Xtrackers MSCI Philippines UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03016  2013-04-11  2021-08-19  2021-12-08
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-12-07 2 2 - - - 0 12.98 - - - - 0 - 0.00%
2021-12-03 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-11-26 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-11-19 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-11-12 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-11-05 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-10-29 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-10-22 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-10-15 3 3 - - - 0 12.98 - - - - 0 - 0.00%
2021-10-08 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-09-30 4 4 - - - 0 12.98 - - - - 0 - 0.00%
2021-09-24 4 4 - - - 0 12.98 - - - - 0 - 0.00%
2021-09-17 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-09-10 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-09-03 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-08-27 5 5 - - - 0 12.98 - - - - 0 - 0.00%
2021-08-20 1 5 - - - 70,938 12.98 - - 12.63 12.98 5,600 12.668 3.10%
2021-08-13 0 5 12.59 12.20 - 0 12.59 12.20 - - - 0 - -1.18%
2021-08-06 0 5 12.74 - - 12,780 12.74 - - 12.78 12.78 1,000 12.780 3.58%
2021-07-30 0 5 12.30 - 13.58 1,213,136 12.30 - 13.58 12.30 12.78 97,400 12.455 -1.44%
2021-07-23 0 5 12.48 12.40 12.67 1,194,674 12.48 12.40 12.67 12.48 12.77 95,200 12.549 -4.07%
2021-07-16 0 5 13.01 - 15.00 5,260 13.01 - 15.00 13.15 13.15 400 13.150 -1.89%
2021-07-09 0 5 13.26 - 15.00 1,173,169 13.26 - 15.00 13.26 13.49 87,700 13.377 -3.35%
2021-07-02 0 4 13.72 - 15.00 1,619,590 13.72 - 15.00 13.69 13.82 117,900 13.737 -1.15%
2021-06-25 0 5 13.88 - 15.00 0 13.88 - 15.00 - - 0 - 0.87%
2021-06-18 0 4 13.76 - 15.00 66,048 13.76 - 15.00 13.76 13.76 4,800 13.760 -2.34%
2021-06-11 0 5 14.09 - 15.00 140,900 14.09 - 15.00 14.09 14.09 10,000 14.090 1.59%
2021-06-04 0 5 13.87 - 15.00 177,872 13.87 - 15.00 13.87 13.95 12,800 13.896 3.97%
2021-05-28 0 5 13.34 12.46 - 474,848 13.34 12.46 - 13.20 13.32 35,800 13.264 5.45%
2021-05-21 0 4 12.65 12.00 - 43,194 12.65 12.00 - 12.68 12.79 3,400 12.704 1.12%
2021-05-14 0 5 12.51 12.46 - 470,872 12.51 12.46 - 12.46 12.77 37,200 12.658 -1.34%
2021-05-07 0 5 12.68 - - 10,224 12.68 - - 12.78 12.78 800 12.780 -1.40%
2021-04-30 0 5 12.86 12.78 - 108,444 12.86 12.78 - 12.91 12.91 8,400 12.910 0.70%
2021-04-23 0 5 12.77 - - 40,878 12.77 - - 12.77 12.84 3,200 12.774 -0.85%
2021-04-16 0 5 12.88 12.80 - 0 12.88 12.80 - - - 0 - -1.00%
2021-04-09 0 3 13.01 - - 0 13.01 - - - - 0 - 0.70%
2021-04-01 0 4 12.92 - - 0 12.92 - - - - 0 - -0.08%
2021-03-26 0 5 12.93 - - 0 12.93 - - - - 0 - -0.54%
2021-03-19 0 5 13.00 - - 0 13.00 - - - - 0 - -2.03%
2021-03-12 0 5 13.27 - - 0 13.27 - - - - 0 - -2.14%
2021-03-05 0 5 13.56 - 13.60 0 13.56 - 13.60 - - 0 - 1.57%
2021-02-26 0 5 13.35 13.26 - 0 13.35 13.26 - - - 0 - -0.89%
2021-02-19 0 4 13.47 - - 46,464 13.47 - - 13.46 13.81 3,400 13.666 -3.99%
2021-02-11 0 4 14.03 - 16.00 193,200 14.03 - 16.00 14.00 14.00 13,800 14.000 2.26%
2021-02-05 0 5 13.72 - - 0 13.72 - - - - 0 - 1.93%
2021-01-29 0 5 13.46 - - 64,656 13.46 - - 13.47 13.47 4,800 13.470 -4.34%
2021-01-22 0 5 14.07 - 14.13 0 14.07 - 14.13 - - 0 - -3.37%
2021-01-15 0 5 14.56 14.20 14.70 498,646 14.56 14.20 14.70 14.52 14.82 34,200 14.580 1.18%
2021-01-08 0 5 14.39 14.20 14.52 224,222 14.39 14.20 14.52 14.11 14.29 15,800 14.191 -0.55%
2020-12-31 0 4 14.47 - - 110,838 14.47 - - 14.21 14.21 7,800 14.210 1.90%
2020-12-24 0 4 14.20 - 14.36 122,042 14.20 - 14.36 14.19 14.20 8,600 14.191 -1.11%
2020-12-18 0 5 14.36 - 16.00 0 14.36 - 16.00 - - 0 - 0.00%
2020-12-11 0 5 14.36 - 16.00 34,488 14.36 - 16.00 14.24 14.50 2,400 14.370 0.98%
2020-12-04 0 5 14.22 - 16.00 224,400 14.22 - 16.00 13.77 14.28 16,000 14.025 4.94%
2020-11-27 0 5 13.55 - - 140,328 13.55 - - 13.95 14.04 10,000 14.033 -2.80%
2020-11-20 0 5 13.94 - - 13,940 13.94 - - 13.94 13.94 1,000 13.940 1.09%
2020-11-13 0 5 13.79 - 13.94 629,646 13.79 - 13.94 13.34 13.79 46,200 13.629 5.35%
2020-11-06 0 5 13.09 - - 895,000 13.09 - - 12.14 13.15 72,000 12.431 6.08%
2020-10-30 0 4 12.34 - - 640,280 12.34 - - 12.39 12.69 50,800 12.604 -1.20%
2020-10-23 0 5 12.49 - - 506,470 12.49 - - 11.56 12.44 41,000 12.353 8.14%
2020-10-16 0 4 11.55 - - 0 11.55 - - - - 0 - -0.86%
