 - - - - 0 - 0.43%
2018-05-09 0 9.370 - - - - 0 0 - 88.90 - - - - 0 - -0.64%
2018-05-08 0 9.430 - - 9.480 9.480 2,300 21,804 9.4800 89.47 - - 89.94 89.94 242 89.940 -0.21%
2018-05-07 0 9.450 - - - - 0 0 - 89.66 - - - - 0 - -0.11%
2018-05-04 0 9.460 - - - - 0 0 - 89.75 - - - - 0 - -0.73%
2018-05-03 0 9.530 - - - - 0 0 - 90.41 - - - - 0 - -0.52%
2018-05-02 0 9.580 - - - - 0 0 - 90.89 - - - - 0 - 0.00%
2018-04-30 0 9.580 - - - - 0 0 - 90.89 - - - - 0 - 1.38%
2018-04-27 0 9.450 - - - - 0 0 - 89.66 - - - - 0 - 1.29%
2018-04-26 0 9.330 - - - - 0 0 - 88.52 - - - - 0 - 0.65%
2018-04-25 0 9.270 - - - - 0 0 - 87.95 - - - - 0 - -0.75%
2018-04-24 0 9.340 - - - - 0 0 - 88.61 - - - - 0 - -0.74%
2018-04-23 0 9.410 - - - - 0 0 - 89.28 - - - - 0 - -0.21%
2018-04-20 0 9.430 - - - - 0 0 - 89.47 - - - - 0 - -0.32%
2018-04-19 0 9.460 - - - - 0 0 - 89.75 - - - - 0 - 0.75%
2018-04-18 0 9.390 - - - - 0 0 - 89.09 - - - - 0 - 1.19%
2018-04-17 0 9.280 - - - - 0 0 - 88.04 - - - - 0 - 0.00%
2018-04-16 0 9.280 - - - - 0 0 - 88.04 - - - - 0 - 0.00%
2018-04-13 0 9.280 - - - - 0 0 - 88.04 - - - - 0 - 0.00%
2018-04-12 0 9.280 - - - - 0 0 - 88.04 - - - - 0 - 0.00%
2018-04-11 0 9.280 - - - - 0 0 - 88.04 - - - - 0 - 0.00%
2018-04-10 0 9.280 - - - - 0 0 - 88.04 - - - - 0 - 0.22%
2018-04-09 0 9.260 - - - - 0 0 - 87.85 - - - - 0 - 0.11%
2018-04-06 0 9.250 - - - - 0 0 - 87.76 - - - - 0 - 0.00%
2018-04-04 0 9.250 - - 9.330 9.330 5,000 46,650 9.3300 87.76 - - 88.52 88.52 527 88.517 -1.07%
2018-04-03 0 9.350 - - - - 0 0 - 88.71 - - - - 0 - 0.65%
2018-03-29 0 9.290 - - 9.280 9.290 15,000 139,250 9.2833 88.14 - - 88.04 88.14 1,581 88.074 0.98%
2018-03-28 0 9.200 - - 9.190 9.250 55,000 507,498 9.2272 87.28 - - 87.19 87.76 5,797 87.542 -0.54%
2018-03-27 0 9.250 - - - - 0 0 - 87.76 - - - - 0 - 0.00%
2018-03-26 0 9.250 - - - - 0 0 - 87.76 - - - - 0 - 0.00%
2018-03-23 0 9.250 - - 9.250 9.250 10,000 92,500 9.2500 87.76 - - 87.76 87.76 1,054 87.758 -3.24%
2018-03-22 0 9.560 - - - - 0 0 - 90.70 - - - - 0 - 0.00%
2018-03-21 0 9.560 - - - - 0 0 - 90.70 - - - - 0 - 0.00%
2018-03-20 0 9.560 - - - - 0 0 - 90.70 - - - - 0 - 0.00%
2018-03-19 0 9.560 - - - - 0 0 - 90.70 - - - - 0 - -0.52%
2018-03-16 0 9.610 - - - - 0 0 - 91.17 - - - - 0 - 0.00%
2018-03-15 0 9.610 8.750 - 9.590 9.600 20,000 191,900 9.5950 91.17 83.01 - 90.98 91.08 2,108 91.031 0.10%
2018-03-14 0 9.600 8.750 - 8.690 9.590 800 7,314 9.1425 91.08 83.01 - 82.45 90.98 84 86.738 -0.31%
2018-03-13 0 9.630 - - - - 0 0 - 91.36 - - - - 0 - 0.84%
2018-03-12 0 9.550 - - - - 0 0 - 90.60 - - - - 0 - 1.27%
2018-03-09 0 9.430 - - - - 0 0 - 89.47 - - - - 0 - 0.96%
2018-03-08 0 9.340 - - - - 0 0 - 88.61 - - - - 0 - 1.08%
2018-03-07 0 9.240 - - - - 0 0 - 87.66 - - - - 0 - 0.76%
2018-03-06 0 9.170 - - - - 0 0 - 87.00 - - - - 0 - 2.12%
2018-03-05 0 8.980 - - 8.980 9.020 10,000 90,000 9.0000 85.20 - - 85.20 85.58 1,054 85.386 -1.54%
2018-03-02 0 9.120 - - - - 0 0 - 86.52 - - - - 0 - 0.00%
2018-03-01 0 9.120 - - 9.110 9.180 45,000 410,950 9.1322 86.52 - - 86.43 87.09 4,743 86.641 -0.98%
2018-02-28 0 9.210 - - 9.170 9.310 5,100 46,781 9.1727 87.38 - - 87.00 88.33 538 87.025 -1.71%
2018-02-27 0 9.370 - - - - 0 0 - 88.90 - - - - 0 - 0.00%
2018-02-26 0 9.370 - - - - 0 0 - 88.90 - - - - 0 - 0.54%
2018-02-23 0 9.320 - - - - 0 0 - 88.42 - - - - 0 - 0.32%
2018-02-22 0 9.290 - - - - 0 0 - 88.14 - - - - 0 - -0.21%
2018-02-21 0 9.310 - - 9.290 9.300 7,700 71,583 9.2965 88.33 - - 88.14 88.23 812 88.199 -0.21%
2018-02-20 0 9.330 - - - - 0 0 - 88.52 - - - - 0 - -0.32%
2018-02-15 0 9.360 - - - - 0 0 - 88.80 - - - - 0 - 0.86%
2018-02-14 0 9.280 - - - - 0 0 - 88.04 - - - - 0 - 1.20%
2018-02-13 0 9.170 - - 9.120 9.170 5,200 47,434 9.1219 87.00 - - 86.52 87.00 548 86.543 1.55%
2018-02-12 0 9.030 9.030 - 9.000 9.010 15,000 135,050 9.0033 85.67 85.67 - 85.39 85.48 1,581 85.418 1.46%
2018-02-09 0 8.900 - - 8.900 8.910 8,300 73,920 8.9060 84.44 - - 84.44 84.53 875 84.495 -2.41%
2018-02-08 0 9.120 - - 9.120 9.130 10,000 91,250 9.1250 86.52 - - 86.52 86.62 1,054 86.572 1.22%
2018-02-07 0 9.010 8.970 9.030 8.980 9.240 19,800 179,204 9.0507 85.48 85.10 85.67 85.20 87.66 2,087 85.867 -3.01%
2018-02-06 0 9.290 9.300 9.310 9.290 9.290 5,000 46,450 9.2900 88.14 88.23 88.33 88.14 88.14 527 88.138 -0.85%
2018-02-05 0 9.370 - - 9.370 9.370 5,000 46,850 9.3700 88.90 - - 88.90 88.90 527 88.897 -1.88%
2018-02-02 0 9.550 - - 9.530 9.580 20,000 191,200 9.5600 90.60 - - 90.41 90.89 2,108 90.699 -2.65%
2018-02-01 0 9.810 - - - - 0 0 - 93.07 - - - - 0 - -0.30%
2018-01-31 0 9.840 - - 9.820 9.850 20,000 196,650 9.8325 93.36 - - 93.17 93.45 2,108 93.284 0.00%
2018-01-30 0 9.840 - - 9.840 9.840 5,000 49,200 9.8400 93.36 - - 93.36 93.36 527 93.356 -1.50%
