Mirae Asset Horizons S&P Asia ex Japan Healthcare ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03153  2016-11-30  2017-11-02  2017-12-29
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
2017-12-28 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 11.88 - - - - 0 - 0.00%
2017-11-02 0 11.88 11.88 - - - 0 0 - 11.88 11.88 - - - 0 - 1.89%
2017-11-01 0 11.66 11.08 - - - 0 0 - 11.66 11.08 - - - 0 - 0.00%
2017-10-31 0 11.66 11.08 - - - 0 0 - 11.66 11.08 - - - 0 - 0.00%
2017-10-30 0 11.66 11.66 - 11.66 11.66 800 9,328 11.660 11.66 11.66 - 11.66 11.66 800 11.660 -0.17%
2017-10-27 0 11.68 11.08 - - - 0 0 - 11.68 11.08 - - - 0 - 0.00%
2017-10-26 0 11.68 11.66 - 11.68 11.88 2,400 28,184 11.743 11.68 11.66 - 11.68 11.88 2,400 11.743 -1.52%
2017-10-25 0 11.86 11.70 - 11.86 11.86 200 2,372 11.860 11.86 11.70 - 11.86 11.86 200 11.860 0.17%
2017-10-24 0 11.84 11.08 - 11.84 11.84 8,800 104,192 11.840 11.84 11.08 - 11.84 11.84 8,800 11.840 1.02%
2017-10-23 0 11.72 11.10 - - - 0 0 - 11.72 11.10 - - - 0 - 0.00%
2017-10-20 0 11.72 11.08 - - - 0 0 - 11.72 11.08 - - - 0 - 0.00%
2017-10-19 0 11.72 11.08 - 11.72 11.72 200 2,344 11.720 11.72 11.08 - 11.72 11.72 200 11.720 -1.35%
2017-10-18 0 11.88 11.78 - 11.88 11.88 1,600 19,008 11.880 11.88 11.78 - 11.88 11.88 1,600 11.880 0.85%
2017-10-17 0 11.78 11.08 - 11.78 11.86 18,200 214,412 11.781 11.78 11.08 - 11.78 11.86 18,200 11.781 -0.17%
2017-10-16 0 11.80 11.78 - 11.78 11.80 2,200 25,920 11.782 11.80 11.78 - 11.78 11.80 2,200 11.782 1.20%
2017-10-13 0 11.66 11.08 - 11.66 11.66 32,000 373,120 11.660 11.66 11.08 - 11.66 11.66 32,000 11.660 2.28%
2017-10-12 0 11.40 11.08 - 11.40 11.40 200 2,280 11.400 11.40 11.08 - 11.40 11.40 200 11.400 0.35%
2017-10-11 0 11.36 11.08 - - - 0 0 - 11.36 11.08 - - - 0 - 0.00%
2017-10-10 0 11.36 11.28 11.36 11.36 11.36 80,000 908,800 11.360 11.36 11.28 11.36 11.36 11.36 80,000 11.360 0.00%
2017-10-09 0 11.36 11.28 - 11.34 11.36 13,000 147,440 11.342 11.36 11.28 - 11.34 11.36 13,000 11.342 0.00%
2017-10-06 0 11.36 11.20 11.38 11.38 11.38 11,400 129,732 11.380 11.36 11.20 11.38 11.38 11.38 11,400 11.380 1.43%
2017-10-04 0 11.20 11.20 - - - 0 0 - 11.20 11.20 - - - 0 - 0.54%
2017-10-03 0 11.14 - - 11.14 11.14 1,400 15,596 11.140 11.14 - - 11.14 11.14 1,400 11.140 -0.18%
2017-09-29 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2017-09-28 0 11.16 - - 11.16 11.20 10,200 114,232 11.199 11.16 - - 11.16 11.20 10,200 11.199 -1.24%
2017-09-27 0 11.30 11.20 - - - 0 0 - 11.30 11.20 - - - 0 - 0.00%
2017-09-26 0 11.30 11.20 11.30 - - 0 0 - 11.30 11.20 11.30 - - 0 - 0.00%
2017-09-25 0 11.30 11.20 11.30 11.30 11.34 22,600 255,980 11.327 11.30 11.20 11.30 11.30 11.34 22,600 11.327 -0.53%