2020-10-09 0 5 11.65 11.56 11.81 114,268 11.65 11.56 11.81 11.66 11.66 9,800 11.660 2.10%
2020-09-30 0 3 11.41 - 11.81 99,772 11.41 - 11.81 11.29 11.64 8,800 11.338 -0.35%
2020-09-25 0 5 11.45 - 11.81 336,532 11.45 - 11.81 11.44 11.45 29,400 11.447 -0.87%
2020-09-18 0 5 11.55 - 11.81 18,564 11.55 - 11.81 11.55 11.62 1,600 11.603 -0.69%
2020-09-11 0 5 11.63 - 11.81 0 11.63 - 11.81 - - 0 - 3.84%
2020-09-04 0 5 11.20 - - 894,804 11.20 - - 11.10 11.59 78,600 11.384 -3.70%
2020-08-28 0 5 11.63 11.40 11.80 11,672 11.63 11.40 11.80 11.64 11.68 1,000 11.672 -2.02%
2020-08-21 0 5 11.87 - - 2,342 11.87 - - 11.71 11.71 200 11.710 1.37%
2020-08-14 0 5 11.71 - 17.00 2,312 11.71 - 17.00 11.56 11.56 200 11.560 3.26%
2020-08-07 0 5 11.34 11.00 - 0 11.34 11.00 - - - 0 - -0.35%
2020-07-31 0 5 11.38 - - 61,398 11.38 - - 11.37 11.37 5,400 11.370 -2.15%
2020-07-24 0 5 11.63 - - 18,678 11.63 - - 11.63 11.68 1,600 11.674 0.00%
2020-07-17 0 5 11.63 11.44 - 167,618 11.63 11.44 - 11.60 12.00 14,200 11.804 -2.60%
2020-07-10 0 5 11.94 - - 112,634 11.94 - - 11.89 12.12 9,400 11.982 -1.32%
2020-07-03 0 4 12.10 - - 2,420 12.10 - - 12.10 12.10 200 12.100 3.07%
2020-06-26 0 4 11.74 - - 11,740 11.74 - - 11.74 11.74 1,000 11.740 -1.26%
2020-06-19 0 5 11.89 - - 85,528 11.89 - - 11.81 11.89 7,200 11.879 -2.94%
2020-06-12 0 5 12.25 - - 552,326 12.25 - - 12.25 12.65 44,400 12.440 -0.33%
2020-06-05 0 5 12.29 - - 147,882 12.29 - - 11.21 12.02 12,400 11.926 13.17%
2020-05-29 0 5 10.86 - - 246,532 10.86 - - 10.44 10.96 22,600 10.908 4.42%
2020-05-22 0 5 10.40 10.14 - 130,148 10.40 10.14 - 10.44 10.52 12,400 10.496 -2.62%
2020-05-15 0 5 10.68 - - 34,712 10.68 - - 10.66 10.92 3,200 10.848 -0.56%
2020-05-08 0 5 10.74 10.70 - 110,400 10.74 10.70 - 10.20 11.00 10,400 10.615 1.32%
2020-04-29 0 3 10.60 - - 83,560 10.60 - - 10.34 10.70 8,000 10.445 1.53%
2020-04-24 0 5 10.44 - - 19,012 10.44 - - 10.42 10.74 1,800 10.562 -2.79%
2020-04-17 0 4 10.74 - - 23,600 10.74 - - 10.72 10.74 2,200 10.727 4.07%
2020-04-09 0 4 10.32 - - 14,408 10.32 - - 10.28 10.32 1,400 10.291 1.98%
2020-04-03 0 5 10.12 - 10.44 20,600 10.12 - 10.44 10.30 10.30 2,000 10.300 -4.17%
2020-03-27 0 5 10.56 - 10.78 20,210 10.56 - 10.78 8.500 9.750 2,200 9.1864 12.70%
2020-03-20 0 5 9.370 - - 1,183,666 9.370 - - 8.670 10.40 124,000 9.5457 -15.28%
2020-03-13 0 5 11.06 - - 1,951,116 11.06 - - 10.48 12.60 177,200 11.011 -14.92%
2020-03-06 0 5 13.00 12.60 - 60,048 13.00 12.60 - 12.94 13.18 4,600 13.054 0.93%
2020-02-28 0 5 12.88 12.60 - 839,496 12.88 12.60 - 12.78 13.50 65,600 12.797 -8.39%
2020-02-21 0 5 14.06 - - 50,580 14.06 - - 14.00 14.30 3,600 14.050 0.57%
2020-02-14 0 5 13.98 - - 1,124,800 13.98 - - 14.02 14.10 80,000 14.060 -1.83%
2020-02-07 0 5 14.24 14.20 - 560,800 14.24 14.20 - 14.02 14.02 40,000 14.020 3.94%
2020-01-31 0 3 13.70 13.56 - 41,700 13.70 13.56 - 13.90 13.90 3,000 13.900 -4.73%
2020-01-24 0 5 14.38 - - 31,268 14.38 - - 14.18 14.32 2,200 14.213 -1.51%
2020-01-17 0 5 14.60 - - 65,032 14.60 - - 14.78 14.78 4,400 14.780 -1.35%
2020-01-10 0 5 14.80 - - 0 14.80 - - - - 0 - -0.54%
2020-01-03 0 4 14.88 - - 0 14.88 - - - - 0 - -0.27%
2019-12-27 0 3 14.92 - - 596,800 14.92 - - 14.92 14.92 40,000 14.920 0.81%
2019-12-20 0 5 14.80 - - 583,200 14.80 - - 14.58 14.58 40,000 14.580 -1.07%
2019-12-13 0 5 14.96 - - 0 14.96 - - - - 0 - 0.40%
2019-12-06 0 5 14.90 14.86 - 0 14.90 14.86 - - - 0 - 0.27%
2019-11-29 0 5 14.86 - - 5,944 14.86 - - 14.86 14.86 400 14.860 -0.93%
2019-11-22 0 5 15.00 - - 0 15.00 - - - - 0 - -1.70%
2019-11-15 0 5 15.26 - - 67,144 15.26 - - 15.26 15.26 4,400 15.260 -1.55%
2019-11-08 0 5 15.50 - - 637,312 15.50 - - 15.50 15.70 40,600 15.697 1.57%
2019-11-01 0 5 15.26 - - 9,084 15.26 - - 15.14 15.14 600 15.140 1.06%
2019-10-25 0 5 15.10 - - 0 15.10 - - - - 0 - 0.27%
2019-10-18 0 5 15.06 - - 2,976 15.06 - - 14.88 14.88 200 14.880 1.48%
2019-10-11 0 4 14.84 - - 0 14.84 - - - - 0 - 1.78%
2019-10-04 0 4 14.58 - - 107,892 14.58 - - 14.58 14.58 7,400 14.580 -1.35%
2019-09-27 0 5 14.78 - - 0 14.78 - - - - 0 - -0.54%
2019-09-20 0 5 14.86 - - 38,272 14.86 - - 14.72 14.72 2,600 14.720 -0.80%
2019-09-13 0 5 14.98 - - 2,996 14.98 - - 14.98 14.98 200 14.980 0.94%
2019-09-06 0 5 14.84 - - 0 14.84 - - - - 0 - -1.33%
2019-08-30 0 5 15.04 - - 0 15.04 - - - - 0 - 1.90%
2019-08-23 0 5 14.76 14.66 - 32,400 14.76 14.66 - 14.70 14.80 2,200 14.727 1.10%
2019-08-16 0 5 14.60 - 14.80 5,824 14.60 - 14.80 14.56 14.56 400 14.560 -1.75%
