Skip to main content
Blue Capital Reinsurance Holdings Ltd
International Company

This security is no longer listed on the BSX and its details are no longer maintained by the BSX. The information on this page is believed to be correct at date of delisting.

Domicile
Bermuda
Listing Date
Delisting date
Currency
USD
Listing Sponsor
Ocorian Securities (Bermuda) Limited
Ticker
BCRH.BH
ISIN
BMG1190F1077
CUSIP
G1190F107
Status
Delisted
Investors
Qualified Investors
Website
http://www.bluecapital.bm
Email
info@bluecapital.bm

Other Market Trading History:

Data provided by a third party

Date Bid Ask Close Vol
2020-03-30 6.69 6.72 6.72 252,615
2020-03-27 6.78 6.83 6.80 48,351
2020-03-26 6.58 6.60 6.58 71,250
2020-03-25 6.63 6.65 6.63 32,666
2020-03-24 6.52 6.54 6.52 56,477
2020-03-23 6.33 6.40 6.33 38,758
2020-03-20 6.37 6.38 6.37 106,294
2020-03-19 6.28 6.34 6.28 91,294
2020-03-18 6.29 6.30 6.30 118,800
2020-03-17 6.88 6.92 6.90 76,381
2020-03-16 7.07 7.11 7.07 57,901
2020-03-13 7.15 7.17 7.15 64,195
2020-03-12 7.10 7.16 7.10 56,409
2020-03-11 7.10 7.14 7.10 303,606
2020-03-10 6.97 7.02 6.98 65,591
2020-03-09 6.92 6.96 6.96 32,158
2020-03-06 6.89 6.91 6.90 6,688
2020-03-05 6.92 6.99 6.95 12,850
2020-03-04 6.90 6.95 6.93 2,724
2020-03-03 6.92 6.98 6.92 5,189
2020-03-02 6.92 6.94 6.92 11,879
2020-02-28 6.90 6.94 6.90 34,573
2020-02-27 6.98 6.99 6.98 34,105
2020-02-26 6.99 7.00 7.00 81,280
2020-02-25 6.98 6.99 6.98 12,067
2020-02-24 6.98 7.00 6.99 4,376
2020-02-21 7.00 7.01 7.00 1,115
2020-02-20 7.00 7.02 7.01 6,104
2020-02-19 7.03 7.04 7.04 6,224
2020-02-18 7.03 7.06 7.03 5,603
2020-02-17 7.06 7.08 7.07 736
2020-02-14 7.06 7.08 7.07 733
2020-02-13 7.05 7.06 7.05 1,718
2020-02-12 7.03 7.06 7.05 8,955
2020-02-11 7.07 7.08 7.08 9,191
2020-02-10 7.07 7.09 7.07 5,999
2020-02-07 7.08 7.09 7.09 9,049
2020-02-06 7.07 7.09 7.09 6,786
2020-02-05 7.10 7.13 7.13 7,720
2020-02-04 7.03 7.09 7.09 20,386
2020-02-03 6.99 7.00 7.00 11,559
2020-01-31 7.01 7.04 7.01 20,728
2020-01-30 6.83 6.84 6.84 5,341
2020-01-29 6.81 6.82 6.82 112,305
2020-01-28 6.92 6.93 6.92 94,323
2020-01-27 6.91 6.92 6.92 23,323
2020-01-24 6.93 6.94 6.92 7,600
2020-01-23 6.93 6.95 6.93 2,608
2020-01-22 6.92 6.94 6.93 18,156
2020-01-21 6.91 6.92 6.92 7,515
2020-01-20 6.91 6.93 6.92 4,650
2020-01-17 6.92 6.94 6.92 4,643
2020-01-16 6.92 6.93 6.93 13,728
2020-01-15 6.92 6.93 6.92 5,416
2020-01-14 6.90 6.92 6.92 2,466
2020-01-13 6.90 6.92 6.91 3,690
2020-01-10 6.92 6.94 6.92 3,640
2020-01-09 6.92 6.93 6.93 1,430
2020-01-08 6.91 6.96 6.92 1,419
2020-01-07 6.91 6.93 6.89 4,888
2020-01-06 6.95 7.00 6.92 12,881
2020-01-03 6.94 6.96 6.96 3,433
2020-01-02 6.93 6.94 6.94 7,912
2020-01-01 6.86 6.89 6.86 23,514
2019-12-31 6.88 6.90 6.89 22,264
2019-12-30 6.89 6.93 6.92 19,004
2019-12-27 6.88 6.89 6.89 66,053
2019-12-25 6.82 6.84 6.83 20,608
2019-12-24 6.82 6.84 6.83 20,608
2019-12-23 6.79 6.81 6.79 20,030
2019-12-20 6.77 6.79 6.78 16,617