2018-01-29 0 9.990 - - - - 0 0 - 94.78 - - - - 0 - 0.30%
2018-01-26 0 9.960 - - 9.960 9.960 5,000 49,800 9.9600 94.49 - - 94.49 94.49 527 94.494 0.00%
2018-01-25 0 9.960 - - - - 0 0 - 94.49 - - - - 0 - 0.71%
2018-01-24 0 9.890 - - - - 0 0 - 93.83 - - - - 0 - 0.00%
2018-01-23 0 9.890 - 10.32 9.890 9.890 17,500 173,075 9.8900 93.83 - 97.91 93.83 93.83 1,845 93.830 0.82%
2018-01-22 0 9.810 - - 9.800 9.810 20,000 196,100 9.8050 93.07 - - 92.98 93.07 2,108 93.024 -0.91%
2018-01-19 0 9.900 - - 9.900 9.910 20,000 198,100 9.9050 93.92 - - 93.92 94.02 2,108 93.972 -0.20%
2018-01-18 0 9.920 - 9.940 9.920 9.920 10,000 99,200 9.9200 94.11 - 94.30 94.11 94.11 1,054 94.115 -0.40%
2018-01-17 0 9.960 - 9.960 - - 0 0 - 94.49 - 94.49 - - 0 - -0.20%
2018-01-16 0 9.980 - - - - 0 0 - 94.68 - - - - 0 - 0.10%
2018-01-15 0 9.970 - - - - 0 0 - 94.59 - - - - 0 - 0.00%
2018-01-12 0 9.970 - 10.00 - - 0 0 - 94.59 - 94.87 - - 0 - 0.00%
2018-01-11 0 9.970 - - - - 0 0 - 94.59 - - - - 0 - -1.09%
2018-01-10 0 10.08 - - - - 0 0 - 95.63 - - - - 0 - -0.20%
2018-01-09 0 10.10 - - 10.08 10.10 20,000 201,800 10.090 95.82 - - 95.63 95.82 2,108 95.727 0.80%
2018-01-08 0 10.02 - - - - 0 0 - 95.06 - - - - 0 - 0.60%
2018-01-05 0 9.960 - - - - 0 0 - 94.49 - - - - 0 - 0.40%
2018-01-04 0 9.920 - - 9.920 9.920 5,000 49,600 9.9200 94.11 - - 94.11 94.11 527 94.115 -0.30%
2018-01-03 0 9.950 - - - - 0 0 - 94.40 - - - - 0 - 0.61%
2018-01-02 0 9.890 - - - - 0 0 - 93.83 - - - - 0 - 0.30%
2017-12-29 0 9.860 - 9.920 9.850 9.910 100,000 988,300 9.8830 93.55 - 94.11 93.45 94.02 10,540 93.764 -0.50%
2017-12-28 0 9.910 9.680 9.970 9.880 9.920 80,000 792,500 9.9063 94.02 91.84 94.59 93.74 94.11 8,432 93.984 1.95%
2017-12-27 0 9.720 9.700 - 9.650 9.720 50,200 485,834 9.6780 92.22 92.03 - 91.55 92.22 5,291 91.818 -0.21%
2017-12-22 0 9.740 - - 9.740 9.740 10,000 97,400 9.7400 92.41 - - 92.41 92.41 1,054 92.407 0.41%
2017-12-21 0 9.700 - - - - 0 0 - 92.03 - - - - 0 - -1.82%
2017-12-20 0 9.880 - - - - 0 0 - 93.74 - - - - 0 - -0.10%
2017-12-19 0 9.890 - - - - 0 0 - 93.83 - - - - 0 - 0.00%
2017-12-18 0 9.890 9.810 9.910 9.880 9.890 20,000 197,700 9.8850 93.83 93.07 94.02 93.74 93.83 2,108 93.783 0.51%
2017-12-15 0 9.840 - - 9.840 9.920 30,000 295,950 9.8650 93.36 - - 93.36 94.11 3,162 93.593 0.10%
2017-12-14 0 9.830 - - 9.830 9.850 30,000 295,300 9.8433 93.26 - - 93.26 93.45 3,162 93.387 0.31%
2017-12-13 0 9.800 - - - - 0 0 - 92.98 - - - - 0 - 0.51%
2017-12-12 0 9.750 9.710 9.820 9.720 9.720 10,000 97,200 9.7200 92.50 92.12 93.17 92.22 92.22 1,054 92.217 0.00%
2017-12-11 0 9.750 - 9.800 9.740 9.740 70,000 681,800 9.7400 92.50 - 92.98 92.41 92.41 7,378 92.407 -0.20%
2017-12-08 0 9.770 - - - - 0 0 - 92.69 - - - - 0 - 0.00%
2017-12-07 0 9.770 - - - - 0 0 - 92.69 - - - - 0 - -0.41%
2017-12-06 0 9.810 - - - - 0 0 - 93.07 - - - - 0 - -1.21%
2017-12-05 0 9.930 9.930 10.50 - - 0 0 - 94.21 94.21 99.62 - - 0 - 0.40%
2017-12-04 0 9.890 - - - - 0 0 - 93.83 - - - - 0 - 0.61%
2017-12-01 0 9.830 9.780 9.880 - - 0 0 - 93.26 92.79 93.74 - - 0 - 0.00%
2017-11-30 0 9.830 9.790 9.900 9.800 9.800 5,000 49,000 9.8000 93.26 92.88 93.92 92.98 92.98 527 92.976 -2.09%
2017-11-29 0 10.04 10.02 10.62 - - 0 0 - 95.25 95.06 100.8 - - 0 - 0.70%
2017-11-28 0 9.970 - - - - 0 0 - 94.59 - - - - 0 - 0.00%
2017-11-27 0 9.970 - - - - 0 0 - 94.59 - - - - 0 - -1.09%
2017-11-24 0 10.08 10.06 10.60 - - 0 0 - 95.63 95.44 100.6 - - 0 - 0.00%
2017-11-23 0 10.08 10.04 10.14 - - 0 0 - 95.63 95.25 96.20 - - 0 - 0.00%
2017-11-22 0 10.08 10.08 - - - 0 0 - 95.63 95.63 - - - 0 - 0.80%
2017-11-21 0 10.00 - - - - 0 0 - 94.87 - - - - 0 - 0.10%
2017-11-20 0 9.990 - - - - 0 0 - 94.78 - - - - 0 - 0.00%
2017-11-17 0 9.990 9.990 10.10 - - 0 0 - 94.78 94.78 95.82 - - 0 - 0.30%
2017-11-16 0 9.960 9.950 10.06 9.930 9.930 100 993 9.9300 94.49 94.40 95.44 94.21 94.21 11 94.209 0.91%
2017-11-15 0 9.870 9.800 9.870 - - 0 0 - 93.64 92.98 93.64 - - 0 - 0.00%
2017-11-14 0 9.870 9.820 9.870 - - 0 0 - 93.64 93.17 93.64 - - 0 - 0.00%
2017-11-13 0 9.870 9.810 9.910 9.880 9.890 8,900 87,982 9.8856 93.64 93.07 94.02 93.74 93.83 938 93.788 -0.60%
2017-11-10 0 9.930 - - 9.900 9.930 10,000 99,150 9.9150 94.21 - - 93.92 94.21 1,054 94.067 -0.40%
2017-11-09 0 9.970 9.900 10.48 - - 0 0 - 94.59 93.92 99.43 - - 0 - 0.00%
2017-11-08 0 9.970 - - - - 0 0 - 94.59 - - - - 0 - 0.00%
2017-11-07 0 9.970 9.920 10.02 - - 0 0 - 94.59 94.11 95.06 - - 0 - 0.00%
2017-11-06 0 9.970 9.910 - - - 0 0 - 94.59 94.02 - - - 0 - 0.00%
2017-11-03 0 9.970 9.950 10.46 9.930 9.970 15,000 149,200 9.9467 94.59 94.40 99.24 94.21 94.59 1,581 94.368 0.10%
2017-11-02 0 9.960 9.890 10.00 - - 0 0 - 94.49 93.83 94.87 - - 0 - 0.00%
2017-11-01 0 9.960 9.950 10.48 9.960 9.960 5,000 49,800 9.9600 94.49 94.40 99.43 94.49 94.49 527 94.494 1.74%