2019-08-09 0 5 14.86 - - 0 14.86 - - - - 0 - -4.87%
2019-08-02 0 5 15.62 15.50 - 424,280 15.62 15.50 - 15.64 15.72 27,000 15.714 -1.39%
2019-07-26 0 5 15.84 - - 6,336 15.84 - - 15.84 15.84 400 15.840 -0.63%
2019-07-19 0 5 15.94 - - 695,172 15.94 - - 15.92 16.24 43,600 15.944 0.50%
2019-07-12 0 5 15.86 - - 162,100 15.86 - - 15.50 15.90 10,200 15.892 1.67%
2019-07-05 0 4 15.60 - - 6,184 15.60 - - 15.46 15.46 400 15.460 0.91%
2019-06-28 0 5 15.46 - - 0 15.46 - - - - 0 - -0.51%
2019-06-21 0 5 15.54 - - 634,024 15.54 - - 15.02 15.40 41,200 15.389 2.10%
2019-06-14 0 5 15.22 - - 1,265,340 15.22 - - 15.22 15.38 83,000 15.245 -0.13%
2019-06-06 0 4 15.24 15.24 - 4,314,640 15.24 15.24 - 15.04 15.48 283,000 15.246 0.93%
2019-05-31 0 5 15.10 - - 5,920 15.10 - - 14.80 14.80 400 14.800 3.00%
2019-05-24 0 5 14.66 - - 11,680 14.66 - - 14.60 14.60 800 14.600 3.24%
2019-05-17 0 4 14.20 - - 582,400 14.20 - - 14.56 14.56 40,000 14.560 -2.34%
2019-05-10 0 5 14.54 - - 1,176,800 14.54 - - 14.54 14.88 80,000 14.710 -4.47%
2019-05-03 0 4 15.22 - - 0 15.22 - - - - 0 - 1.87%
2019-04-26 0 4 14.94 - - 0 14.94 - - - - 0 - -0.13%
2019-04-18 0 4 14.96 - - 0 14.96 - - - - 0 - -0.66%
2019-04-12 0 5 15.06 - - 3,012 15.06 - - 15.06 15.06 200 15.060 0.94%
2019-04-04 0 4 14.92 - - 17,748 14.92 - - 14.78 14.80 1,200 14.790 0.81%
2019-03-29 0 5 14.80 14.74 - 0 14.80 14.74 - - - 0 - -1.73%
2019-03-22 0 5 15.06 - - 94,592 15.06 - - 14.78 14.78 6,400 14.780 4.01%
2019-03-15 0 5 14.48 - - 1,155,200 14.48 - - 14.42 14.46 80,000 14.440 -1.36%
2019-03-08 0 5 14.68 12.42 - 32,184 14.68 12.42 - 14.32 14.66 2,200 14.629 1.24%
2019-03-01 0 5 14.50 - 14.66 653,400 14.50 - 14.66 14.54 15.02 43,600 14.986 -2.55%
2019-02-22 0 5 14.88 - - 2,960 14.88 - - 14.80 14.80 200 14.800 0.54%
2019-02-15 0 5 14.80 - - 756,336 14.80 - - 14.72 14.86 51,000 14.830 -1.46%
2019-02-08 0 2 15.02 - - 102,036 15.02 - - 15.00 15.02 6,800 15.005 -0.53%
2019-02-01 0 5 15.10 15.00 - 769,460 15.10 15.00 - 15.04 15.14 51,000 15.087 0.80%
2019-01-25 0 5 14.98 - - 24,024 14.98 - - 15.00 15.04 1,600 15.015 0.81%
2019-01-18 0 5 14.86 14.84 15.04 133,392 14.86 14.84 15.04 14.64 14.84 9,000 14.821 0.41%
2019-01-11 0 5 14.80 - - 5,792 14.80 - - 14.48 14.48 400 14.480 4.08%
2019-01-04 0 4 14.22 - - 8,508 14.22 - - 14.18 14.18 600 14.180 3.19%
2018-12-28 0 3 13.78 - - 552,000 13.78 - - 13.80 13.80 40,000 13.800 0.29%
2018-12-21 0 5 13.74 13.70 - 2,748,880 13.74 13.70 - 13.54 13.74 201,000 13.676 0.29%
2018-12-14 0 5 13.70 - 13.80 1,674,568 13.70 - 13.80 13.54 13.72 122,600 13.659 0.44%
2018-12-07 0 5 13.64 - - 33,248 13.64 - - 13.80 13.92 2,400 13.853 0.44%
2018-11-30 0 5 13.58 - 13.64 2,239,440 13.58 - 13.64 13.52 13.80 163,400 13.705 0.74%
2018-11-23 0 5 13.48 13.48 - 1,602,416 13.48 13.48 - 13.14 13.44 120,600 13.287 3.37%
2018-11-16 0 5 13.04 - - 2,548,336 13.04 - - 12.36 13.04 202,800 12.566 3.16%
2018-11-09 0 5 12.64 - - 5,539,636 12.64 - - 12.64 13.24 429,400 12.901 -4.68%
2018-11-02 0 5 13.26 - - 38,700 13.26 - - 12.90 12.90 3,000 12.900 3.92%
2018-10-26 0 5 12.76 - - 91,444 12.76 - - 12.60 13.16 7,200 12.701 -1.54%
2018-10-19 0 4 12.96 - - 79,452 12.96 - - 12.62 12.92 6,200 12.815 3.35%
2018-10-12 0 5 12.54 12.38 - 25,280 12.54 12.38 - 12.38 12.68 2,000 12.640 -0.79%
2018-10-05 0 4 12.64 - - 1,683,272 12.64 - - 12.64 12.90 132,600 12.694 -3.51%
2018-09-28 0 4 13.10 - - 2,239,400 13.10 - - 13.00 13.16 171,000 13.096 -1.06%
2018-09-21 0 5 13.24 12.80 - 60,288 13.24 12.80 - 12.86 13.18 4,600 13.106 -1.05%
2018-09-14 0 5 13.38 - - 544,800 13.38 - - 13.62 13.62 40,000 13.620 -2.48%
2018-09-07 0 5 13.72 - - 2,072,824 13.72 - - 13.62 14.24 150,600 13.764 -3.65%
2018-08-31 0 5 14.24 - 14.32 2,136,000 14.24 - 14.32 14.22 14.26 150,000 14.240 0.71%
2018-08-24 0 5 14.14 13.48 - 1,139,378 14.14 13.48 - 13.72 14.14 82,900 13.744 2.46%
2018-08-17 0 5 13.80 - - 30,572 13.80 - - 13.78 13.92 2,200 13.896 -3.90%
2018-08-10 0 5 14.36 - - 255,264 14.36 - - 14.32 14.44 17,800 14.341 0.84%
2018-08-03 0 5 14.24 - - 113,652 14.24 - - 13.98 14.30 8,000 14.207 1.86%
2018-07-27 0 5 13.98 13.70 - 1,155,380 13.98 13.70 - 13.72 13.96 83,200 13.887 4.02%
2018-07-20 0 5 13.44 13.38 - 88,028 13.44 13.38 - 13.30 13.52 6,600 13.338 0.30%
2018-07-13 0 5 13.40 13.38 - 2,640 13.40 13.38 - 13.20 13.20 200 13.200 2.29%
2018-07-06 0 4 13.10 12.80 - 493,600 13.10 12.80 - 13.10 13.20 37,400 13.198 -0.46%