2019-12-19 6.79 6.83 6.82 4,370
2019-12-18 6.78 6.81 6.77 3,857
2019-12-17 6.78 6.80 6.80 9,781
2019-12-16 6.72 6.77 6.75 19,754
2019-12-13 6.64 6.70 6.67 32,359
2019-12-12 6.75 6.79 6.78 6,433
2019-12-11 6.71 6.80 6.80 10,931
2019-12-10 6.77 6.80 6.80 21,659
2019-12-09 6.83 6.85 6.84 14,965
2019-12-06 6.84 6.88 6.84 13,385
2019-12-05 6.84 6.88 6.88 43,283
2019-12-04 7.35 7.37 7.35 24,617
2019-12-03 7.35 7.39 7.39 23,381
2019-12-02 7.36 7.39 7.39 12,377
2019-11-29 7.30 7.38 7.34 9,944
2019-11-28 7.36 7.41 7.41 19,261
2019-11-27 7.34 7.40 7.40 18,422
2019-11-26 7.35 7.38 7.36 17,553
2019-11-25 7.27 7.31 7.31 48,562
2019-11-22 6.97 7.00 7.00 13,594
2019-11-21 6.97 7.00 6.99 5,214
2019-11-20 6.99 7.02 7.01 7,082
2019-11-19 6.97 6.99 6.99 4,677
2019-11-18 7.00 7.01 7.01 11,967
2019-11-15 6.96 6.99 6.99 1,377
2019-11-14 6.97 6.99 6.98 16,168
2019-11-13 6.95 6.96 6.95 5,811
2019-11-12 6.96 7.00 6.96 8,285
2019-11-08 6.98 7.00 7.00 7,634
2019-11-07 6.95 6.97 6.95 10,062
2019-11-06 6.98 7.00 7.00 12,591
2019-11-05 7.00 7.02 7.01 55,482
2019-11-01 6.96 6.99 6.97 27,644
2019-10-31 7.00 7.02 7.02 30,899
2019-10-30 7.00 7.03 7.01 20,783
2019-10-29 6.87 6.90 6.90 112,973
2019-10-28 6.92 7.02 6.96 7,095
2019-10-25 6.93 6.99 6.99 8,450
2019-10-24 6.97 7.01 7.01 6,192
2019-10-23 6.90 7.01 7.01 8,644
2019-10-22 6.96 7.00 6.97 16,755
2019-10-21 7.02 7.04 7.05 48,867
2019-10-18 6.96 7.00 6.96 1,581
2019-10-17 6.95 6.97 6.96 6,408
2019-10-16 6.81 6.84 6.84 7,207
2019-10-15 6.92 6.95 6.94 10,107
2019-10-14 6.92 6.93 6.92 16,092
2019-10-11 7.12 7.15 7.11 5,086
2019-10-10 7.20 7.23 7.23 11,509
2019-10-09 7.27 7.30 7.29 3,600
2019-10-08 7.09 7.14 7.14 4,157
2019-10-07 7.27 7.30 7.30 3,846
2019-10-04 7.38 7.42 7.44 2,891
2019-10-03 7.34 7.39 7.38 4,994
2019-10-02 7.33 7.37 7.39 7,589
2019-10-01 7.41 7.46 7.45 37,953
2019-09-30 7.35 7.37 7.36 41,399
2019-09-27 7.08 7.15 7.08 12,486
2019-09-26 7.00 7.01 7.00 9,711
2019-09-25 6.93 6.97 6.97 7,284
2019-09-24 6.90 6.92 6.93 9,228
2019-09-23 7.01 7.04 7.04 6,383
2019-09-20 6.93 6.95 6.93 34,517
2019-09-19 6.91 6.95 6.93 30,857
2019-09-18 6.95 6.98 6.97 20,596
2019-09-17 6.99 7.00 7.00 53,991
2019-09-16 7.01 7.02 7.02 36,635
2019-09-13 7.15 7.17 7.15 67,919
2019-09-12 8.93 8.95 8.92 111,936
2019-09-11 8.97 9.00 8.99 82,880
2019-09-10 8.90 8.92 8.88 78,777
2019-09-09 8.75 8.83 8.76 72,672
2019-09-06 8.74 8.78 8.76 31,085
2019-09-05 8.39 8.40 8.40 31,482
2019-09-04 8.31 8.34 8.34 21,062
2019-09-03 8.17 8.19 8.20 22,101
2019-08-30 8.03 8.14 8.12 156,148
2019-08-29 8.00 8.08 8.06 43,774
2019-08-28 8.28 8.30 8.29 7,032
2019-08-27 8.20 8.25 8.22 6,052
2019-08-26 8.26 8.29 8.28 9,194
2019-08-23 8.27 8.29 8.29 6,107
2019-08-22 8.21 8.25 8.22 27,252
2019-08-21 8.22 8.25 8.25 7,804
2019-08-20 8.20 8.22 8.20 8,556
2019-08-19 8.29 8.36 8.29 12,737
2019-08-16 8.08 8.11 8.10 10,430
2019-08-15 8.15 8.20 8.15 5,249
2019-08-14 8.00 8.05 8.01 17,705
2019-08-13 8.18 8.20 8.20 16,651