2017-10-31 0 9.790 9.750 9.850 9.720 9.720 5,000 48,600 9.7200 92.88 92.50 93.45 92.22 92.22 527 92.217 1.14%
2017-10-30 0 9.680 9.660 9.940 - - 0 0 - 91.84 91.65 94.30 - - 0 - 0.52%
2017-10-27 0 9.630 9.580 9.900 9.600 9.620 20,000 192,300 9.6150 91.36 90.89 93.92 91.08 91.27 2,108 91.221 0.52%
2017-10-26 0 9.580 9.520 9.620 9.620 9.620 10,000 96,200 9.6200 90.89 90.32 91.27 91.27 91.27 1,054 91.268 -0.52%
2017-10-25 0 9.630 9.580 9.910 9.590 9.680 30,000 289,000 9.6333 91.36 90.89 94.02 90.98 91.84 3,162 91.395 0.42%
2017-10-24 0 9.590 9.550 9.850 9.590 9.590 10,000 95,900 9.5900 90.98 90.60 93.45 90.98 90.98 1,054 90.984 0.00%
2017-10-23 0 9.590 9.560 9.900 - - 0 0 - 90.98 90.70 93.92 - - 0 - 0.74%
2017-10-20 0 9.520 - - 9.500 9.520 15,000 142,700 9.5133 90.32 - - 90.13 90.32 1,581 90.256 0.21%
2017-10-19 0 9.500 - - 9.460 9.500 30,000 284,200 9.4733 90.13 - - 89.75 90.13 3,162 89.877 -0.42%
2017-10-18 0 9.540 9.500 9.840 9.540 9.540 5,000 47,700 9.5400 90.51 90.13 93.36 90.51 90.51 527 90.509 0.00%
2017-10-17 0 9.540 9.470 9.580 9.490 9.540 20,000 190,250 9.5125 90.51 89.85 90.89 90.04 90.51 2,108 90.248 0.42%
2017-10-16 0 9.500 9.440 9.770 9.450 9.510 20,000 189,550 9.4775 90.13 89.56 92.69 89.66 90.22 2,108 89.916 0.42%
2017-10-13 0 9.460 9.430 9.530 - - 0 0 - 89.75 89.47 90.41 - - 0 - 0.00%
2017-10-12 0 9.460 9.400 9.520 9.460 9.460 5,000 47,300 9.4600 89.75 89.18 90.32 89.75 89.75 527 89.750 0.75%
2017-10-11 0 9.390 9.310 9.430 9.390 9.390 10,000 93,900 9.3900 89.09 88.33 89.47 89.09 89.09 1,054 89.086 0.86%
2017-10-10 0 9.310 9.220 9.560 9.310 9.320 20,000 186,300 9.3150 88.33 87.47 90.70 88.33 88.42 2,108 88.375 -0.11%
2017-10-09 0 9.320 9.240 9.330 - - 0 0 - 88.42 87.66 88.52 - - 0 - -0.32%
2017-10-06 0 9.350 - 9.380 - - 0 0 - 88.71 - 88.99 - - 0 - 0.75%
2017-10-04 0 9.280 - 9.320 9.270 9.270 5,000 46,350 9.2700 88.04 - 88.42 87.95 87.95 527 87.948 0.65%
2017-10-03 0 9.220 9.220 9.280 9.180 9.200 30,000 275,800 9.1933 87.47 87.47 88.04 87.09 87.28 3,162 87.220 1.43%
2017-09-29 0 9.090 9.090 9.180 - - 0 0 - 86.24 86.24 87.09 - - 0 - 0.44%
2017-09-28 0 9.050 9.020 9.110 9.050 9.050 5,000 45,250 9.0500 85.86 85.58 86.43 85.86 85.86 527 85.861 -0.66%
2017-09-27 0 9.110 9.010 9.120 - - 0 0 - 86.43 85.48 86.52 - - 0 - -0.11%
2017-09-26 0 9.120 9.050 9.150 - - 0 0 - 86.52 85.86 86.81 - - 0 - -0.65%
2017-09-25 0 9.180 9.120 9.220 9.180 9.180 200 1,836 9.1800 87.09 86.52 87.47 87.09 87.09 21 87.094 0.33%
2017-09-22 0 9.150 9.060 9.160 - - 0 0 - 86.81 85.96 86.90 - - 0 - -0.65%
2017-09-21 0 9.210 9.160 9.270 - - 0 0 - 87.38 86.90 87.95 - - 0 - 0.00%
2017-09-20 0 9.210 - - - - 0 0 - 87.38 - - - - 0 - 0.11%
2017-09-19 0 9.200 - - - - 0 0 - 87.28 - - - - 0 - 0.00%
2017-09-18 0 9.200 9.160 9.260 - - 0 0 - 87.28 86.90 87.85 - - 0 - 2.00%
2017-09-15 0 9.020 - - - - 0 0 - 85.58 - - - - 0 - 0.45%
2017-09-14 0 8.980 8.920 9.040 8.950 8.980 20,000 179,300 8.9650 85.20 84.63 85.77 84.91 85.20 2,108 85.054 0.90%
2017-09-13 0 8.900 - - 8.890 8.920 20,000 178,050 8.9025 84.44 - - 84.34 84.63 2,108 84.461 -0.22%
2017-09-12 0 8.920 - - - - 0 0 - 84.63 - - - - 0 - 0.79%
2017-09-11 0 8.850 8.840 8.940 - - 0 0 - 83.96 83.87 84.82 - - 0 - 1.03%
2017-09-08 0 8.760 8.680 8.790 - - 0 0 - 83.11 82.35 83.39 - - 0 - 0.00%
2017-09-07 0 8.760 8.730 8.820 - - 0 0 - 83.11 82.82 83.68 - - 0 - 0.46%
2017-09-06 0 8.720 8.640 8.740 - - 0 0 - 82.73 81.97 82.92 - - 0 - -0.34%
2017-09-05 0 8.750 8.710 8.800 8.750 8.750 100 875 8.7500 83.01 82.63 83.49 83.01 83.01 11 83.014 -0.11%
2017-09-04 0 8.760 8.730 8.780 - - 0 0 - 83.11 82.82 83.30 - - 0 - -2.56%
2017-09-01 0 8.990 8.900 8.990 - - 0 0 - 85.29 84.44 85.29 - - 0 - 0.00%
2017-08-31 0 8.990 - - 8.990 9.000 700 6,294 8.9914 85.29 - - 85.29 85.39 74 85.305 -0.11%
2017-08-30 0 9.000 - - - - 0 0 - 85.39 - - - - 0 - 0.00%
2017-08-29 0 9.000 - - 9.020 9.020 10,000 90,200 9.0200 85.39 - - 85.58 85.58 1,054 85.576 -1.21%
2017-08-28 0 9.110 9.010 9.150 - - 0 0 - 86.43 85.48 86.81 - - 0 - 0.00%
2017-08-25 0 9.110 9.080 9.180 - - 0 0 - 86.43 86.15 87.09 - - 0 - 0.11%
2017-08-24 0 9.100 9.060 9.180 - - 0 0 - 86.33 85.96 87.09 - - 0 - 1.22%
2017-08-22 0 8.990 8.960 9.080 - - 0 0 - 85.29 85.01 86.15 - - 0 - 0.00%
2017-08-21 0 8.990 8.920 9.020 8.990 8.990 100 899 8.9900 85.29 84.63 85.58 85.29 85.29 11 85.291 0.00%
2017-08-18 0 8.990 - - - - 0 0 - 85.29 - - - - 0 - 0.00%
2017-08-17 0 8.990 - - - - 0 0 - 85.29 - - - - 0 - 0.00%
2017-08-16 0 8.990 - - 8.980 9.000 35,000 314,600 8.9886 85.29 - - 85.20 85.39 3,689 85.278 -0.22%
2017-08-15 0 9.010 8.960 9.040 8.960 9.010 65,000 583,950 8.9838 85.48 85.01 85.77 85.01 85.48 6,851 85.233 1.46%
2017-08-14 0 8.880 8.880 8.980 - - 0 0 - 84.25 84.25 85.20 - - 0 - 0.68%