2018-06-29 0 5 13.16 12.80 - 980,852 13.16 12.80 - 12.68 13.16 76,800 12.772 2.49%
2018-06-22 0 4 12.84 12.78 - 91,452 12.84 12.78 - 12.80 13.50 7,000 13.065 -6.96%
2018-06-15 0 5 13.80 13.50 - 1,711,940 13.80 13.50 - 13.74 14.30 122,600 13.964 -3.50%
2018-06-08 0 5 14.30 - - 736,400 14.30 - - 14.12 14.30 52,000 14.162 1.27%
2018-06-01 0 5 14.12 13.50 - 73,180 14.12 13.50 - 14.00 14.18 5,200 14.073 -0.84%
2018-05-25 0 4 14.24 - - 2,820 14.24 - - 14.10 14.10 200 14.100 -1.25%
2018-05-18 0 5 14.42 14.28 - 2,437,536 14.42 14.28 - 14.58 14.80 166,200 14.666 -1.10%
2018-05-11 0 5 14.58 14.20 - 58,320 14.58 14.20 - 14.58 14.58 4,000 14.580 2.39%
2018-05-04 0 4 14.24 14.10 - 5,696 14.24 14.10 - 14.24 14.24 400 14.240 -1.25%
2018-04-27 0 5 14.42 14.38 - 11,368 14.42 14.38 - 14.00 14.34 800 14.210 0.28%
2018-04-20 0 5 14.38 14.34 - 119,352 14.38 14.34 - 14.24 14.90 8,200 14.555 -3.36%
2018-04-13 0 5 14.88 - - 58,880 14.88 - - 14.72 14.72 4,000 14.720 0.13%
2018-04-06 0 3 14.86 - - 0 14.86 - - - - 0 - 0.00%
2018-03-29 0 4 14.86 - - 1,557,700 14.86 - - 14.70 14.86 105,000 14.835 0.13%
2018-03-23 0 5 14.84 - - 3,055,272 14.84 - - 14.76 15.42 201,600 15.155 -3.76%
2018-03-16 0 5 15.42 15.32 - 18,936 15.42 15.32 - 15.78 15.78 1,200 15.780 -1.41%
2018-03-09 0 5 15.64 - - 634,112 15.64 - - 15.54 15.64 40,800 15.542 -0.76%
2018-03-02 0 5 15.76 - - 1,900,800 15.76 - - 15.78 15.92 120,000 15.840 -0.25%
2018-02-23 0 4 15.80 - - 25,344 15.80 - - 15.84 15.84 1,600 15.840 -0.50%
2018-02-15 0 4 15.88 - - 94,920 15.88 - - 15.82 15.82 6,000 15.820 -0.50%
2018-02-09 0 5 15.96 - - 894,560 15.96 - - 15.80 16.40 55,000 16.265 -2.92%
2018-02-02 0 5 16.44 - - 152,112 16.44 - - 16.36 16.58 9,200 16.534 -3.52%
2018-01-26 0 5 17.04 - - 61,116 17.04 - - 16.86 17.00 3,600 16.977 1.07%
2018-01-19 0 5 16.86 - - 0 16.86 - - - - 0 - -0.47%
2018-01-12 0 5 16.94 - - 228,512 16.94 - - 16.96 17.20 13,400 17.053 -0.82%
2018-01-05 0 4 17.08 16.96 17.24 0 17.08 16.96 17.24 - - 0 - 2.52%
2017-12-29 0 3 16.66 - - 0 16.66 - - - - 0 - 2.33%
2017-12-22 0 5 16.28 - - 0 16.28 - - - - 0 - 0.74%
2017-12-15 0 5 16.16 - - 374,900 16.16 - - 16.10 16.16 23,200 16.159 1.76%
2017-12-08 0 5 15.88 - - 0 15.88 - - - - 0 - 0.51%
2017-12-01 0 5 15.80 - - 0 15.80 - - - - 0 - -1.00%
2017-11-24 0 5 15.96 - - 3,188 15.96 - - 15.94 15.94 200 15.940 0.13%
2017-11-17 0 5 15.94 - - 28,692 15.94 - - 15.94 15.94 1,800 15.940 -1.12%
2017-11-10 0 5 16.12 - - 129,500 16.12 - - 16.10 16.24 8,000 16.188 0.12%
2017-11-03 0 5 16.10 - - 381,496 16.10 - - 15.80 16.22 23,600 16.165 2.68%
2017-10-27 0 5 15.68 - - 1,340,168 15.68 - - 15.58 15.88 85,600 15.656 -3.09%
2017-10-20 0 5 16.18 - - 104,252 16.18 - - 16.28 16.30 6,400 16.289 0.50%
2017-10-13 0 5 16.10 - - 0 16.10 - - - - 0 - 0.37%
2017-10-06 0 3 16.04 - - 72,772 16.04 - - 15.82 15.82 4,600 15.820 1.39%
2017-09-29 0 5 15.82 - - 1,337,220 15.82 - - 16.10 16.14 83,000 16.111 -2.10%
2017-09-22 0 5 16.16 - - 233,992 16.16 - - 15.90 16.16 14,600 16.027 1.64%
2017-09-15 0 5 15.90 - - 1,266,400 15.90 - - 15.76 15.90 80,000 15.830 1.66%
2017-09-08 0 5 15.64 - - 1,300,340 15.64 - - 15.58 15.70 83,000 15.667 0.77%
2017-09-01 0 5 15.52 - - 0 15.52 - - - - 0 - -0.26%
2017-08-25 0 4 15.56 - - 0 15.56 - - - - 0 - 0.78%
2017-08-18 0 5 15.44 15.00 - 276,892 15.44 15.00 - 15.38 15.46 18,000 15.383 0.26%
2017-08-11 0 5 15.40 15.36 - 0 15.40 15.36 - - - 0 - -1.16%
2017-08-04 0 5 15.58 - - 97,260 15.58 - - 15.60 15.78 6,200 15.687 -1.52%
2017-07-28 0 5 15.82 - - 12,592 15.82 - - 15.62 15.78 800 15.740 0.64%
2017-07-21 0 5 15.72 15.68 - 2,498,400 15.72 15.68 - 15.52 15.72 160,000 15.615 0.90%
2017-07-14 0 5 15.58 - - 1,088,500 15.58 - - 15.46 15.64 70,000 15.550 0.26%
2017-07-07 0 5 15.54 - - 0 15.54 - - - - 0 - 0.65%
2017-06-30 0 5 15.44 - - 52,472 15.44 - - 15.32 15.56 3,400 15.433 -0.77%
2017-06-23 0 5 15.56 - - 84,528 15.56 - - 15.56 15.70 5,400 15.653 -1.64%
2017-06-16 0 5 15.82 15.70 15.76 0 15.82 15.70 15.76 - - 0 - -1.74%
2017-06-09 0 5 16.10 - - 0 16.10 - - - - 0 - 0.75%
2017-06-02 0 4 15.98 - - 108,636 15.98 - - 15.84 15.98 6,800 15.976 0.88%
2017-05-26 0 5 15.84 - - 301,548 15.84 - - 15.66 15.80 19,200 15.706 1.80%
2017-05-19 0 5 15.56 15.00 - 824,300 15.56 15.00 - 15.46 15.58 53,000 15.553 -0.77%
2017-05-12 0 5 15.68 - - 1,184,544 15.68 - - 15.68 15.98 74,800 15.836 0.38%
2017-05-05 0 3 15.62 - - 596,936 15.62 - - 15.40 15.84 38,400 15.545 1.83%