2017-09-22 0 11.36 11.16 - - - 0 0 - 11.36 11.16 - - - 0 - 0.00%
2017-09-21 0 11.36 11.16 11.40 11.30 11.36 62,600 708,888 11.324 11.36 11.16 11.40 11.30 11.36 62,600 11.324 -0.35%
2017-09-20 0 11.40 11.30 - 11.32 11.40 25,000 283,992 11.360 11.40 11.30 - 11.32 11.40 25,000 11.360 1.79%
2017-09-19 0 11.20 11.16 11.20 11.20 11.22 11,800 132,364 11.217 11.20 11.16 11.20 11.20 11.22 11,800 11.217 1.27%
2017-09-18 0 11.06 10.94 - - - 0 0 - 11.06 10.94 - - - 0 - 0.00%
2017-09-15 0 11.06 10.94 - 11.00 11.06 2,200 24,284 11.038 11.06 10.94 - 11.00 11.06 2,200 11.038 2.03%
2017-09-14 0 10.84 10.70 11.00 - - 0 0 - 10.84 10.70 11.00 - - 0 - 0.00%
2017-09-13 0 10.84 10.84 11.00 - - 0 0 - 10.84 10.84 11.00 - - 0 - 0.00%
2017-09-12 0 10.84 10.70 11.10 - - 0 0 - 10.84 10.70 11.10 - - 0 - 0.00%
2017-09-11 0 10.84 10.82 11.10 10.84 10.90 400 4,348 10.870 10.84 10.82 11.10 10.84 10.90 400 10.870 -0.73%
2017-09-08 0 10.92 10.82 11.10 10.92 10.92 1,000 10,920 10.920 10.92 10.82 11.10 10.92 10.92 1,000 10.920 0.18%
2017-09-07 0 10.90 10.90 11.10 - - 0 0 - 10.90 10.90 11.10 - - 0 - 0.37%
2017-09-06 0 10.86 10.86 11.10 - - 0 0 - 10.86 10.86 11.10 - - 0 - 0.37%
2017-09-05 0 10.82 10.82 11.10 - - 0 0 - 10.82 10.82 11.10 - - 0 - 0.37%
2017-09-04 0 10.78 - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2017-09-01 0 10.78 10.78 - - - 0 0 - 10.78 10.78 - - - 0 - 0.75%
2017-08-31 0 10.70 10.68 - - - 0 0 - 10.70 10.68 - - - 0 - 0.00%
2017-08-30 0 10.70 10.68 - - - 0 0 - 10.70 10.68 - - - 0 - 0.00%
2017-08-29 0 10.70 10.60 - 10.70 10.70 1,000 10,700 10.700 10.70 10.60 - 10.70 10.70 1,000 10.700 0.94%
2017-08-28 0 10.60 10.60 - - - 0 0 - 10.60 10.60 - - - 0 - 0.00%
2017-08-25 0 10.60 10.60 - - - 0 0 - 10.60 10.60 - - - 0 - 2.12%
2017-08-24 0 10.38 - - - - 0 0 - 10.38 - - - - 0 - 0.00%
2017-08-22 0 10.38 10.38 - - - 0 0 - 10.38 10.38 - - - 0 - 0.00%
2017-08-21 0 10.38 10.30 - - - 0 0 - 10.38 10.30 - - - 0 - 0.00%
2017-08-18 0 10.38 10.18 - 10.38 10.38 2,600 26,988 10.380 10.38 10.18 - 10.38 10.38 2,600 10.380 -0.19%
2017-08-17 0 10.40 10.18 - - - 0 0 - 10.40 10.18 - - - 0 - 0.00%
2017-08-16 0 10.40 10.32 - - - 0 0 - 10.40 10.32 - - - 0 - 0.00%
2017-08-15 0 10.40 10.32 - - - 0 0 - 10.40 10.32 - - - 0 - 0.00%
2017-08-14 0 10.40 10.10 - - - 0 0 - 10.40 10.10 - - - 0 - 0.00%
2017-08-11 0 10.40 10.20 - 10.40 10.40 200 2,080 10.400 10.40 10.20 - 10.40 10.40 200 10.400 -1.33%
2017-08-10 0 10.54 10.40 - - - 0 0 - 10.54 10.40 - - - 0 - 0.00%
2017-08-09 0 10.54 10.50 - 10.54 10.54 80,000 843,200 10.540 10.54 10.50 - 10.54 10.54 80,000 10.540 -0.57%
2017-08-08 0 10.60 10.60 - - - 0 0 - 10.60 10.60 - - - 0 - 0.38%