2017-08-11 0 8.820 - - - - 0 0 - 83.68 - - - - 0 - -1.89%
2017-08-10 0 8.990 8.920 9.010 8.990 8.990 10,000 89,900 8.9900 85.29 84.63 85.48 85.29 85.29 1,054 85.291 -1.10%
2017-08-09 0 9.090 9.010 9.120 - - 0 0 - 86.24 85.48 86.52 - - 0 - -2.26%
2017-08-08 0 9.300 9.220 9.330 - - 0 0 - 88.23 87.47 88.52 - - 0 - 0.00%
2017-08-07 0 9.300 9.240 9.320 - - 0 0 - 88.23 87.66 88.42 - - 0 - 0.11%
2017-08-04 0 9.290 - - - - 0 0 - 88.14 - - - - 0 - 0.00%
2017-08-03 0 9.290 9.210 9.290 - - 0 0 - 88.14 87.38 88.14 - - 0 - -1.69%
2017-08-02 0 9.450 9.410 9.500 - - 0 0 - 89.66 89.28 90.13 - - 0 - 0.21%
2017-08-01 0 9.430 9.390 9.480 9.410 9.410 10,000 94,100 9.4100 89.47 89.09 89.94 89.28 89.28 1,054 89.276 0.43%
2017-07-31 0 9.390 - - 9.390 9.390 10,000 93,900 9.3900 89.09 - - 89.09 89.09 1,054 89.086 0.11%
2017-07-28 0 9.380 9.310 9.390 9.380 9.380 10,000 93,800 9.3800 88.99 88.33 89.09 88.99 88.99 1,054 88.991 -2.70%
2017-07-27 0 9.640 9.570 9.660 9.640 9.640 10,000 96,400 9.6400 91.46 90.79 91.65 91.46 91.46 1,054 91.458 0.52%
2017-07-26 0 9.590 - - - - 0 0 - 90.98 - - - - 0 - -0.52%
2017-07-25 0 9.640 9.570 9.660 - - 0 0 - 91.46 90.79 91.65 - - 0 - -0.41%
2017-07-24 0 9.680 9.600 9.740 - - 0 0 - 91.84 91.08 92.41 - - 0 - 0.41%
2017-07-21 0 9.640 9.580 - - - 0 0 - 91.46 90.89 - - - 0 - 0.73%
2017-07-20 0 9.570 9.510 9.600 9.570 9.570 10,000 95,700 9.5700 90.79 90.22 91.08 90.79 90.79 1,054 90.794 0.31%
2017-07-19 0 9.540 9.480 9.600 9.540 9.550 15,000 143,200 9.5467 90.51 89.94 91.08 90.51 90.60 1,581 90.573 0.42%
2017-07-18 0 9.500 9.460 9.560 - - 0 0 - 90.13 89.75 90.70 - - 0 - 0.32%
2017-07-17 0 9.470 9.430 9.510 - - 0 0 - 89.85 89.47 90.22 - - 0 - 0.85%
2017-07-14 0 9.390 9.360 9.450 - - 0 0 - 89.09 88.80 89.66 - - 0 - 0.32%
2017-07-13 0 9.360 9.350 9.430 9.340 9.360 25,000 233,800 9.3520 88.80 88.71 89.47 88.61 88.80 2,635 88.726 1.63%
2017-07-12 0 9.210 9.170 9.250 - - 0 0 - 87.38 87.00 87.76 - - 0 - 0.44%
2017-07-11 0 9.170 9.110 9.240 - - 0 0 - 87.00 86.43 87.66 - - 0 - 0.66%
2017-07-10 0 9.110 9.100 9.190 - - 0 0 - 86.43 86.33 87.19 - - 0 - 0.00%
2017-07-07 0 9.110 9.030 9.170 - - 0 0 - 86.43 85.67 87.00 - - 0 - -0.33%
2017-07-06 0 9.140 9.030 9.160 - - 0 0 - 86.71 85.67 86.90 - - 0 - 0.00%
2017-07-05 0 9.140 9.090 9.230 - - 0 0 - 86.71 86.24 87.57 - - 0 - 0.00%
2017-07-04 0 9.140 - - - - 0 0 - 86.71 - - - - 0 - -0.54%
2017-07-03 0 9.190 9.110 - 9.190 9.190 10,000 91,900 9.1900 87.19 86.43 - 87.19 87.19 1,054 87.189 0.11%
2017-06-30 0 9.180 9.150 9.230 - - 0 0 - 87.09 86.81 87.57 - - 0 - -0.33%
2017-06-29 0 9.210 9.180 9.300 - - 0 0 - 87.38 87.09 88.23 - - 0 - 0.11%
2017-06-28 0 9.200 9.110 9.260 - - 0 0 - 87.28 86.43 87.85 - - 0 - -1.29%
2017-06-27 0 9.320 9.220 - - - 0 0 - 88.42 87.47 - - - 0 - 0.00%
2017-06-26 0 9.320 9.250 9.390 - - 0 0 - 88.42 87.76 89.09 - - 0 - 0.76%
2017-06-23 0 9.250 9.190 9.300 9.250 9.250 100 925 9.2500 87.76 87.19 88.23 87.76 87.76 11 87.758 0.76%
2017-06-22 0 9.180 - - - - 0 0 - 87.09 - - - - 0 - 0.55%
2017-06-21 0 9.130 9.040 - - - 0 0 - 86.62 85.77 - - - 0 - -0.87%
2017-06-20 0 9.210 - - - - 0 0 - 87.38 - - - - 0 - 0.11%
2017-06-19 0 9.200 9.150 9.290 - - 0 0 - 87.28 86.81 88.14 - - 0 - 0.33%
2017-06-16 0 9.170 - - 9.140 9.180 30,700 281,469 9.1684 87.00 - - 86.71 87.09 3,236 86.984 -0.54%
2017-06-15 0 9.220 9.120 9.240 - - 0 0 - 87.47 86.52 87.66 - - 0 - 0.00%
2017-06-14 0 9.220 9.170 9.320 - - 0 0 - 87.47 87.00 88.42 - - 0 - 0.33%
2017-06-13 0 9.190 - - - - 0 0 - 87.19 - - - - 0 - 0.22%
2017-06-12 0 9.170 - - - - 0 0 - 87.00 - - - - 0 - -0.97%
2017-06-09 0 9.260 - - - - 0 0 - 87.85 - - - - 0 - 0.87%
2017-06-08 0 9.180 9.160 9.270 - - 0 0 - 87.09 86.90 87.95 - - 0 - 0.00%
2017-06-07 0 9.180 8.900 - - - 0 0 - 87.09 84.44 - - - 0 - -0.86%
2017-06-06 0 9.260 8.980 - - - 0 0 - 87.85 85.20 - - - 0 - 0.00%
2017-06-05 0 9.260 9.010 - - - 0 0 - 87.85 85.48 - - - 0 - 0.22%
2017-06-02 0 9.240 - - - - 0 0 - 87.66 - - - - 0 - 1.20%
2017-06-01 0 9.130 8.830 - - - 0 0 - 86.62 83.77 - - - 0 - -0.76%
2017-05-31 0 9.200 9.140 9.230 - - 0 0 - 87.28 86.71 87.57 - - 0 - -0.54%
2017-05-29 0 9.250 9.210 9.320 9.240 9.240 10,000 92,400 9.2400 87.76 87.38 88.42 87.66 87.66 1,054 87.663 -0.64%
2017-05-26 0 9.310 9.070 - - - 0 0 - 88.33 86.05 - - - 0 - 0.22%
2017-05-25 0 9.290 9.240 9.370 - - 0 0 - 88.14 87.66 88.90 - - 0 - 1.31%
2017-05-24 0 9.170 9.110 9.240 9.170 9.170 15,000 137,550 9.1700 87.00 86.43 87.66 87.00 87.00 1,581 86.999 -0.22%
2017-05-23 0 9.190 9.130 9.240 9.210 9.220 20,000 184,300 9.2150 87.19 86.62 87.66 87.38 87.47 2,108 87.426 0.11%
2017-05-22 0 9.180 9.120 9.240 - - 0 0 - 87.09 86.52 87.66 - - 0 - 0.99%
2017-05-19 0 9.090 9.000 - - - 0 0 - 86.24 85.39 - - - 0 - 0.00%