2017-04-28 0 5 15.34 15.24 - 0 15.34 15.24 - - - 0 - 1.05%
2017-04-21 0 4 15.18 - - 1,684,808 15.18 - - 15.10 15.20 111,200 15.151 -1.43%
2017-04-13 0 4 15.40 - - 48,960 15.40 - - 15.30 15.30 3,200 15.300 1.99%
2017-04-07 0 4 15.10 - - 258,744 15.10 - - 14.62 15.14 17,200 15.043 3.42%
2017-03-31 0 5 14.60 - - 145,800 14.60 - - 14.58 14.58 10,000 14.580 0.55%
2017-03-24 0 5 14.52 - - 40,784 14.52 - - 14.52 14.68 2,800 14.566 -0.68%
2017-03-17 0 5 14.62 - - 770,620 14.62 - - 14.42 14.70 52,600 14.651 2.09%
2017-03-10 0 5 14.32 - - 609,984 14.32 - - 14.26 14.44 42,600 14.319 -0.14%
2017-03-03 0 5 14.34 - - 8,600 14.34 - - 14.32 14.34 600 14.333 -0.83%
2017-02-24 0 5 14.46 - - 1,019,936 14.46 - - 14.40 14.56 70,600 14.447 -0.28%
2017-02-17 0 5 14.50 - - 345,004 14.50 - - 14.42 14.58 23,800 14.496 0.14%
2017-02-10 0 5 14.48 - - 2,134,908 14.48 - - 14.44 14.74 147,000 14.523 0.00%
2017-02-03 0 3 14.48 14.42 - 2,335,292 14.48 14.42 - 14.44 14.50 161,500 14.460 -1.76%
2017-01-27 0 5 14.74 14.70 - 1,874,668 14.74 14.70 - 14.74 14.90 126,600 14.808 1.94%
2017-01-20 0 5 14.46 - 14.46 1,233,072 14.46 - 14.46 14.38 14.62 85,600 14.405 -1.36%
2017-01-13 0 5 14.66 14.60 14.76 2,596,600 14.66 14.60 14.76 14.54 14.82 176,000 14.753 0.55%
2017-01-06 0 4 14.58 - - 3,205,028 14.58 - - 13.42 14.66 232,200 13.803 6.27%
2016-12-30 0 3 13.72 13.30 - 1,778,908 13.72 13.30 - 13.44 13.72 130,600 13.621 5.54%
2016-12-23 0 5 13.00 - - 781,196 13.00 - - 12.92 13.44 59,800 13.063 -4.55%
2016-12-16 0 5 13.62 - - 272,960 13.62 - - 13.54 13.74 20,000 13.648 -2.85%
2016-12-09 0 5 14.02 14.00 - 2,686,008 14.02 14.00 - 13.48 14.08 194,800 13.789 2.19%
2016-12-02 0 5 13.72 13.10 - 8,839,288 13.72 13.10 - 13.50 13.80 649,000 13.620 -0.87%
2016-11-25 0 5 13.84 13.76 - 2,478,472 13.84 13.76 - 13.64 14.08 181,200 13.678 -2.54%
2016-11-18 0 5 14.20 - - 3,150,700 14.20 - - 13.80 14.26 226,800 13.892 -0.14%
2016-11-11 0 5 14.22 14.16 14.22 8,796,988 14.22 14.16 14.22 14.22 15.06 599,000 14.686 -4.18%
2016-11-04 0 5 14.84 - - 334,592 14.84 - - 14.76 15.32 22,400 14.937 -2.37%
2016-10-28 0 5 15.20 - - 2,072,836 15.20 - - 15.06 15.48 136,800 15.152 -4.64%
2016-10-20 0 4 15.94 - - 0 15.94 - - - - 0 - 4.05%
2016-10-14 0 4 15.32 - - 3,047,016 15.32 - - 15.08 15.32 200,200 15.220 -2.54%
2016-10-07 0 5 15.72 - - 0 15.72 - - - - 0 - -0.13%
2016-09-30 0 5 15.74 - - 681,200 15.74 - - 15.60 15.86 43,000 15.842 -2.11%
2016-09-23 0 5 16.08 - - 1,454,956 16.08 - - 15.74 15.98 92,200 15.780 0.50%
2016-09-15 0 4 16.00 - - 1,278,960 16.00 - - 15.58 16.00 81,000 15.790 0.25%
2016-09-09 0 5 15.96 15.78 16.18 1,463,264 15.96 15.78 16.18 15.96 16.46 91,200 16.045 -3.74%
2016-09-02 0 5 16.58 - - 4,412,744 16.58 - - 16.38 16.62 266,800 16.540 -1.43%
2016-08-26 0 5 16.82 - - 1,235,104 16.82 - - 16.64 16.90 73,600 16.781 -1.06%
2016-08-19 0 5 17.00 - - 23,660 17.00 - - 16.90 16.90 1,400 16.900 0.47%
2016-08-12 0 5 16.92 - - 217,056 16.92 - - 16.92 17.00 12,800 16.958 0.00%
2016-08-05 0 4 16.92 16.84 - 827,128 16.92 16.84 - 16.92 17.04 48,600 17.019 0.95%
2016-07-29 0 5 16.76 - - 4,613,536 16.76 - - 16.62 17.06 273,600 16.862 -1.64%
2016-07-22 0 5 17.04 - - 910,368 17.04 - - 17.04 17.16 53,200 17.112 -0.70%
2016-07-15 0 5 17.16 17.16 17.24 0 17.16 17.16 17.24 - - 0 - 3.87%
2016-07-08 0 5 16.52 16.46 16.52 147,840 16.52 16.46 16.52 16.80 16.80 8,800 16.800 -1.20%
2016-06-30 0 4 16.72 - - 1,335,200 16.72 - - 16.50 16.88 80,000 16.690 1.58%
2016-06-24 0 5 16.46 - - 921,168 16.46 - - 16.48 16.70 55,600 16.568 0.61%
2016-06-17 0 5 16.36 - - 1,281,600 16.36 - - 16.00 16.04 80,000 16.020 0.12%
2016-06-10 0 4 16.34 - - 1,711,724 16.34 - - 16.34 16.82 104,400 16.396 1.87%
2016-06-03 0 5 16.04 - - 635,200 16.04 - - 15.88 15.88 40,000 15.880 1.78%
2016-05-27 0 5 15.76 15.76 15.84 47,220 15.76 15.76 15.84 15.74 15.74 3,000 15.740 2.07%
2016-05-20 0 5 15.44 15.44 15.52 579,080 15.44 15.44 15.52 15.44 15.98 37,000 15.651 -2.65%
2016-05-13 0 5 15.86 15.78 15.86 1,870,820 15.86 15.78 15.86 14.54 15.90 128,200 14.593 8.93%
2016-05-06 0 4 14.56 14.56 14.64 2,172,140 14.56 14.56 14.64 14.46 14.72 149,000 14.578 -3.06%
2016-04-29 0 5 15.02 14.98 15.04 1,664,424 15.02 14.98 15.04 15.02 15.16 110,200 15.104 -1.31%
2016-04-22 0 5 15.22 15.18 15.26 1,277,112 15.22 15.18 15.26 15.22 15.48 83,200 15.350 -2.69%