2017-08-07 0 10.56 10.50 - 10.56 10.56 10,000 105,600 10.560 10.56 10.50 - 10.56 10.56 10,000 10.560 -0.38%
2017-08-04 0 10.60 - 11.10 - - 0 0 - 10.60 - 11.10 - - 0 - 0.00%
2017-08-03 0 10.60 - 10.60 - - 0 0 - 10.60 - 10.60 - - 0 - -1.67%
2017-08-02 0 10.78 - 11.30 - - 0 0 - 10.78 - 11.30 - - 0 - 0.00%
2017-08-01 0 10.78 - 11.30 10.78 10.78 4,000 43,120 10.780 10.78 - 11.30 10.78 10.78 4,000 10.780 -0.74%
2017-07-31 0 10.86 - 11.30 - - 0 0 - 10.86 - 11.30 - - 0 - 0.00%
2017-07-28 0 10.86 - 11.30 10.86 10.86 200 2,172 10.860 10.86 - 11.30 10.86 10.86 200 10.860 -1.45%
2017-07-27 0 11.02 10.94 11.30 - - 0 0 - 11.02 10.94 11.30 - - 0 - 0.00%
2017-07-26 0 11.02 10.90 - - - 0 0 - 11.02 10.90 - - - 0 - 0.00%
2017-07-25 0 11.02 10.96 - - - 0 0 - 11.02 10.96 - - - 0 - 0.00%
2017-07-24 0 11.02 11.02 - - - 0 0 - 11.02 11.02 - - - 0 - 0.55%
2017-07-21 0 10.96 - - 10.96 10.96 2,000 21,920 10.960 10.96 - - 10.96 10.96 2,000 10.960 -0.36%
2017-07-20 0 11.00 - - 11.00 11.00 1,000 11,000 11.000 11.00 - - 11.00 11.00 1,000 11.000 1.66%
2017-07-19 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
2017-07-18 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 0.00%
2017-07-17 0 10.82 - - 10.82 10.82 1,000 10,820 10.820 10.82 - - 10.82 10.82 1,000 10.820 1.12%
2017-07-14 0 10.70 - 10.80 - - 0 0 - 10.70 - 10.80 - - 0 - 0.00%
2017-07-13 0 10.70 - 10.80 10.70 10.70 200 2,140 10.700 10.70 - 10.80 10.70 10.70 200 10.700 0.56%
2017-07-12 0 10.64 - 10.70 - - 0 0 - 10.64 - 10.70 - - 0 - 0.00%
2017-07-11 0 10.64 - 10.70 - - 0 0 - 10.64 - 10.70 - - 0 - 0.00%
2017-07-10 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2017-07-07 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.38%
2017-07-06 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2017-07-05 0 10.60 - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2017-07-04 0 10.60 - - 10.60 10.60 400 4,240 10.600 10.60 - - 10.60 10.60 400 10.600 -1.49%
2017-07-03 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 0.00%
2017-06-30 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 0.00%
2017-06-29 0 10.76 - 10.76 10.76 10.76 1,600 17,216 10.760 10.76 - 10.76 10.76 10.76 1,600 10.760 1.32%
2017-06-28 0 10.62 10.58 - - - 0 0 - 10.62 10.58 - - - 0 - 0.00%
2017-06-27 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2017-06-26 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2017-06-23 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - 0.00%
2017-06-22 0 10.62 10.62 - - - 0 0 - 10.62 10.62 - - - 0 - 0.38%