2017-05-18 0 9.090 8.990 - - - 0 0 - 86.24 85.29 - - - 0 - -0.66%
2017-05-17 0 9.150 9.060 9.200 - - 0 0 - 86.81 85.96 87.28 - - 0 - -0.22%
2017-05-16 0 9.170 9.120 9.240 - - 0 0 - 87.00 86.52 87.66 - - 0 - 0.66%
2017-05-15 0 9.110 9.040 - 9.060 9.140 105,000 955,550 9.1005 86.43 85.77 - 85.96 86.71 11,067 86.339 0.33%
2017-05-12 0 9.080 - 9.090 9.080 9.080 10,000 90,800 9.0800 86.15 - 86.24 86.15 86.15 1,054 86.145 -0.11%
2017-05-11 0 9.090 - - 9.040 9.090 30,000 271,900 9.0633 86.24 - - 85.77 86.24 3,162 85.987 1.45%
2017-05-10 0 8.960 - - - - 0 0 - 85.01 - - - - 0 - -0.88%
2017-05-09 0 9.040 - - - - 0 0 - 85.77 - - - - 0 - 0.00%
2017-05-08 0 9.040 - 9.110 9.040 9.060 13,600 123,144 9.0547 85.77 - 86.43 85.77 85.96 1,433 85.905 3.20%
2017-05-05 0 8.760 8.650 - 8.760 8.760 5,000 43,800 8.7600 83.11 82.07 - 83.11 83.11 527 83.109 -0.45%
2017-05-04 0 8.800 - - 8.780 8.780 10,000 87,800 8.7800 83.49 - - 83.30 83.30 1,054 83.299 0.11%
2017-05-02 0 8.790 - - 8.790 8.790 10,000 87,900 8.7900 83.39 - - 83.39 83.39 1,054 83.394 1.62%
2017-04-28 0 8.650 - - 8.700 8.730 20,000 174,300 8.7150 82.07 - - 82.54 82.82 2,108 82.682 -0.12%
2017-04-27 0 8.660 - - 8.660 8.690 25,000 217,000 8.6800 82.16 - - 82.16 82.45 2,635 82.350 -0.23%
2017-04-26 0 8.680 8.640 - 8.670 8.730 40,000 348,100 8.7025 82.35 81.97 - 82.26 82.82 4,216 82.564 0.46%
2017-04-25 0 8.640 - - 8.530 8.640 42,800 367,934 8.5966 81.97 - - 80.93 81.97 4,511 81.559 1.53%
2017-04-24 0 8.510 - - 8.490 8.490 10,000 84,900 8.4900 80.74 - - 80.55 80.55 1,054 80.548 0.95%
2017-04-21 0 8.430 - - 8.430 8.450 25,000 210,850 8.4340 79.98 - - 79.98 80.17 2,635 80.016 1.32%
2017-04-20 0 8.320 - 8.360 8.290 8.300 25,000 207,350 8.2940 78.93 - 79.31 78.65 78.75 2,635 78.688 0.24%
2017-04-19 0 8.300 - - 8.300 8.300 25,000 207,500 8.3000 78.75 - - 78.75 78.75 2,635 78.745 -0.60%
2017-04-18 0 8.350 - - 8.350 8.370 25,000 209,000 8.3600 79.22 - - 79.22 79.41 2,635 79.314 -0.95%
2017-04-13 0 8.430 - - 8.420 8.430 20,000 168,500 8.4250 79.98 - - 79.88 79.98 2,108 79.931 1.57%
2017-04-12 0 8.300 8.290 - - - 0 0 - 78.75 78.65 - - - 0 - 0.24%
2017-04-11 0 8.280 8.000 - - - 0 0 - 78.56 75.90 - - - 0 - -0.84%
2017-04-10 0 8.350 8.080 - - - 0 0 - 79.22 76.66 - - - 0 - -1.07%
2017-04-07 0 8.440 8.190 - 8.430 8.440 25,000 210,900 8.4360 80.07 77.70 - 79.98 80.07 2,635 80.035 -0.12%
2017-04-06 0 8.450 8.410 8.470 8.450 8.460 15,000 126,850 8.4567 80.17 79.79 80.36 80.17 80.26 1,581 80.231 -1.29%
2017-04-05 0 8.560 8.290 - - - 0 0 - 81.21 78.65 - - - 0 - -0.58%
2017-04-03 0 8.610 8.580 8.650 - - 0 0 - 81.69 81.40 82.07 - - 0 - 0.00%
2017-03-31 0 8.610 8.340 - - - 0 0 - 81.69 79.12 - - - 0 - -0.23%
2017-03-30 0 8.630 8.580 - - - 0 0 - 81.88 81.40 - - - 0 - 0.00%
2017-03-29 0 8.630 8.380 - - - 0 0 - 81.88 79.50 - - - 0 - 0.12%
2017-03-28 0 8.620 8.370 - - - 0 0 - 81.78 79.41 - - - 0 - 0.23%
2017-03-27 0 8.600 8.550 - - - 0 0 - 81.59 81.12 - - - 0 - 0.00%
2017-03-24 0 8.600 8.550 - - - 0 0 - 81.59 81.12 - - - 0 - 0.00%
2017-03-23 0 8.600 8.350 - - - 0 0 - 81.59 79.22 - - - 0 - 0.12%
2017-03-22 0 8.590 8.340 - 8.530 8.600 32,200 275,420 8.5534 81.50 79.12 - 80.93 81.59 3,394 81.149 -0.81%
2017-03-21 0 8.660 8.410 - - - 0 0 - 82.16 79.79 - - - 0 - 0.81%
2017-03-20 0 8.590 8.350 - 8.580 8.580 5,000 42,900 8.5800 81.50 79.22 - 81.40 81.40 527 81.402 0.82%
2017-03-17 0 8.520 8.480 - 8.520 8.520 10,000 85,200 8.5200 80.83 80.45 - 80.83 80.83 1,054 80.832 0.83%
2017-03-16 0 8.450 8.210 - - - 0 0 - 80.17 77.89 - - - 0 - 1.56%
2017-03-15 0 8.320 8.070 - 8.300 8.300 15,000 124,500 8.3000 78.93 76.56 - 78.75 78.75 1,581 78.745 0.48%
2017-03-14 0 8.280 8.280 - - - 0 0 - 78.56 78.56 - - - 0 - 0.73%
2017-03-13 0 8.220 8.220 8.280 - - 0 0 - 77.99 77.99 78.56 - - 0 - 1.86%
2017-03-10 0 8.070 - - 8.040 8.070 35,000 281,950 8.0557 76.56 - - 76.28 76.56 3,689 76.427 -0.12%
2017-03-09 0 8.080 - - - - 0 0 - 76.66 - - - - 0 - -0.62%
2017-03-08 0 8.130 - - - - 0 0 - 77.13 - - - - 0 - 0.12%
2017-03-07 0 8.120 8.100 - 8.120 8.120 10,000 81,200 8.1200 77.04 76.85 - 77.04 77.04 1,054 77.037 1.37%
2017-03-06 0 8.010 - - - - 0 0 - 75.99 - - - - 0 - 0.00%
2017-03-03 0 8.010 7.980 - - - 0 0 - 75.99 75.71 - - - 0 - -1.72%
2017-03-02 0 8.150 - - - - 0 0 - 77.32 - - - - 0 - 0.87%
2017-03-01 0 8.080 8.020 8.390 8.080 8.080 5,000 40,400 8.0800 76.66 76.09 79.60 76.66 76.66 527 76.658 -0.86%
2017-02-28 0 8.150 - - 8.150 8.150 10,000 81,500 8.1500 77.32 - - 77.32 77.32 1,054 77.322 0.49%
2017-02-27 0 8.110 - - 8.110 8.110 10,000 81,100 8.1100 76.94 - - 76.94 76.94 1,054 76.942 -0.86%
2017-02-24 0 8.180 - - - - 0 0 - 77.61 - - - - 0 - -0.12%
2017-02-23 0 8.190 - - - - 0 0 - 77.70 - - - - 0 - 0.61%
2017-02-22 0 8.140 - - - - 0 0 - 77.23 - - - - 0 - 0.49%