2016-04-15 0 5 15.64 15.60 15.66 1,096,600 15.64 15.60 15.66 15.64 15.70 70,000 15.666 1.56%
2016-04-08 0 4 15.40 15.40 15.46 0 15.40 15.40 15.46 - - 0 - -0.52%
2016-04-01 0 4 15.48 15.40 15.46 0 15.48 15.40 15.46 - - 0 - 0.65%
2016-03-24 0 4 15.38 15.30 15.38 620,800 15.38 15.30 15.38 15.52 15.52 40,000 15.520 0.39%
2016-03-18 0 5 15.32 15.32 15.40 1,421,800 15.32 15.32 15.40 14.80 15.32 95,000 14.966 3.23%
2016-03-11 0 5 14.84 14.84 14.92 624,196 14.84 14.84 14.92 14.40 14.66 42,600 14.652 3.63%
2016-03-04 0 5 14.32 14.26 14.32 5,568 14.32 14.26 14.32 13.92 13.92 400 13.920 3.32%
2016-02-26 0 5 13.86 13.86 13.92 8,292 13.86 13.86 13.92 13.82 13.82 600 13.820 -0.14%
2016-02-19 0 5 13.88 13.80 13.88 11,040 13.88 13.80 13.88 13.80 13.80 800 13.800 1.46%
2016-02-12 0 2 13.68 13.60 13.68 0 13.68 13.60 13.68 - - 0 - -0.58%
2016-02-05 0 5 13.76 13.76 13.82 48,648 13.76 13.76 13.82 13.30 13.56 3,600 13.513 1.03%
2016-01-29 0 5 13.62 13.62 13.70 966,192 13.62 13.62 13.70 12.90 13.48 73,400 13.163 8.27%
2016-01-22 0 5 12.58 12.58 12.64 1,521,728 12.58 12.58 12.64 12.44 12.96 121,400 12.535 -4.26%
2016-01-15 0 5 13.14 13.08 13.14 535,328 13.14 13.08 13.14 13.12 13.16 40,800 13.121 -2.81%
2016-01-08 0 5 13.52 13.46 13.52 1,554,012 13.52 13.46 13.52 13.66 14.40 110,600 14.051 -6.50%
2015-12-31 0 4 14.46 - - 14,412 14.46 - - 14.40 14.46 1,000 14.412 -0.82%
2015-12-24 0 4 14.58 - - 0 14.58 - - - - 0 - 2.97%
2015-12-18 0 5 14.16 14.10 14.16 28,000 14.16 14.10 14.16 14.00 14.00 2,000 14.000 0.85%
2015-12-11 0 5 14.04 13.96 14.02 143,000 14.04 13.96 14.02 14.30 14.30 10,000 14.300 -2.90%
2015-12-04 0 5 14.46 14.40 14.46 591,924 14.46 14.40 14.46 14.54 14.58 40,600 14.579 -0.14%
2015-11-27 0 5 14.48 14.42 14.48 43,200 14.48 14.42 14.48 14.40 14.40 3,000 14.400 0.00%
2015-11-20 0 5 14.48 14.48 14.54 40,132 14.48 14.48 14.54 14.32 14.38 2,800 14.333 0.56%
2015-11-13 0 5 14.40 14.34 14.40 1,756,000 14.40 14.34 14.40 14.48 14.72 120,000 14.633 -3.36%
2015-11-06 0 5 14.90 14.84 14.90 226,500 14.90 14.84 14.90 15.10 15.10 15,000 15.100 0.00%
2015-10-30 0 5 14.90 14.84 14.90 616,800 14.90 14.84 14.90 15.42 15.42 40,000 15.420 -2.99%
2015-10-23 0 4 15.36 15.36 15.44 0 15.36 15.36 15.44 - - 0 - 1.32%
2015-10-16 0 5 15.16 15.16 15.24 0 15.16 15.16 15.24 - - 0 - -1.43%
2015-10-09 0 5 15.38 15.32 15.38 782,200 15.38 15.32 15.38 15.32 15.40 51,000 15.337 6.22%
2015-10-02 0 3 14.48 14.42 14.48 0 14.48 14.42 14.48 - - 0 - -0.14%
2015-09-25 0 5 14.50 14.44 14.50 0 14.50 14.44 14.50 - - 0 - -4.10%
2015-09-18 0 5 15.12 15.12 15.18 0 15.12 15.12 15.18 - - 0 - 4.42%
2015-09-11 0 5 14.48 14.42 14.50 0 14.48 14.42 14.50 - - 0 - -2.29%
2015-09-04 0 4 14.82 14.76 14.82 0 14.82 14.76 14.82 - - 0 - -0.27%
2015-08-28 0 5 14.86 14.86 14.94 70,000 14.86 14.86 14.94 14.00 14.00 5,000 14.000 -1.33%
2015-08-21 0 5 15.06 14.98 15.06 850,076 15.06 14.98 15.06 15.30 15.40 55,300 15.372 -4.20%
2015-08-14 0 5 15.72 15.66 15.72 0 15.72 15.66 15.72 - - 0 - -3.20%
2015-08-07 0 5 16.24 16.16 16.24 35,904 16.24 16.16 16.24 16.32 16.32 2,200 16.320 0.62%
2015-07-31 0 5 16.14 16.14 16.20 0 16.14 16.14 16.20 - - 0 - -2.42%
2015-07-24 0 5 16.54 16.50 16.56 0 16.54 16.50 16.56 - - 0 - 0.24%
2015-07-17 0 5 16.50 16.50 16.56 0 16.50 16.50 16.56 - - 0 - 3.13%
2015-07-10 0 5 16.00 16.00 16.08 32,480 16.00 16.00 16.08 16.00 16.40 2,000 16.240 -2.79%
2015-07-03 0 4 16.46 16.40 16.46 3,300 16.46 16.40 16.46 16.50 16.50 200 16.500 -0.60%
2015-06-26 0 5 16.56 16.58 16.64 13,248 16.56 16.58 16.64 16.50 16.58 800 16.560 0.12%
2015-06-19 0 5 16.54 16.46 16.54 1,329,864 16.54 16.46 16.54 16.20 16.56 81,200 16.378 1.97%
2015-06-12 0 5 16.22 16.14 16.20 0 16.22 16.14 16.20 - - 0 - -1.58%
2015-06-05 0 5 16.48 16.48 16.54 0 16.48 16.48 16.54 - - 0 - -1.08%
2015-05-29 0 4 16.66 16.60 16.66 436,176 16.66 16.60 16.66 16.50 16.98 26,400 16.522 -4.03%
2015-05-22 0 5 17.36 17.28 17.36 920,764 17.36 17.28 17.36 17.36 17.62 52,400 17.572 0.00%
2015-05-15 0 5 17.36 17.36 17.44 0 17.36 17.36 17.44 - - 0 - 1.28%
2015-05-08 0 5 17.14 17.08 17.14 51,600 17.14 17.08 17.14 17.20 17.20 3,000 17.200 0.59%
2015-04-30 0 4 17.04 16.98 17.04 224,900 17.04 16.98 17.04 17.30 17.30 13,000 17.300 -2.63%
2015-04-24 0 5 17.50 17.50 17.58 6,952 17.50 17.50 17.58 17.38 17.38 400 17.380 -0.23%
2015-04-17 0 5 17.54 17.54 17.62 594,848 17.54 17.54 17.62 17.28 17.50 34,400 17.292 -1.90%
2015-04-10 0 3 17.88 17.88 17.94 212,880 17.88 17.88 17.94 17.74 17.74 12,000 17.740 0.79%