2017-06-21 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-20 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-19 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-16 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-15 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-14 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-13 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-12 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-09 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.00%
2017-06-08 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 0.95%
2017-06-07 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2017-06-06 0 10.48 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2017-06-05 0 10.48 - - 10.48 10.60 2,000 21,080 10.540 10.48 - - 10.48 10.60 2,000 10.540 0.96%
2017-06-02 0 10.38 - - 10.32 10.38 41,200 427,632 10.379 10.38 - - 10.32 10.38 41,200 10.379 0.78%
2017-06-01 0 10.30 - 10.32 10.30 10.30 5,000 51,500 10.300 10.30 - 10.32 10.30 10.30 5,000 10.300 0.19%
2017-05-31 0 10.28 - 10.28 - - 0 0 - 10.28 - 10.28 - - 0 - 0.00%
2017-05-29 0 10.28 - - 10.28 10.28 3,800 39,064 10.280 10.28 - - 10.28 10.28 3,800 10.280 -0.19%
2017-05-26 0 10.30 - - 10.30 10.30 1,000 10,300 10.300 10.30 - - 10.30 10.30 1,000 10.300 -0.96%
2017-05-25 0 10.40 - - 10.40 10.40 400 4,160 10.400 10.40 - - 10.40 10.40 400 10.400 -0.57%
2017-05-24 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.00%
2017-05-23 0 10.46 10.40 - - - 0 0 - 10.46 10.40 - - - 0 - 0.00%
2017-05-22 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.00%
2017-05-19 0 10.46 - 10.46 - - 0 0 - 10.46 - 10.46 - - 0 - -0.95%
2017-05-18 0 10.56 - - 10.56 10.56 7,000 73,920 10.560 10.56 - - 10.56 10.56 7,000 10.560 -0.94%
2017-05-17 0 10.66 10.60 - 10.66 10.66 4,000 42,640 10.660 10.66 10.60 - 10.66 10.66 4,000 10.660 0.19%
2017-05-16 0 10.64 - 10.64 - - 0 0 - 10.64 - 10.64 - - 0 - 0.00%
2017-05-15 0 10.64 10.50 - - - 0 0 - 10.64 10.50 - - - 0 - 0.00%
2017-05-12 0 10.64 - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2017-05-11 0 10.64 - - 10.64 10.64 2,000 21,280 10.640 10.64 - - 10.64 10.64 2,000 10.640 0.76%
2017-05-10 0 10.56 - - 10.56 10.56 6,000 63,360 10.560 10.56 - - 10.56 10.56 6,000 10.560 0.57%
2017-05-09 0 10.50 - - 10.50 10.52 5,000 52,560 10.512 10.50 - - 10.50 10.52 5,000 10.512 0.57%
2017-05-08 0 10.44 - - 10.44 10.44 10,200 106,488 10.440 10.44 - - 10.44 10.44 10,200 10.440 0.38%
2017-05-05 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2017-05-04 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2017-05-02 0 10.40 10.00 - - - 0 0 - 10.40 10.00 - - - 0 - 0.00%
2017-04-28 0 10.40 - - 10.28 10.40 2,400 24,912 10.380 10.40 - - 10.28 10.40 2,400 10.380 0.00%