2017-02-21 0 8.100 8.090 - 8.100 8.110 15,000 121,550 8.1033 76.85 76.75 - 76.85 76.94 1,581 76.879 1.12%
2017-02-20 0 8.010 7.990 - - - 0 0 - 75.99 75.80 - - - 0 - 0.13%
2017-02-17 0 8.000 7.970 - - - 0 0 - 75.90 75.61 - - - 0 - -0.50%
2017-02-16 0 8.040 7.990 - - - 0 0 - 76.28 75.80 - - - 0 - 0.00%
2017-02-15 0 8.040 - - - - 0 0 - 76.28 - - - - 0 - 0.00%
2017-02-14 0 8.040 - - 7.990 8.040 32,000 256,180 8.0056 76.28 - - 75.80 76.28 3,373 75.952 0.88%
2017-02-13 0 7.970 7.720 8.010 - - 0 0 - 75.61 73.24 75.99 - - 0 - 0.13%
2017-02-10 0 7.960 7.930 7.980 - - 0 0 - 75.52 75.23 75.71 - - 0 - 0.00%
2017-02-09 0 7.960 7.950 8.000 - - 0 0 - 75.52 75.42 75.90 - - 0 - 0.00%
2017-02-08 0 7.960 7.930 7.990 - - 0 0 - 75.52 75.23 75.80 - - 0 - -0.25%
2017-02-07 0 7.980 7.940 8.030 - - 0 0 - 75.71 75.33 76.18 - - 0 - -0.25%
2017-02-06 0 8.000 7.990 8.080 - - 0 0 - 75.90 75.80 76.66 - - 0 - 0.88%
2017-02-03 0 7.930 7.930 8.020 - - 0 0 - 75.23 75.23 76.09 - - 0 - 0.25%
2017-02-02 0 7.910 7.910 8.000 - - 0 0 - 75.04 75.04 75.90 - - 0 - 0.13%
2017-02-01 0 7.900 7.880 7.970 7.900 7.900 10,000 79,000 7.9000 74.95 74.76 75.61 74.95 74.95 1,054 74.950 0.13%
2017-01-27 0 7.890 7.600 8.140 - - 0 0 - 74.86 72.10 77.23 - - 0 - 0.00%
2017-01-26 0 7.890 7.650 8.160 - - 0 0 - 74.86 72.58 77.42 - - 0 - 1.15%
2017-01-25 0 7.800 - - - - 0 0 - 74.00 - - - - 0 - 0.78%
2017-01-24 0 7.740 7.480 7.990 - - 0 0 - 73.43 70.97 75.80 - - 0 - 0.00%
2017-01-23 0 7.740 7.500 8.010 - - 0 0 - 73.43 71.16 75.99 - - 0 - 0.26%
2017-01-20 0 7.720 7.470 7.990 7.700 7.710 20,000 154,100 7.7050 73.24 70.87 75.80 73.05 73.15 2,108 73.100 0.00%
2017-01-19 0 7.720 7.440 7.960 - - 0 0 - 73.24 70.59 75.52 - - 0 - -0.13%
2017-01-18 0 7.730 7.480 8.000 - - 0 0 - 73.34 70.97 75.90 - - 0 - 0.13%
2017-01-17 0 7.720 7.450 7.750 - - 0 0 - 73.24 70.68 73.53 - - 0 - 0.92%
2017-01-16 0 7.650 7.390 7.920 7.650 7.650 5,000 38,250 7.6500 72.58 70.11 75.14 72.58 72.58 527 72.578 -1.42%
2017-01-13 0 7.760 7.450 7.770 - - 0 0 - 73.62 70.68 73.72 - - 0 - 0.00%
2017-01-12 0 7.760 7.500 7.770 7.750 7.770 65,000 504,350 7.7592 73.62 71.16 73.72 73.53 73.72 6,851 73.615 1.70%
2017-01-11 0 7.630 7.390 7.910 - - 0 0 - 72.39 70.11 75.04 - - 0 - 2.01%
2017-01-10 0 7.480 - - - - 0 0 - 70.97 - - - - 0 - 0.54%
2017-01-09 0 7.440 7.180 7.440 7.440 7.440 8,600 63,984 7.4400 70.59 68.12 70.59 70.59 70.59 906 70.586 -0.13%
2017-01-06 0 7.450 7.180 7.710 - - 0 0 - 70.68 68.12 73.15 - - 0 - 0.00%
2017-01-05 0 7.450 7.160 7.610 - - 0 0 - 70.68 67.93 72.20 - - 0 - -0.40%
2017-01-04 0 7.480 7.210 7.480 7.480 7.490 85,000 636,250 7.4853 70.97 68.40 70.97 70.97 71.06 8,959 71.016 -0.53%
2017-01-03 0 7.520 7.250 7.760 7.510 7.520 30,000 225,500 7.5167 71.34 68.78 73.62 71.25 71.34 3,162 71.313 1.08%
2016-12-30 0 7.440 7.170 7.530 7.410 7.420 2,000 14,830 7.4150 70.59 68.02 71.44 70.30 70.40 211 70.349 0.40%
2016-12-29 0 7.410 7.170 7.480 7.410 7.410 10,000 74,100 7.4100 70.30 68.02 70.97 70.30 70.30 1,054 70.301 0.27%
2016-12-28 0 7.390 7.300 7.650 7.340 7.390 75,000 552,250 7.3633 70.11 69.26 72.58 69.64 70.11 7,905 69.859 -0.27%
2016-12-23 0 7.410 7.370 7.440 - - 0 0 - 70.30 69.92 70.59 - - 0 - -0.40%
2016-12-22 0 7.440 - - - - 0 0 - 70.59 - - - - 0 - -0.53%
2016-12-21 0 7.480 7.430 7.500 - - 0 0 - 70.97 70.49 71.16 - - 0 - -0.27%
2016-12-20 0 7.500 7.440 7.520 - - 0 0 - 71.16 70.59 71.34 - - 0 - 0.00%
2016-12-19 0 7.500 7.470 7.540 7.490 7.510 42,200 316,478 7.4995 71.16 70.87 71.53 71.06 71.25 4,448 71.150 -0.27%
2016-12-16 0 7.520 7.470 7.540 7.520 7.520 10,000 75,200 7.5200 71.34 70.87 71.53 71.34 71.34 1,054 71.345 -0.13%
2016-12-15 0 7.530 - - 7.530 7.530 10,000 75,300 7.5300 71.44 - - 71.44 71.44 1,054 71.440 -0.79%
2016-12-14 0 7.590 7.520 7.590 7.590 7.590 10,000 75,900 7.5900 72.01 71.34 72.01 72.01 72.01 1,054 72.009 0.00%
2016-12-13 0 7.590 7.540 7.620 - - 0 0 - 72.01 71.53 72.29 - - 0 - 0.26%
2016-12-12 0 7.570 7.520 7.590 - - 0 0 - 71.82 71.34 72.01 - - 0 - 0.00%
2016-12-09 0 7.570 7.540 7.610 7.590 7.590 10,000 75,900 7.5900 71.82 71.53 72.20 72.01 72.01 1,054 72.009 -0.53%
2016-12-08 0 7.610 7.540 7.610 7.600 7.650 90,000 684,750 7.6083 72.20 71.53 72.20 72.10 72.58 9,486 72.183 2.84%
2016-12-07 0 7.400 7.380 7.450 - - 0 0 - 70.21 70.02 70.68 - - 0 - 0.68%
2016-12-06 0 7.350 7.290 7.360 7.310 7.370 80,000 587,700 7.3463 69.73 69.16 69.83 69.35 69.92 8,432 69.696 1.52%
2016-12-05 0 7.240 7.220 7.310 7.240 7.240 10,000 72,400 7.2400 68.69 68.50 69.35 68.69 68.69 1,054 68.688 -0.14%
2016-12-02 0 7.250 7.170 7.270 7.250 7.250 25,000 181,250 7.2500 68.78 68.02 68.97 68.78 68.78 2,635 68.783 -1.49%
2016-12-01 0 7.360 - - - - 0 0 - 69.83 - - - - 0 - 0.00%