2019-08-12 8.15 8.17 8.22 15,940
2019-08-09 8.18 8.24 8.20 22,284
2019-08-08 8.26 8.32 8.30 25,726
2019-08-07 8.04 8.08 8.04 8,500
2019-08-06 7.98 8.02 7.99 6,177
2019-08-05 7.98 8.00 7.99 5,686
2019-08-01 8.03 8.06 8.06 37,287
2019-07-31 8.05 8.09 8.05 27,284
2019-07-30 7.98 8.00 8.00 157,494
2019-07-29 8.10 8.12 8.11 124,329
2019-07-26 7.71 7.75 7.73 213,488
2019-07-25 6.45 6.65 6.55 3,146
2019-07-24 6.54 6.68 6.68 3,347
2019-07-23 6.70 6.73 6.73 13,102
2019-07-22 6.41 6.46 6.41 14,110
2019-07-19 6.46 6.50 6.50 333
2019-07-18 6.38 6.47 6.47 4,899
2019-07-17 6.44 6.54 6.45 13,414
2019-07-16 6.52 6.59 6.58 14,978
2019-07-15 6.39 6.47 6.47 13,984
2019-07-12 6.32 6.35 6.35 14,873
2019-07-11 6.38 6.40 6.40 4,796
2019-07-10 6.55 6.65 6.63 3,959
2019-07-09 6.34 6.41 6.37 18,066
2019-07-08 6.30 6.37 6.30 12,249
2019-07-05 6.40 6.42 6.41 27,833
2019-07-04 6.43 6.47 6.42 1,290
2019-07-03 6.43 6.47 6.42 1,290
2019-07-02 6.36 6.39 6.37 6,823
2019-07-01 6.55 6.60 6.56 1,936
2019-06-28 6.55 6.64 6.56 3,467
2019-06-27 6.30 6.37 6.36 11,183
2019-06-26 6.61 6.74 6.73 11,294
2019-06-25 6.80 6.89 6.81 15,238
2019-06-24 6.98 6.99 6.98 15,945
2019-06-21 6.81 6.96 6.81 23,782
2019-06-20 6.60 6.61 6.60 10,401
2019-06-19 6.90 6.96 6.90 5,916
2019-06-18 6.86 6.91 6.88 4,141
2019-06-14 6.63 6.75 6.75 7,427
2019-06-13 6.85 6.95 6.98 3,640
2019-06-12 6.73 6.87 6.86 953
2019-06-11 6.81 6.88 6.86 766
2019-06-10 6.75 6.86 6.85 9,533
2019-06-07 6.84 6.90 6.90 2,091
2019-06-06 6.90 6.95 6.95 2,813
2019-06-05 6.80 6.93 6.82 7,603
2019-06-04 6.88 6.93 6.87 2,945
2019-06-03 6.62 6.76 6.75 5,839
2019-05-31 6.63 6.75 6.64 9,348
2019-05-30 6.39 6.56 6.51 37,898
2019-05-29 6.51 6.60 6.59 12,379
2019-05-28 6.71 6.81 6.78 8,279
2019-05-27 6.84 6.85 6.85 15,288
2019-05-24 6.84 6.85 6.85 14,894
2019-05-23 6.81 6.95 6.80 3,190
2019-05-22 6.90 7.08 6.93 3,153
2019-05-21 7.00 7.15 7.00 12,943
2019-05-20 6.91 6.99 6.99 935
2019-05-17 6.91 7.06 7.00 2,042
2019-05-16 7.00 7.11 7.10 14,315
2019-05-15 7.21 7.28 7.26 3,330
2019-05-14 7.19 7.27 7.23 8,427
2019-05-13 7.06 7.15 7.09 2,242
2019-05-10 7.31 7.40 7.31 1,889
2019-05-09 7.46 7.50 7.48 1,967
2019-05-08 7.33 7.54 7.48 5,545
2019-05-07 7.25 7.37 7.29 4,137
2019-05-06 7.47 7.63 7.62 10,087
2019-05-03 7.40 7.60 7.40 8,790
2019-05-02 7.01 7.10 7.05 13,512
2019-05-01 7.46 7.50 7.63 19,192
2019-04-30 7.27 7.44 7.31 607
2019-04-29 7.26 7.35 7.35 6,106
2019-04-26 7.23 7.35 7.34 12,061
2019-04-25 7.23 7.34 7.34 10,754
2019-04-24 7.39 7.74 7.52 1,671
2019-04-23 7.65 7.80 7.80 15,952
2019-04-22 7.11 7.25 7.23 1,714
2019-04-19 7.25 7.27 7.27 5,795
2019-04-18 7.25 7.27 7.25 5,487
2019-04-17 7.32 7.42 7.37 6,155
2019-04-16 7.14 7.22 7.22 7,061
2019-04-15 7.05 7.09 7.09 6,939
2019-04-12 7.08 7.23 7.08 2,027
2019-04-11 7.07 7.13 7.10 6,418
2019-04-10 7.03 7.10 7.07 1,038
2019-04-09 6.98 7.04 7.03 431
2019-04-08 6.97 7.09 7.12 2,614
2019-04-05 7.02 7.15 7.07 1,525
2019-04-04 7.01 7.06 7.06 7,166