2015-04-02 0 4 17.74 17.68 17.74 3,528 17.74 17.68 17.74 17.64 17.64 200 17.640 2.54%
2015-03-27 0 5 17.30 17.30 17.38 0 17.30 17.30 17.38 - - 0 - 0.23%
2015-03-20 0 5 17.26 17.26 17.34 0 17.26 17.26 17.34 - - 0 - -0.69%
2015-03-13 0 5 17.38 17.30 17.38 163,360 17.38 17.30 17.38 17.32 17.52 9,400 17.379 -1.59%
2015-03-06 0 5 17.66 17.66 17.72 13,972 17.66 17.66 17.72 17.36 17.50 800 17.465 1.38%
2015-02-27 0 5 17.42 17.42 17.50 586,296 17.42 17.42 17.50 17.42 19.00 32,400 18.096 0.11%
2015-02-18 0 3 17.40 17.34 - 38,256 17.40 17.34 - 17.24 17.44 2,200 17.389 0.23%
2015-02-13 0 5 17.36 17.34 17.40 298,592 17.36 17.34 17.40 17.36 17.36 17,200 17.360 0.58%
2015-02-06 0 5 17.26 17.26 17.32 464,100 17.26 17.26 17.32 17.10 17.20 27,000 17.189 1.05%
2015-01-30 0 5 17.08 17.08 17.12 0 17.08 17.08 17.12 - - 0 - 1.55%
2015-01-23 0 5 16.82 16.82 16.88 66,540 16.82 16.82 16.88 16.60 16.74 4,000 16.635 1.45%
2015-01-16 0 5 16.58 16.52 16.58 62,052 16.58 16.52 16.58 16.30 16.44 3,800 16.329 1.47%
2015-01-09 0 5 16.34 16.28 16.34 103,420 16.34 16.28 16.34 16.04 16.36 6,400 16.159 2.13%
2015-01-02 0 4 16.00 16.00 16.06 0 16.00 16.00 16.06 - - 0 - -0.37%
2014-12-24 0 3 16.06 - - 0 16.06 - - - - 0 - 2.03%
2014-12-19 0 5 15.74 15.74 15.80 0 15.74 15.74 15.80 - - 0 - -1.50%
2014-12-12 0 5 15.98 15.98 16.04 164,000 15.98 15.98 16.04 16.40 16.40 10,000 16.400 -1.60%
2014-12-05 0 5 16.24 16.16 16.24 163,000 16.24 16.16 16.24 16.30 16.30 10,000 16.300 0.00%
2014-11-28 0 5 16.24 16.24 16.30 3,252 16.24 16.24 16.30 16.26 16.26 200 16.260 1.37%
2014-11-21 0 5 16.02 15.96 16.02 28,836 16.02 15.96 16.02 16.02 16.02 1,800 16.020 0.13%
2014-11-14 0 5 16.00 15.96 16.02 0 16.00 15.96 16.02 - - 0 - 0.88%
2014-11-07 0 5 15.86 15.78 15.86 178,572 15.86 15.78 15.86 16.20 16.26 11,000 16.234 -0.50%
2014-10-31 0 5 15.94 15.94 16.02 131,712 15.94 15.94 16.02 15.68 15.68 8,400 15.680 1.53%
2014-10-24 0 5 15.70 15.66 15.70 0 15.70 15.66 15.70 - - 0 - 1.42%
2014-10-17 0 5 15.48 15.48 15.54 154,400 15.48 15.48 15.54 15.44 15.44 10,000 15.440 -2.03%
2014-10-10 0 5 15.80 15.74 15.80 108,256 15.80 15.74 15.80 15.92 15.92 6,800 15.920 -1.37%
2014-10-03 0 3 16.02 15.94 16.02 0 16.02 15.94 16.02 - - 0 - -0.50%
2014-09-26 0 5 16.10 16.04 16.10 96,000 16.10 16.04 16.10 16.00 16.00 6,000 16.000 -0.62%
2014-09-19 0 5 16.20 16.18 16.26 32,480 16.20 16.18 16.26 16.24 16.24 2,000 16.240 -0.12%
2014-09-12 0 4 16.22 16.16 16.22 232,604 16.22 16.16 16.22 16.22 16.64 14,200 16.381 -1.10%
2014-09-05 0 5 16.40 16.40 16.46 19,560 16.40 16.40 16.46 16.30 16.30 1,200 16.300 2.63%
2014-08-29 0 5 15.98 15.90 15.98 12,848 15.98 15.90 15.98 16.06 16.06 800 16.060 -0.50%
2014-08-22 0 5 16.06 16.06 16.12 15,840 16.06 16.06 16.12 15.84 15.84 1,000 15.840 1.39%
2014-08-15 0 5 15.84 15.76 15.84 0 15.84 15.76 15.84 - - 0 - 2.99%
2014-08-08 0 5 15.38 15.32 15.38 12,576 15.38 15.32 15.38 15.72 15.72 800 15.720 -0.65%
2014-08-01 0 5 15.48 15.42 15.50 3,112 15.48 15.42 15.50 15.56 15.56 200 15.560 -1.53%
2014-07-25 0 5 15.72 15.66 15.74 0 15.72 15.66 15.74 - - 0 - 1.16%
2014-07-18 0 5 15.54 15.52 15.58 0 15.54 15.52 15.58 - - 0 - -1.27%
2014-07-11 0 5 15.74 15.68 15.76 0 15.74 15.68 15.76 - - 0 - -0.63%
2014-07-04 0 4 15.84 15.84 15.90 3,108 15.84 15.84 15.90 15.54 15.54 200 15.540 2.19%
2014-06-27 0 5 15.50 15.44 15.50 0 15.50 15.44 15.50 - - 0 - 2.38%
2014-06-20 0 5 15.14 15.16 15.22 111,712 15.14 15.16 15.22 15.00 15.12 7,400 15.096 -1.56%
2014-06-13 0 5 15.38 15.32 15.38 0 15.38 15.32 15.38 - - 0 - 0.26%
2014-06-06 0 4 15.34 15.34 15.40 0 15.34 15.34 15.40 - - 0 - 1.59%
2014-05-30 0 5 15.10 15.04 15.10 92,000 15.10 15.04 15.10 15.30 15.40 6,000 15.333 -2.33%
2014-05-23 0 5 15.46 15.40 15.46 163,176 15.46 15.40 15.46 15.48 15.74 10,400 15.690 0.39%
2014-05-16 0 5 15.40 15.40 15.46 760,976 15.40 15.40 15.46 15.36 15.72 48,600 15.658 -0.39%
2014-05-09 0 4 15.46 15.42 15.48 91,740 15.46 15.42 15.48 14.96 15.46 6,000 15.290 3.90%
2014-05-02 0 4 14.88 14.88 14.94 100,096 14.88 14.88 14.94 14.72 14.72 6,800 14.720 0.68%
2014-04-25 0 4 14.78 14.72 14.80 2,988 14.78 14.72 14.80 14.94 14.94 200 14.940 -0.14%
2014-04-17 0 4 14.80 14.80 14.86 0 14.80 14.80 14.86 - - 0 - 0.54%
2014-04-11 0 5 14.72 14.66 14.72 0 14.72 14.66 14.72 - - 0 - 1.94%
2014-04-04 0 5 14.44 14.40 14.46 45,488 14.44 14.40 14.46 14.14 14.38 3,200 14.215 3.44%