2016-11-30 0 7.360 - - 7.340 7.380 40,000 294,800 7.3700 69.83 - - 69.64 70.02 4,216 69.922 0.55%
2016-11-29 0 7.320 7.310 7.360 7.320 7.320 20,000 146,400 7.3200 69.45 69.35 69.83 69.45 69.45 2,108 69.447 -0.14%
2016-11-28 0 7.330 7.300 7.350 7.330 7.330 10,000 73,300 7.3300 69.54 69.26 69.73 69.54 69.54 1,054 69.542 0.96%
2016-11-25 0 7.260 7.250 7.310 - - 0 0 - 68.88 68.78 69.35 - - 0 - 0.00%
2016-11-24 0 7.260 7.250 7.310 7.250 7.270 100,000 726,000 7.2600 68.88 68.78 69.35 68.78 68.97 10,540 68.878 -0.82%
2016-11-23 0 7.320 - - 7.320 7.340 10,000 73,300 7.3300 69.45 - - 69.45 69.64 1,054 69.542 0.83%
2016-11-22 0 7.260 7.240 7.310 - - 0 0 - 68.88 68.69 69.35 - - 0 - 1.68%
2016-11-21 0 7.140 7.100 7.170 7.140 7.140 5,000 35,700 7.1400 67.74 67.36 68.02 67.74 67.74 527 67.740 -0.70%
2016-11-18 0 7.190 7.140 7.210 - - 0 0 - 68.21 67.74 68.40 - - 0 - -0.28%
2016-11-17 0 7.210 7.140 7.210 - - 0 0 - 68.40 67.74 68.40 - - 0 - -0.14%
2016-11-16 0 7.220 7.180 7.250 7.220 7.230 10,000 72,250 7.2250 68.50 68.12 68.78 68.50 68.59 1,054 68.546 0.56%
2016-11-15 0 7.180 7.150 7.220 7.160 7.170 15,000 107,450 7.1633 68.12 67.83 68.50 67.93 68.02 1,581 67.961 0.14%
2016-11-14 0 7.170 - - 7.170 7.170 10,000 71,700 7.1700 68.02 - - 68.02 68.02 1,054 68.024 -1.38%
2016-11-11 0 7.270 7.220 7.290 - - 0 0 - 68.97 68.50 69.16 - - 0 - -1.62%
2016-11-10 0 7.390 7.380 7.450 7.390 7.420 30,000 222,200 7.4067 70.11 70.02 70.68 70.11 70.40 3,162 70.270 0.96%
2016-11-09 0 7.320 - - 7.260 7.290 40,000 290,950 7.2738 69.45 - - 68.88 69.16 4,216 69.009 -2.27%
2016-11-08 0 7.490 7.480 7.530 7.450 7.450 10,000 74,500 7.4500 71.06 70.97 71.44 70.68 70.68 1,054 70.681 0.81%
2016-11-07 0 7.430 - - 7.420 7.440 30,000 222,900 7.4300 70.49 - - 70.40 70.59 3,162 70.491 1.36%
2016-11-04 0 7.330 7.320 7.380 7.320 7.330 1,200 8,786 7.3217 69.54 69.45 70.02 69.45 69.54 126 69.463 -0.68%
2016-11-03 0 7.380 7.350 7.410 7.360 7.400 21,200 156,078 7.3622 70.02 69.73 70.30 69.83 70.21 2,235 69.848 0.82%
2016-11-02 0 7.320 7.290 7.340 7.320 7.340 30,000 220,000 7.3333 69.45 69.16 69.64 69.45 69.64 3,162 69.574 -2.01%
2016-11-01 0 7.470 7.460 7.510 7.440 7.470 66,400 495,398 7.4608 70.87 70.78 71.25 70.59 70.87 6,999 70.783 0.13%
2016-10-31 0 7.460 7.430 7.480 7.430 7.470 44,000 327,679 7.4473 70.78 70.49 70.97 70.49 70.87 4,638 70.655 -0.27%
2016-10-28 0 7.480 7.440 7.490 - - 0 0 - 70.97 70.59 71.06 - - 0 - 0.00%
2016-10-27 0 7.480 7.470 7.520 7.480 7.520 28,000 210,415 7.5148 70.97 70.87 71.34 70.97 71.34 2,951 71.296 0.00%
2016-10-26 0 7.480 7.450 7.500 7.470 7.520 26,600 199,560 7.5023 70.97 70.68 71.16 70.87 71.34 2,804 71.177 -1.45%
2016-10-25 0 7.590 - - 7.590 7.590 18,000 136,620 7.5900 72.01 - - 72.01 72.01 1,897 72.009 -0.52%
2016-10-24 0 7.630 7.620 7.670 7.560 7.630 50,000 379,468 7.5894 72.39 72.29 72.77 71.72 72.39 5,270 72.003 0.39%
2016-10-20 0 7.600 7.550 7.610 - - 0 0 - 72.10 71.63 72.20 - - 0 - 0.00%
2016-10-19 0 7.600 7.550 7.610 7.590 7.640 82,400 626,870 7.6076 72.10 71.63 72.20 72.01 72.48 8,685 72.176 0.53%
2016-10-18 0 7.560 7.530 7.600 7.540 7.560 37,100 280,005 7.5473 71.72 71.44 72.10 71.53 71.72 3,910 71.604 1.75%
2016-10-17 0 7.430 7.420 7.480 7.370 7.380 12,100 89,277 7.3783 70.49 70.40 70.97 69.92 70.02 1,275 70.000 -0.40%
2016-10-14 0 7.460 7.430 7.490 7.440 7.490 183,800 1,372,581 7.4678 70.78 70.49 71.06 70.59 71.06 19,373 70.850 0.81%
2016-10-13 0 7.400 7.350 7.410 7.400 7.500 30,200 225,100 7.4536 70.21 69.73 70.30 70.21 71.16 3,183 70.715 -1.33%
2016-10-12 0 7.500 7.480 7.540 7.500 7.530 33,900 254,728 7.5141 71.16 70.97 71.53 71.16 71.44 3,573 71.289 -0.53%
2016-10-11 0 7.540 7.530 7.610 7.540 7.690 28,900 220,091 7.6156 71.53 71.44 72.20 71.53 72.96 3,046 72.252 -1.95%
2016-10-07 0 7.690 7.430 7.940 7.670 7.700 10,700 82,376 7.6987 72.96 70.49 75.33 72.77 73.05 1,128 73.040 -0.26%
2016-10-06 0 7.710 7.470 7.980 - - 0 0 - 73.15 70.87 75.71 - - 0 - 0.52%
2016-10-05 0 7.670 7.400 7.910 - - 0 0 - 72.77 70.21 75.04 - - 0 - 0.00%
2016-10-04 0 7.670 7.420 7.930 7.670 7.670 5,000 38,350 7.6700 72.77 70.40 75.23 72.77 72.77 527 72.768 -0.26%
2016-10-03 0 7.690 7.420 7.880 7.680 7.690 12,000 92,180 7.6817 72.96 70.40 74.76 72.86 72.96 1,265 72.879 0.26%
2016-09-30 0 7.670 - - - - 0 0 - 72.77 - - - - 0 - -0.78%
2016-09-29 0 7.730 7.730 8.050 - - 0 0 - 73.34 73.34 76.37 - - 0 - 0.26%
2016-09-28 0 7.710 7.670 7.990 - - 0 0 - 73.15 72.77 75.80 - - 0 - 0.00%
2016-09-27 0 7.710 7.710 8.020 - - 0 0 - 73.15 73.15 76.09 - - 0 - 1.18%
2016-09-26 0 7.620 - - 7.600 7.650 19,800 151,230 7.6379 72.29 - - 72.10 72.58 2,087 72.463 -0.78%
2016-09-23 0 7.680 - - 7.680 7.680 10,000 76,800 7.6800 72.86 - - 72.86 72.86 1,054 72.863 0.00%