2019-04-03 7.17 7.21 7.17 5,962
2019-04-02 6.67 6.82 6.85 3,059
2019-04-01 6.70 6.83 6.82 16,630
2019-03-29 6.74 6.82 6.88 6,558
2019-03-28 6.78 6.86 6.77 3,280
2019-03-27 7.08 7.11 7.10 11,987
2019-03-26 6.75 6.85 6.74 11,863
2019-03-25 6.45 6.50 6.46 5,275
2019-03-22 6.34 6.42 6.34 8,299
2019-03-21 6.59 6.64 6.63 4,500
2019-03-20 6.50 6.68 6.50 4,946
2019-03-19 6.50 6.56 6.59 9,464
2019-03-18 6.27 6.40 6.26 51,844
2019-03-15 6.20 6.31 6.20 20,081
2019-03-14 0 0 6.36 3,587
2019-03-12 6.29 6.35 6.28 5,932
2019-03-11 6.28 6.36 6.31 9,737
2019-03-08 6.16 6.18 6.16 2,888
2019-03-07 6.12 6.15 6.13 8,610
2019-03-06 6.55 6.62 6.61 7,994
2019-03-05 6.58 6.75 6.77 6,588
2019-03-04 6.75 6.81 6.78 3,479
2019-03-01 7.15 7.16 7.15 3,466
2019-02-28 7.14 7.25 7.21 18,300
2019-02-27 6.78 6.83 6.83 2,363
2019-02-26 6.88 6.90 6.90 15,192
2019-02-25 7.00 7.05 7.02 10,050
2019-02-22 6.83 6.93 6.88 10,613
2019-02-21 7.06 7.23 7.24 965
2019-02-20 7.11 7.18 7.12 6,489
2019-02-19 7.15 7.18 7.11 8,921
2019-02-18 7.37 7.42 7.34 4,935
2019-02-15 7.36 7.40 7.38 4,066
2019-02-14 7.40 7.49 7.51 8,660
2019-02-13 7.01 7.05 7.02 4,584
2019-02-12 7.05 7.08 7.07 2,510
2019-02-11 6.95 7.02 7.01 10,159
2019-02-08 6.68 6.76 6.72 4,238
2019-02-07 6.75 6.76 6.75 5,817
2019-02-06 6.87 6.96 6.96 4,804
2019-02-05 6.86 6.90 6.90 7,139
2019-02-04 6.98 7.02 7.00 10,617
2019-02-01 6.97 7.09 6.99 20,421
2019-01-31 6.79 6.84 6.82 22,184
2019-01-30 6.41 6.47 6.47 14,929
2019-01-29 6.45 6.53 6.47 6,155
2019-01-28 6.71 6.80 6.76 3,427
2019-01-25 6.81 6.91 6.90 20,653
2019-01-24 6.43 6.49 6.49 5,115
2019-01-23 6.38 6.46 6.44 4,375
2019-01-22 6.43 6.48 6.48 18,003
2019-01-21 6.33 6.40 6.40 33,126
2019-01-18 6.33 6.37 6.37 31,067
2019-01-17 6.81 6.94 6.94 28,303
2019-01-16 7.35 7.52 7.52 10,904
2019-01-15 7.20 7.27 7.21 5,715
2019-01-14 6.92 6.96 6.93 7,001
2019-01-11 6.78 6.83 6.83 13,047
2019-01-10 6.48 6.60 6.59 2,263
2019-01-09 6.35 6.40 6.40 1,220
2019-01-08 6.40 6.53 6.50 1,409
2019-01-07 6.42 6.67 6.67 1,634
2019-01-04 6.39 6.54 6.39 2,177
2019-01-03 6.35 6.37 6.35 7,767
2019-01-02 6.02 6.07 6.04 11,214
2019-01-01 5.62 5.63 5.50 84,071
2018-12-31 5.77 5.78 5.78 54,908
2018-12-28 5.65 5.68 5.68 27,973
2018-12-27 5.97 6.09 6.02 93,928
2018-12-25 5.67 5.73 5.65 10,977
2018-12-24 5.67 5.73 5.65 10,977
2018-12-21 5.89 5.94 5.94 30,860
2018-12-20 5.97 6.01 5.98 19,275
2018-12-19 6.04 6.15 6.14 22,450
2018-12-18 6.70 6.73 6.70 12,995
2018-12-17 6.92 7.04 6.95 46,901
2018-12-14 6.88 6.96 6.88 26,184
2018-12-13 7.11 7.16 7.13 52,588
2018-12-12 6.54 6.60 6.56 102,956
2018-12-11 5.32 5.38 5.43 45,308
2018-12-10 5.86 5.89 5.89 13,431
2018-12-07 5.92 5.98 5.95 9,920
2018-12-06 5.80 5.85 5.84 10,352
2018-12-05 5.95 6.00 5.99 5,261
2018-12-04 5.95 6.00 5.99 5,111
2018-12-03 6.14 6.20 6.20 7,046
2018-11-30 6.24 6.30 6.25 12,240
2018-11-29 6.17 6.24 6.25 2,362
2018-11-28 6.12 6.19 6.18 16,258
2018-11-27 6.23 6.28 6.26 25,598
2018-11-26 6.10 6.13 6.11 13,793