2017-04-27 0 10.40 - - 10.40 10.40 1,000 10,400 10.400 10.40 - - 10.40 10.40 1,000 10.400 0.00%
2017-04-26 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2017-04-25 0 10.40 - - 10.40 10.40 2,000 20,800 10.400 10.40 - - 10.40 10.40 2,000 10.400 0.39%
2017-04-24 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2017-04-21 0 10.36 - - - - 0 0 - 10.36 - - - - 0 - 0.00%
2017-04-20 0 10.36 - - 10.36 10.36 2,000 20,720 10.360 10.36 - - 10.36 10.36 2,000 10.360 0.97%
2017-04-19 0 10.26 - - - - 0 0 - 10.26 - - - - 0 - 0.00%
2017-04-18 0 10.26 10.20 - - - 0 0 - 10.26 10.20 - - - 0 - 0.20%
2017-04-13 0 10.24 10.20 - - - 0 0 - 10.24 10.20 - - - 0 - 0.00%
2017-04-12 0 10.24 - 10.24 10.24 10.24 1,000 10,240 10.240 10.24 - 10.24 10.24 10.24 1,000 10.240 -0.39%
2017-04-11 0 10.28 - - - - 0 0 - 10.28 - - - - 0 - 0.00%
2017-04-10 0 10.28 - 10.28 - - 1,000 10,260 10.260 10.28 - 10.28 - - 1,000 10.260 -0.19%
2017-04-07 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2017-04-06 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2017-04-05 0 10.30 - - 10.30 10.30 31,200 321,360 10.300 10.30 - - 10.30 10.30 31,200 10.300 0.00%
2017-04-03 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - -0.19%
2017-03-31 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-03-30 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-03-29 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-03-28 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-03-27 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-03-24 0 10.32 - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2017-03-23 0 10.32 - - 10.32 10.32 1,000 10,320 10.320 10.32 - - 10.32 10.32 1,000 10.320 1.18%
2017-03-22 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2017-03-21 0 10.20 - - 10.20 10.32 3,600 36,900 10.250 10.20 - - 10.20 10.32 3,600 10.250 0.20%
2017-03-20 0 10.18 10.18 10.30 - - 0 0 - 10.18 10.18 10.30 - - 0 - 0.00%
2017-03-17 0 10.18 10.18 - - - 0 0 - 10.18 10.18 - - - 0 - 0.00%
2017-03-16 0 10.18 - - 10.18 10.18 400 4,072 10.180 10.18 - - 10.18 10.18 400 10.180 1.19%
2017-03-15 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 0.00%
2017-03-14 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 0.00%
2017-03-13 0 10.06 9.950 - - - 0 0 - 10.06 9.950 - - - 0 - 0.00%
2017-03-10 0 10.06 9.950 - - - 0 0 - 10.06 9.950 - - - 0 - 0.00%
2017-03-09 0 10.06 9.950 - - - 0 0 - 10.06 9.950 - - - 0 - 0.00%
2017-03-08 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 0.00%
2017-03-07 0 10.06 9.950 10.10 10.06 10.08 46,600 468,876 10.062 10.06 9.950 10.10 10.06 10.08 46,600 10.062 0.60%
2017-03-06 0 10.00 9.950 - - - 0 0 - 10.00 9.950 - - - 0 - 0.00%