2016-09-22 0 7.680 - - 7.680 7.690 18,000 138,290 7.6828 72.86 - - 72.86 72.96 1,897 72.889 2.26%
2016-09-21 0 7.510 - - 7.510 7.510 30,000 225,300 7.5100 71.25 - - 71.25 71.25 3,162 71.250 0.54%
2016-09-20 0 7.470 - - 7.470 7.490 20,000 149,600 7.4800 70.87 - - 70.87 71.06 2,108 70.965 0.40%
2016-09-19 0 7.440 - - 7.380 7.440 3,800 28,225 7.4276 70.59 - - 70.02 70.59 401 70.469 2.34%
2016-09-15 0 7.270 - - - - 0 0 - 68.97 - - - - 0 - -0.68%
2016-09-14 0 7.320 - - 7.320 7.320 800 5,856 7.3200 69.45 - - 69.45 69.45 84 69.447 -0.81%
2016-09-13 0 7.380 - - 7.380 7.420 15,000 110,920 7.3947 70.02 - - 70.02 70.40 1,581 70.156 -0.54%
2016-09-12 0 7.420 - - - - 0 0 - 70.40 - - - - 0 - -3.51%
2016-09-09 0 7.690 - - - - 0 0 - 72.96 - - - - 0 - -1.54%
2016-09-08 0 7.810 - - 7.810 7.820 15,000 117,250 7.8167 74.10 - - 74.10 74.19 1,581 74.160 0.13%
2016-09-07 0 7.800 - - 7.800 7.800 5,000 39,000 7.8000 74.00 - - 74.00 74.00 527 74.001 0.52%
2016-09-06 0 7.760 - - 7.760 7.760 10,000 77,600 7.7600 73.62 - - 73.62 73.62 1,054 73.622 0.78%
2016-09-05 0 7.700 - - - - 0 0 - 73.05 - - - - 0 - 2.26%
2016-09-02 0 7.530 - - - - 0 0 - 71.44 - - - - 0 - 0.40%
2016-09-01 0 7.500 - - - - 0 0 - 71.16 - - - - 0 - -0.66%
2016-08-31 0 7.550 - - 7.500 7.500 5,000 37,500 7.5000 71.63 - - 71.16 71.16 527 71.155 -0.40%
2016-08-30 0 7.580 - - 7.450 7.580 73,600 553,074 7.5146 71.91 - - 70.68 71.91 7,758 71.294 1.20%
2016-08-29 0 7.490 - - 7.490 7.490 3,000 22,470 7.4900 71.06 - - 71.06 71.06 316 71.060 -0.53%
2016-08-26 0 7.530 - - 7.520 7.530 6,000 45,150 7.5250 71.44 - - 71.34 71.44 632 71.392 -0.13%
2016-08-25 0 7.540 - - - - 0 0 - 71.53 - - - - 0 - 0.00%
2016-08-24 0 7.540 - - - - 0 0 - 71.53 - - - - 0 - 0.00%
2016-08-23 0 7.540 - - - - 0 0 - 71.53 - - - - 0 - 0.40%
2016-08-22 0 7.510 - - - - 0 0 - 71.25 - - - - 0 - -0.92%
2016-08-19 0 7.580 - - - - 0 0 - 71.91 - - - - 0 - -0.13%
2016-08-18 0 7.590 - - - - 0 0 - 72.01 - - - - 0 - 0.53%
2016-08-17 0 7.550 7.500 - - - 0 0 - 71.63 71.16 - - - 0 - -1.05%
2016-08-16 0 7.630 - - - - 0 0 - 72.39 - - - - 0 - 0.26%
2016-08-15 0 7.610 - - 7.560 7.620 200 1,518 7.5900 72.20 - - 71.72 72.29 21 72.009 0.26%
2016-08-12 0 7.590 - - - - 0 0 - 72.01 - - - - 0 - 0.00%
2016-08-11 0 7.590 - - 7.590 7.590 5,000 37,950 7.5900 72.01 - - 72.01 72.01 527 72.009 -0.52%
2016-08-10 0 7.630 - - 7.640 7.640 5,000 38,200 7.6400 72.39 - - 72.48 72.48 527 72.483 0.79%
2016-08-09 0 7.570 - - 7.510 7.520 300 2,255 7.5167 71.82 - - 71.25 71.34 32 71.313 1.07%
2016-08-08 0 7.490 - - 7.440 7.480 22,700 169,284 7.4574 71.06 - - 70.59 70.97 2,393 70.751 0.81%
2016-08-05 0 7.430 - - - - 0 0 - 70.49 - - - - 0 - 1.64%
2016-08-04 0 7.310 - - 7.300 7.310 13,600 99,380 7.3074 69.35 - - 69.26 69.35 1,433 69.327 -0.54%
2016-08-03 0 7.350 - - 7.380 7.450 150,000 1,115,200 7.4347 69.73 - - 70.02 70.68 15,811 70.535 -1.47%
2016-08-01 0 7.460 - - - - 0 0 - 70.78 - - - - 0 - 1.77%
2016-07-29 0 7.330 - - - - 0 0 - 69.54 - - - - 0 - 0.00%
2016-07-28 0 7.330 - - 7.320 7.330 35,000 256,400 7.3257 69.54 - - 69.45 69.54 3,689 69.502 0.55%
2016-07-27 0 7.290 7.290 7.320 - - 0 0 - 69.16 69.16 69.45 - - 0 - 0.00%
2016-07-26 0 7.290 7.290 7.320 - - 0 0 - 69.16 69.16 69.45 - - 0 - 0.83%
2016-07-25 0 7.230 - - - - 0 0 - 68.59 - - - - 0 - 0.14%
2016-07-22 0 7.220 7.210 7.240 - - 0 0 - 68.50 68.40 68.69 - - 0 - 0.00%
2016-07-21 0 7.220 7.220 7.240 7.220 7.220 5,000 36,100 7.2200 68.50 68.50 68.69 68.50 68.50 527 68.499 -0.28%
2016-07-20 0 7.240 7.210 7.240 - - 0 0 - 68.69 68.40 68.69 - - 0 - -0.14%
2016-07-19 0 7.250 7.230 7.250 - - 0 0 - 68.78 68.59 68.78 - - 0 - -0.28%
2016-07-18 0 7.270 7.270 7.290 - - 0 0 - 68.97 68.97 69.16 - - 0 - 0.14%
2016-07-15 0 7.260 7.260 7.280 - - 0 0 - 68.88 68.88 69.07 - - 0 - 0.41%
2016-07-14 0 7.230 7.230 7.250 - - 0 0 - 68.59 68.59 68.78 - - 0 - 1.12%
2016-07-13 0 7.150 7.150 7.170 - - 0 0 - 67.83 67.83 68.02 - - 0 - 0.70%
2016-07-12 0 7.100 7.100 7.120 - - 0 0 - 67.36 67.36 67.55 - - 0 - 0.28%
2016-07-11 0 7.080 7.070 7.080 7.080 7.080 25,000 177,000 7.0800 67.17 67.08 67.17 67.17 67.17 2,635 67.170 2.16%
2016-07-08 0 6.930 6.920 6.930 - - 0 0 - 65.75 65.65 65.75 - - 0 - -0.43%
2016-07-07 0 6.960 6.960 6.980 6.960 6.980 200 1,394 6.9700 66.03 66.03 66.22 66.03 66.22 21 66.127 1.31%
2016-07-06 0 6.870 6.840 6.870 - - 0 0 - 65.18 64.89 65.18 - - 0 - -2.28%
2016-07-05 0 7.030 7.010 7.040 - - 0 0 - 66.70 66.51 66.79 - - 0 - -0.42%
2016-07-04 0 7.060 7.050 7.080 - - 0 0 - 66.98 66.89 67.17 - - 0 - 2.17%
2016-06-30 0 6.910 6.900 6.930 6.730 6.980 286,000 1,964,480 6.8688 65.56 65.46 65.75 63.85 66.22 30,145 65.167 2.07%
2016-06-29 0 6.770 6.750 6.770 6.770 6.800 2,100 14,249 6.7852 64.23 64.04 64.23 64.23 64.51 221 64.374

Copyright & disclaimer, Privacy policy

Back to top