2018-11-23 6.53 6.58 6.53 12,664
2018-11-22 6.49 6.50 6.50 13,959
2018-11-21 6.40 6.50 6.50 13,380
2018-11-20 6.03 6.05 6.05 26,247
2018-11-19 6.17 6.22 6.18 16,852
2018-11-16 6.48 6.59 6.57 10,607
2018-11-15 6.79 6.92 6.90 7,334
2018-11-14 6.75 6.77 6.75 10,016
2018-11-13 6.85 6.91 6.84 26,125
2018-11-09 6.90 6.97 6.90 39,904
2018-11-08 7.51 7.55 7.53 26,168
2018-11-07 7.82 7.85 7.86 5,410
2018-11-06 8.03 8.09 8.05 15,805
2018-11-05 8.01 8.08 8.01 7,938
2018-11-02 8.11 8.14 8.11 5,140
2018-11-01 7.95 8.00 8.00 4,473
2018-10-31 7.76 7.79 7.78 20,005
2018-10-30 7.74 7.78 7.72 41,189
2018-10-29 8.42 8.49 8.40 4,711
2018-10-26 8.52 8.55 8.55 12,070
2018-10-25 8.50 8.54 8.54 9,261
2018-10-24 8.52 8.58 8.55 6,187
2018-10-23 8.45 8.51 8.45 7,478
2018-10-22 8.70 8.74 8.70 11,773
2018-10-19 8.88 8.89 8.88 23,357
2018-10-18 8.20 8.23 8.20 44,642
2018-10-17 8.94 8.95 8.95 60,729
2018-10-16 9.87 9.95 9.87 14,920
2018-10-15 9.81 9.89 9.83 12,035
2018-10-12 9.65 9.75 9.73 12,357
2018-10-11 9.55 9.59 9.59 33,267
2018-10-10 9.75 9.88 9.90 42,499
2018-10-09 10.29 10.38 10.38 13,775
2018-10-08 10.31 10.48 10.47 12,937
2018-10-05 10.42 10.50 10.45 8,944
2018-10-04 10.37 10.44 10.37 11,748
2018-10-03 10.44 10.50 10.48 11,242
2018-10-02 10.27 10.30 10.28 6,606
2018-10-01 10.21 10.23 10.22 6,679
2018-09-28 10.20 10.25 10.24 10,131
2018-09-27 10.15 10.20 10.20 14,663
2018-09-26 10.45 10.55 10.45 54,053
2018-09-25 10.35 10.45 10.35 18,203
2018-09-24 10.30 10.40 10.40 56,415
2018-09-21 10.10 10.15 10.15 21,979
2018-09-20 10.30 10.40 10.30 12,713
2018-09-19 10.20 10.25 10.20 15,072
2018-09-18 10.15 10.20 10.18 28,248
2018-09-17 10.00 10.10 10.07 24,509
2018-09-14 9.95 10.00 9.95 9,511
2018-09-13 10.05 10.15 10.15 15,684
2018-09-12 9.80 9.90 9.85 28,306
2018-09-11 10.10 10.20 10.20 35,756
2018-09-10 10.15 10.20 10.20 21,487
2018-09-07 10.20 10.25 10.25 5,872
2018-09-06 10.10 10.25 10.20 7,161
2018-09-05 10.15 10.20 10.15 8,652
2018-09-04 10.10 10.15 10.15 15,859
2018-08-31 10.05 10.10 10.07 28,031
2018-08-30 10.05 10.15 10.15 16,064
2018-08-29 10.00 10.10 10.10 12,259
2018-08-28 10.00 10.05 10.00 7,688
2018-08-27 9.90 10.00 10.00 21,483
2018-08-24 9.90 9.95 9.95 82,605
2018-08-23 9.30 9.35 9.32 78,442
2018-08-22 9.60 9.70 9.65 29,232
2018-08-21 10.05 10.10 10.10 13,488
2018-08-20 10.10 10.20 10.15 18,224
2018-08-17 10.10 10.15 10.15 8,571
2018-08-16 10.00 10.05 10.00 18,156
2018-08-15 9.95 10.00 9.95 16,951
2018-08-14 9.95 10.00 9.97 28,448
2018-08-13 10.05 10.10 10.05 7,631
2018-08-10 10.05 10.10 10.10 6,715
2018-08-09 10.10 10.15 10.15 4,189
2018-08-08 10.20 10.25 10.20 7,519
2018-08-07 10.25 10.30 10.30 17,030
2018-08-06 10.20 10.25 10.23 21,522
2018-08-02 10.45 10.50 10.48 18,370
2018-08-01 10.50 10.60 10.50 54,707
2018-07-31 11.30 11.40 11.40 17,227
2018-07-30 11.00 11.15 11.00 53,695
2018-07-27 10.90 10.95 10.90 45,250
2018-07-26 11.10 11.20 11.10 23,191
2018-07-25 11.15 11.20 11.15 14,638