2014-03-28 0 5 13.96 13.96 14.02 0 13.96 13.96 14.02 - - 0 - 1.01%
2014-03-21 0 5 13.82 13.76 13.82 962,750 13.82 13.76 13.82 13.98 14.28 68,056 14.146 -2.12%
2014-03-14 0 5 14.12 14.06 14.12 93,588 14.12 14.06 14.12 14.18 14.18 6,600 14.180 -1.53%
2014-03-07 0 5 14.34 14.28 14.36 30,696 14.34 14.28 14.36 13.88 13.96 2,200 13.953 1.56%
2014-02-28 0 5 14.12 14.14 14.20 756,212 14.12 14.14 14.20 13.88 14.08 54,400 13.901 2.47%
2014-02-21 0 5 13.78 13.78 13.84 560,192 13.78 13.78 13.84 13.46 13.62 41,600 13.466 3.92%
2014-02-14 0 5 13.26 13.26 13.32 0 13.26 13.26 13.32 - - 0 - 2.79%
2014-02-07 0 4 12.90 12.90 12.92 3,603,569 12.90 12.90 12.92 12.48 12.92 286,544 12.576 -0.62%
2014-01-30 0 4 12.98 - - 0 12.98 - - - - 0 - -2.41%
2014-01-24 0 5 13.30 13.30 13.36 28,376 13.30 13.30 13.36 12.86 13.28 2,200 12.898 2.31%
2014-01-17 0 5 13.00 12.94 13.00 83,200 13.00 12.94 13.00 13.00 13.00 6,400 13.000 1.40%
2014-01-10 0 5 12.82 12.76 12.82 38,940 12.82 12.76 12.82 12.98 12.98 3,000 12.980 -1.54%
2014-01-03 0 4 13.02 12.96 13.02 157,200 13.02 12.96 13.02 13.10 13.10 12,000 13.100 0.62%
2013-12-27 0 3 12.94 12.88 12.94 28,468 12.94 12.88 12.94 12.94 12.94 2,200 12.940 0.94%
2013-12-20 0 5 12.82 12.76 12.82 80,388 12.82 12.76 12.82 12.96 13.02 6,200 12.966 0.63%
2013-12-13 0 5 12.74 12.72 12.78 0 12.74 12.72 12.78 - - 0 - -4.07%
2013-12-06 0 5 13.28 13.26 13.32 112,688 13.28 13.26 13.32 13.28 13.52 8,400 13.415 -3.07%
2013-11-29 0 5 13.70 13.70 13.76 48,608 13.70 13.70 13.76 13.28 13.68 3,600 13.502 1.93%
2013-11-22 0 5 13.44 13.40 13.44 175,652 13.44 13.40 13.44 13.42 14.04 13,000 13.512 -4.14%
2013-11-15 0 5 14.02 13.98 14.04 2,784 14.02 13.98 14.04 13.92 13.92 200 13.920 -1.27%
2013-11-08 0 5 14.20 14.14 14.20 0 14.20 14.14 14.20 - - 0 - -3.27%
2013-11-01 0 5 14.68 14.62 14.70 60,652 14.68 14.62 14.70 14.44 14.46 4,200 14.441 0.27%
2013-10-25 0 5 14.64 14.56 14.62 4,803,536 14.64 14.56 14.62 14.68 14.88 324,200 14.817 -0.68%
2013-10-18 0 4 14.74 14.70 14.76 96,548 14.74 14.70 14.76 14.54 14.74 6,600 14.628 1.94%
2013-10-11 0 5 14.46 14.44 14.50 2,868 14.46 14.44 14.50 14.34 14.34 200 14.340 1.69%
2013-10-04 0 4 14.22 14.22 14.28 223,840 14.22 14.22 14.28 13.90 14.18 16,000 13.990 -0.28%
2013-09-27 0 5 14.26 14.20 14.26 0 14.26 14.20 14.26 - - 0 - -2.33%
2013-09-19 0 4 14.60 14.60 14.66 0 14.60 14.60 14.66 - - 0 - 8.31%
2013-09-13 0 5 13.48 13.48 13.56 555,340 13.48 13.48 13.56 13.44 13.78 40,400 13.746 3.22%
2013-09-06 0 5 13.06 13.04 13.12 170,940 13.06 13.04 13.12 13.10 13.18 13,000 13.149 -0.76%
2013-08-30 0 5 13.16 13.16 13.24 1,092,296 13.16 13.16 13.24 12.04 13.58 84,800 12.881 -2.52%
2013-08-23 0 5 13.50 13.50 13.54 155,144 13.50 13.50 13.54 13.48 14.32 11,200 13.852 -7.28%
2013-08-16 0 4 14.56 14.54 14.56 145,200 14.56 14.54 14.56 14.52 14.52 10,000 14.520 1.96%
2013-08-09 0 5 14.28 14.28 14.32 66,320 14.28 14.28 14.32 14.28 14.64 4,600 14.417 -2.46%
2013-08-02 0 5 14.64 14.64 14.68 845,824 14.64 14.64 14.68 14.64 14.96 57,400 14.736 -4.44%
2013-07-26 0 5 15.32 15.30 15.32 213,920 15.32 15.30 15.32 14.98 15.40 14,000 15.280 2.13%
2013-07-19 0 5 15.00 14.98 15.00 211,928 15.00 14.98 15.00 14.92 15.00 14,200 14.925 1.21%
2013-07-12 0 5 14.82 14.84 14.86 31,568 14.82 14.84 14.86 14.04 14.38 2,200 14.349 1.23%
2013-07-05 0 4 14.64 14.64 14.66 5,932 14.64 14.64 14.66 14.80 14.86 400 14.830 0.14%
2013-06-28 0 5 14.62 14.62 14.64 2,924 14.62 14.62 14.64 14.62 14.62 200 14.620 5.79%
2013-06-21 0 5 13.82 13.76 13.82 2,912 13.82 13.76 13.82 14.56 14.56 200 14.560 -3.89%
2013-06-14 0 4 14.38 14.10 - 296,608 14.38 14.10 - 14.06 15.76 21,000 14.124 -6.87%
2013-06-07 0 5 15.44 15.44 15.50 0 15.44 15.44 15.50 - - 0 - -4.81%
2013-05-31 0 5 16.22 16.22 16.28 199,120 16.22 16.22 16.28 16.18 17.00 11,800 16.875 -6.24%
2013-05-24 0 5 17.30 17.22 17.30 62,584 17.30 17.22 17.30 17.32 17.60 3,600 17.384 -2.04%
2013-05-16 0 4 17.66 17.60 17.66 14,240 17.66 17.60 17.66 17.80 17.80 800 17.800 0.46%
2013-05-10 0 5 17.58 17.58 17.66 175,360 17.58 17.58 17.66 17.42 17.68 10,000 17.536 0.34%
2013-05-03 0 4 17.52 17.52 17.58 0 17.52 17.52 17.58 - - 0 - 3.06%
2013-04-26 0 5 17.00 16.96 17.04 23,824 17.00 16.96 17.04 17.00 17.04 1,400 17.017 0.83%
2013-04-19 0 5 16.86 16.84 16.92 3,312 16.86 16.84 16.92 16.56 16.56 200 16.560
2013-04-12 0 2 - 16.70 16.76 0 - 16.70 16.76 - - 0 -

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top