2017-03-03 0 10.00 9.950 10.20 10.00 10.00 12,400 126,400 10.194 10.00 9.950 10.20 10.00 10.00 12,400 10.194 -1.96%
2017-03-02 0 10.20 - 10.20 10.20 10.20 16,000 163,200 10.200 10.20 - 10.20 10.20 10.20 16,000 10.200 -0.39%
2017-03-01 0 10.24 - 10.40 10.24 10.24 200 2,048 10.240 10.24 - 10.40 10.24 10.24 200 10.240 0.00%
2017-02-28 0 10.24 10.20 10.26 - - 0 0 - 10.24 10.20 10.26 - - 0 - -0.58%
2017-02-27 0 10.30 10.20 10.50 10.30 10.30 400 4,120 10.300 10.30 10.20 10.50 10.30 10.30 400 10.300 -0.19%
2017-02-24 0 10.32 10.28 10.50 10.20 10.32 2,400 24,516 10.215 10.32 10.28 10.50 10.20 10.32 2,400 10.215 0.78%
2017-02-23 0 10.24 - 10.50 - - 0 0 - 10.24 - 10.50 - - 0 - 0.00%
2017-02-22 0 10.24 10.16 10.50 10.24 10.24 2,000 20,480 10.240 10.24 10.16 10.50 10.24 10.24 2,000 10.240 1.19%
2017-02-21 0 10.12 10.12 - - - 0 0 - 10.12 10.12 - - - 0 - 0.20%
2017-02-20 0 10.10 9.900 - 10.10 10.10 29,800 300,980 10.100 10.10 9.900 - 10.10 10.10 29,800 10.100 0.00%
2017-02-17 0 10.10 10.10 - 10.08 10.08 800 8,064 10.080 10.10 10.10 - 10.08 10.08 800 10.080 0.80%
2017-02-16 0 10.02 - - 10.02 10.02 400 4,008 10.020 10.02 - - 10.02 10.02 400 10.020 0.20%
2017-02-15 0 10.00 - 10.10 10.00 10.00 1,000 10,000 10.000 10.00 - 10.10 10.00 10.00 1,000 10.000 0.00%
2017-02-14 0 10.00 - 10.10 - - 0 0 - 10.00 - 10.10 - - 0 - 0.00%
2017-02-13 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.00%
2017-02-10 0 10.00 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2017-02-09 0 10.00 10.00 - - - 0 0 - 10.00 10.00 - - - 0 - 0.00%
2017-02-08 0 10.00 10.00 - 10.00 10.04 1,400 14,048 10.034 10.00 10.00 - 10.00 10.04 1,400 10.034 -0.60%
2017-02-07 0 10.06 10.06 - - - 0 0 - 10.06 10.06 - - - 0 - 0.60%
2017-02-06 0 10.00 10.00 - 9.990 9.990 600 5,994 9.9900 10.00 10.00 - 9.990 9.990 600 9.9900 0.60%
2017-02-03 0 9.940 - 9.990 9.940 9.940 200 1,988 9.9400 9.940 - 9.990 9.940 9.940 200 9.9400 0.71%
2017-02-02 0 9.870 - 10.00 9.870 9.870 2,000 19,740 9.8700 9.870 - 10.00 9.870 9.870 2,000 9.8700 -0.30%
2017-02-01 0 9.900 9.900 10.00 - - 0 0 - 9.900 9.900 10.00 - - 0 - 0.00%
2017-01-27 0 9.900 - 10.18 - - 0 0 - 9.900 - 10.18 - - 0 - 0.00%
2017-01-26 0 9.900 - - 9.900 9.900 2,000 19,800 9.9000 9.900 - - 9.900 9.900 2,000 9.9000 0.92%
2017-01-25 0 9.810 9.760 9.990 - - 0 0 - 9.810 9.760 9.990 - - 0 - 0.00%
2017-01-24 0 9.810 9.750 9.950 9.810 9.810 200 1,962 9.8100 9.810 9.750 9.950 9.810 9.810 200 9.8100 0.62%
2017-01-23 0 9.750 9.600 9.950 - - 0 0 - 9.750 9.600 9.950 - - 0 - 0.00%
2017-01-20 0 9.750 9.600 9.950 - - 0 0 - 9.750 9.600 9.950 - - 0 - 0.00%
2017-01-19 0 9.750 9.500 9.950 9.750 9.780 4,800 46,888 9.7683 9.750 9.500 9.950 9.750 9.780 4,800 9.7683 0.00%