2018-07-24 11.05 11.10 11.07 10,267
2018-07-23 11.10 11.15 11.15 15,502
2018-07-20 11.10 11.20 11.13 5,068
2018-07-19 11.15 11.25 11.25 13,129
2018-07-18 11.10 11.15 11.15 14,357
2018-07-17 11.20 11.25 11.20 5,391
2018-07-16 11.30 11.35 11.35 23,285
2018-07-13 11.40 11.50 11.40 17,127
2018-07-12 11.05 11.15 11.05 9,259
2018-07-11 11.40 11.50 11.50 12,249
2018-07-10 11.35 11.45 11.45 21,388
2018-07-09 11.60 11.65 11.65 15,908
2018-07-06 11.50 11.60 11.55 6,305
2018-07-05 11.35 11.45 11.45 7,484
2018-07-04 11.15 11.20 11.20 9,539
2018-07-03 11.15 11.20 11.20 9,539
2018-07-02 11.00 11.10 11.05 4,361
2018-06-29 11.00 11.10 11.10 15,806
2018-06-28 11.00 11.10 11.00 44,970
2018-06-27 11.55 11.60 11.60 35,025
2018-06-26 11.35 11.40 11.35 26,319
2018-06-25 11.25 11.35 11.35 44,447
2018-06-22 10.90 11.00 10.90 68,026
2018-06-21 11.00 11.05 11.00 45,757
2018-06-20 10.95 11.00 10.99 32,411
2018-06-19 10.80 10.85 10.80 69,837
2018-06-15 10.45 10.50 10.50 30,001
2018-06-14 10.10 10.20 10.20 15,644
2018-06-13 10.15 10.25 10.25 31,429
2018-06-12 9.75 9.85 9.85 47,214
2018-06-11 10.20 10.25 10.20 47,500
2018-06-08 10.20 10.30 10.30 33,869
2018-06-07 10.30 10.40 10.40 38,444
2018-06-06 10.30 10.40 10.30 42,657
2018-06-05 10.55 10.60 10.55 49,627
2018-06-04 10.95 11.05 10.95 13,297
2018-06-01 11.15 11.20 11.15 8,395
2018-05-31 11.15 11.20 11.20 13,507
2018-05-30 11.05 11.15 11.05 22,222
2018-05-29 10.85 10.95 10.85 14,516
2018-05-28 10.95 11.00 11.00 10,469
2018-05-25 10.90 11.05 10.91 8,475
2018-05-24 11.05 11.15 11.05 10,487
2018-05-23 11.20 11.30 11.20 12,611
2018-05-22 11.10 11.15 11.10 33,222
2018-05-21 11.00 11.10 11.00 21,003
2018-05-18 11.20 11.30 11.30 12,254
2018-05-17 11.20 11.25 11.20 5,954
2018-05-16 11.20 11.25 11.15 16,505
2018-05-15 11.00 11.05 11.00 29,676
2018-05-14 11.30 11.35 11.30 30,141
2018-05-11 11.00 11.10 11.00 8,830
2018-05-10 10.80 10.85 10.80 28,202
2018-05-09 10.90 10.95 10.90 14,138
2018-05-08 10.80 10.95 10.80 38,738
2018-05-07 10.95 11.05 10.95 9,628
2018-05-04 11.00 11.05 11.00 11,588
2018-05-03 11.00 11.05 11.00 22,869
2018-05-02 11.15 11.20 11.15 29,233
2018-05-01 11.20 11.30 11.20 24,154
2018-04-30 11.50 11.60 11.55 16,845
2018-04-27 11.60 11.70 11.65 10,334
2018-04-26 11.60 11.70 11.65 8,457
2018-04-25 11.60 11.65 11.60 16,488
2018-04-24 12.00 12.10 12.05 15,858
2018-04-23 11.80 11.90 11.90 17,524
2018-04-20 12.00 12.05 12.05 7,960
2018-04-19 11.85 11.95 11.95 8,356
2018-04-18 11.75 11.85 11.80 6,784
2018-04-17 11.85 11.95 11.90 12,257
2018-04-16 11.90 12.00 11.95 17,492
2018-04-13 11.60 11.75 11.65 12,908
2018-04-12 11.60 11.65 11.63 10,243
2018-04-11 11.45 11.55 11.55 19,449
2018-04-10 11.50 11.60 11.50 13,643
2018-04-09 11.60 11.70 11.60 7,567
2018-04-06 11.60 11.65 11.60 20,415
2018-04-05 11.90 12.05 11.95 17,257
2018-04-04 12.10 12.20 12.20 41,003
2018-04-03 11.90 12.00 11.95 16,587
2018-04-02 11.85 12.00 11.85 12,673
2018-03-30 12.10 12.20 12.20 16,426
2018-03-29 12.00 12.15 12.15 9,942
2018-03-28 12.20 12.25 12.20 19,634
2018-03-27 12.15 12.25 12.20 21,208
2018-03-26 12.30 12.35 12.40 35,640
2018-03-23 11.90 11.95 12.00 11,125
2018-03-22 11.85 11.95 11.85 15,016
2018-03-21 12.15 12.30 12.15 7,978
2018-03-20 12.05 12.10 12.05 27,447
2018-03-19 12.45 12.55 12.50 26,123
2018-03-16 12.30 12.40 12.30 39,868
2018-03-15 11.25 11.35 11.30 5,555
2018-03-14 11.30 11.35 11.30 5,249
2018-03-13 11.50 11.55 11.45 19,398
2018-03-12 11.85 11.90 11.90 21,204
2018-03-09 11.95 12.00 12.00 19,763
2018-03-08 11.90 12.00 12.00 22,729
2018-03-07 11.80 11.90 11.85 14,782
2018-03-06 11.50 11.60 11.50 11,666
2018-03-02 11.20 11.25 11.25 14,236
2018-03-01 11.10 11.20 11.10 23,065
2018-02-28 11.15 11.20 11.20 33,269
2018-02-27 11.15 11.25 11.15 24,217
2018-02-26 11.40 11.50 11.45 12,805
2018-02-23 11.50 11.60 11.55 32,942
2018-02-22 11.25 11.30 11.25 23,183
2018-02-21 11.35 11.40 11.35 8,421
2018-02-20 11.15 11.20 11.15 22,611
2018-02-19 11.10 11.20 11.20 33,607
2018-02-16 11.10 11.20 11.10 28,379
2018-02-15 11.15 11.20 11.20 34,594
2018-02-14 11.35 11.40 11.35 27,715
2018-02-13 11.30 11.35 11.30 17,163
2018-02-12 11.45 11.50 11.41 19,154
2018-02-09 11.50 11.60 11.55 29,774
2018-02-08 11.40 11.50 11.40 22,654
2018-02-07 11.50 11.55 11.50 28,166
2018-02-06 11.40 11.45 11.43 64,354
2018-02-05 11.50 11.60 11.60 50,799
2018-02-02 11.85 11.90 11.85 62,892
2018-02-01 12.00 12.05 12.00 23,800
2018-01-31 12.10 12.15 12.15 42,829
2018-01-30 12.45 12.50 12.45 38,857
2018-01-29 12.45 12.50 12.50 16,940
2018-01-26 12.30 12.35 12.30 18,129
2018-01-25 12.65 12.70 12.68 21,160
2018-01-24 12.55 12.60 12.55 25,435
2018-01-23 13.15 13.20 13.15 21,733
2018-01-22 13.00 13.05 13.00 29,215
2018-01-19 12.70 12.75 12.75 10,033
2018-01-18 12.65 12.70 12.65 21,837
2018-01-17 12.65 12.75 12.75 20,555
2018-01-16 12.35 12.45 12.40 16,308
2018-01-15 12.30 12.35 12.35 30,808
2018-01-12 12.35 12.40 12.30 22,165
2018-01-11 12.30 12.35 12.30 41,425
2018-01-10 12.05 12.10 12.00 32,586
2018-01-09 12.10 12.15 12.10 31,162
2018-01-08 12.10 12.20 12.15 18,866
2018-01-05 12.15 12.20 12.18 22,221
2018-01-04 12.20 12.25 12.23 17,781
2018-01-03 12.10 12.15 12.10 30,636
2018-01-02 12.05 12.10 12.07 31,854
2017-12-29 12.05 12.10 12.05 77,112
2017-12-28 12.30 12.35 12.30 27,362
2017-12-27 12.25 12.40 12.35 35,646
2017-12-22 12.35 12.40 12.40 126,388
2017-12-21 12.65 12.70 12.70 28,946
2017-12-20 12.55 12.60 12.60 48,003
2017-12-19 12.50 12.55 12.50 39,751
2017-12-15 12.50 12.55 12.50 60,305
2017-12-14 12.20 12.30 12.30 72,679
2017-12-13 12.00 12.10 12.05 115,192
2017-12-12 12.10 12.15 12.10 30,454
2017-12-11 12.10 12.15 12.10 34,849
2017-12-08 12.05 12.10 12.05 72,226
2017-12-07 12.05 12.10 12.05 37,120
2017-12-06 11.95 12.00 12.00 78,840
2017-12-05 12.00 12.05 12.00 29,274
2017-12-04 12.05 12.15 12.10 23,197
2017-12-01 12.20 12.30 12.25 75,205
2017-11-30 12.15 12.20 12.20 35,049
2017-11-29 12.10 12.15 12.10 31,602