2017-01-18 0 9.750 - 9.950 - - 0 0 - 9.750 - 9.950 - - 0 - 0.00%
2017-01-17 0 9.750 - 9.860 9.750 9.750 200 1,950 9.7500 9.750 - 9.860 9.750 9.750 200 9.7500 -0.10%
2017-01-16 0 9.760 - 10.12 - - 0 0 - 9.760 - 10.12 - - 0 - 0.00%
2017-01-13 0 9.760 - 10.12 - - 0 0 - 9.760 - 10.12 - - 0 - 0.00%
2017-01-12 0 9.760 - 9.850 9.760 9.760 400 3,904 9.7600 9.760 - 9.850 9.760 9.760 400 9.7600 1.24%
2017-01-11 0 9.640 - 9.800 - - 0 0 - 9.640 - 9.800 - - 0 - 0.00%
2017-01-10 0 9.640 - 10.12 - - 0 0 - 9.640 - 10.12 - - 0 - 0.00%
2017-01-09 0 9.640 - 10.12 9.640 9.700 1,200 11,628 9.6900 9.640 - 10.12 9.640 9.700 1,200 9.6900 -0.92%
2017-01-06 0 9.730 9.720 10.12 - - 0 0 - 9.730 9.720 10.12 - - 0 - 0.00%
2017-01-05 0 9.730 9.730 10.12 - - 0 0 - 9.730 9.730 10.12 - - 0 - 2.75%
2017-01-04 0 9.470 - 10.12 - - 0 0 - 9.470 - 10.12 - - 0 - 0.00%
2017-01-03 0 9.470 - 10.12 - - 0 0 - 9.470 - 10.12 - - 0 - 0.00%
2016-12-30 0 9.470 - 10.12 - - 0 0 - 9.470 - 10.12 - - 0 - 0.00%
2016-12-29 0 9.470 - 10.12 - - 0 0 - 9.470 - 10.12 - - 0 - 0.00%
2016-12-28 0 9.470 - 10.12 - - 0 0 - 9.470 - 10.12 - - 0 - 0.00%
2016-12-23 0 9.470 - 10.12 - - 0 0 - 9.470 - 10.12 - - 0 - 0.00%
2016-12-22 0 9.470 - 10.12 - - 200 1,886 9.4300 9.470 - 10.12 - - 200 9.4300 0.00%
2016-12-21 0 9.470 - 10.12 9.470 9.470 400 3,788 9.4700 9.470 - 10.12 9.470 9.470 400 9.4700 -1.87%
2016-12-20 0 9.650 - 10.12 - - 0 0 - 9.650 - 10.12 - - 0 - 0.00%
2016-12-19 0 9.650 - 10.12 9.650 10.12 2,000 19,496 9.7480 9.650 - 10.12 9.650 10.12 2,000 9.7480 -4.64%
2016-12-16 0 10.12 - 10.12 10.18 10.18 5,200 52,936 10.180 10.12 - 10.12 10.18 10.18 5,200 10.180 3.58%
2016-12-15 0 9.770 - 10.18 9.760 9.770 6,600 64,474 9.7688 9.770 - 10.18 9.760 9.770 6,600 9.7688 -1.31%
2016-12-14 0 9.900 - 10.18 9.900 9.900 11,000 108,900 9.9000 9.900 - 10.18 9.900 9.900 11,000 9.9000 -0.80%
2016-12-13 0 9.980 - 10.18 - - 0 0 - 9.980 - 10.18 - - 0 - 0.00%
2016-12-12 0 9.980 - 10.18 - - 0 0 - 9.980 - 10.18 - - 0 - 0.00%
2016-12-09 0 9.980 - 10.18 - - 0 0 - 9.980 - 10.18 - - 0 - 0.00%
2016-12-08 0 9.980 - 10.18 - - 0 0 - 9.980 - 10.18 - - 0 - 0.00%
2016-12-07 0 9.980 - 10.18 - - 0 0 - 9.980 - 10.18 - - 0 - 0.00%
2016-12-06 0 9.980 - 10.18 - - 0 0 - 9.980 - 10.18 - - 0 - 0.00%
2016-12-05 0 9.980 - 10.18 - - 0 0 - 9.980 - 10.18 - - 0 - 0.00%
2016-12-02 0 9.980 - 10.18 - - 0 0 - 9.980 - 10.18 - - 0 - 0.00%
2016-12-01 0 9.980 - 10.18 9.980 10.04 75,600 755,524 9.9937 9.980 - 10.18 9.980 10.04 75,600 9.9937 -0.80%
2016-11-30 0 10.06 10.04 10.18 10.04 10.06 4,200 42,192 10.046 10.06 10.04 10.18 10.04 10.06 4,200 10.046

Copyright & disclaimer, Privacy policy

Back to top