2017-11-28 12.35 12.45 12.40 27,550
2017-11-27 12.10 12.15 12.10 28,816
2017-11-24 12.10 12.15 12.15 15,110
2017-11-23 12.15 12.20 12.10 23,812
2017-11-22 12.15 12.20 12.15 18,363
2017-11-21 12.10 12.15 12.13 30,302
2017-11-20 12.10 12.15 12.15 69,172
2017-11-17 12.10 12.15 12.15 35,395
2017-11-16 12.20 12.25 12.20 24,437
2017-11-15 12.30 12.35 12.30 23,249
2017-11-14 12.30 12.35 12.32 23,699
2017-11-10 12.65 12.70 12.65 33,510
2017-11-09 13.00 13.05 13.00 23,624
2017-11-08 13.00 13.05 13.00 31,016
2017-11-07 13.20 13.25 13.25 128,448
2017-11-03 12.85 12.90 12.85 54,798
2017-11-02 13.10 13.15 13.13 38,095
2017-11-01 13.05 13.10 13.05 38,815
2017-10-31 13.35 13.40 13.40 53,056
2017-10-30 13.00 13.05 13.00 37,021
2017-10-27 13.10 13.15 13.10 26,244
2017-10-26 13.20 13.25 13.20 35,140
2017-10-25 13.30 13.35 13.30 32,734
2017-10-24 13.75 13.80 13.78 27,839
2017-10-23 13.80 13.85 13.80 85,399
2017-10-20 13.55 13.60 13.60 106,788
2017-10-19 13.95 14.00 13.98 95,264
2017-10-18 15.50 15.55 15.55 21,878
2017-10-17 15.55 15.60 15.55 78,868
2017-10-16 16.00 16.10 16.05 57,698
2017-10-13 16.90 16.95 16.90 56,246
2017-10-12 17.85 17.90 17.85 26,438
2017-10-11 17.65 17.70 17.68 15,521
2017-10-10 17.40 17.45 17.40 8,075
2017-10-09 17.10 17.15 17.15 10,130
2017-10-06 16.95 17.05 17.00 13,133
2017-10-05 17.05 17.15 17.10 10,051
2017-10-04 17.10 17.15 17.10 18,544
2017-10-03 17.35 17.40 17.40 31,897
2017-10-02 16.90 17.00 16.95 17,275
2017-09-29 16.45 16.50 16.50 23,038
2017-09-28 17.15 17.20 17.20 21,996
2017-09-27 17.70 17.75 17.80 49,680
2017-09-26 17.40 17.50 17.45 51,400
2017-09-25 16.60 16.65 16.65 35,360
2017-09-22 16.25 16.30 16.26 21,001
2017-09-21 16.25 16.30 16.30 34,675
2017-09-20 16.15 16.20 16.15 28,196
2017-09-19 15.90 15.95 15.93 18,828
2017-09-18 15.80 15.85 15.85 37,099
2017-09-15 16.20 16.25 16.30 85,667
2017-09-14 15.85 15.95 15.85 34,243
2017-09-13 16.00 16.05 16.00 47,304
2017-09-12 15.75 15.80 15.80 38,389
2017-09-11 15.40 15.45 15.40 101,145
2017-09-08 14.00 14.10 14.00 204,573
2017-09-07 15.00 15.10 14.98 144,727
2017-09-06 17.55 17.60 17.55 52,656
2017-09-05 17.40 17.45 17.40 41,332
2017-09-04 18.75 18.80 18.75 13,423
2017-09-01 18.70 18.75 18.70 10,083
2017-08-31 18.85 18.90 18.88 12,450
2017-08-30 18.40 18.45 18.45 6,073
2017-08-29 18.35 18.40 18.38 15,455
2017-08-28 18.55 18.60 18.57 32,522
2017-08-25 19.20 19.25 19.20 18,654
2017-08-24 19.15 19.25 19.20 5,698
2017-08-23 19.45 19.50 19.45 2,264
2017-08-22 19.45 19.55 19.50 25,717
2017-08-21 19.50 19.55 19.50 6,359
2017-08-18 19.30 19.40 19.30 21,390
2017-08-17 19.40 19.50 19.50 21,194
2017-08-16 19.55 19.65 19.65 7,942
2017-08-15 19.60 19.65 19.60 19,091
2017-08-14 19.65 19.75 19.70 21,472
2017-08-11 19.20 19.30 19.25 6,655
2017-08-10 19.55 19.60 19.60 7,228
2017-08-09 19.60 19.65 19.60 5,563
2017-08-08 19.70 19.75 19.70 8,092
2017-08-07 19.90 19.95 19.95 30,895
2017-08-03 19.85 19.90 19.90 36,775
2017-08-02 19.70 19.75 19.70 38,637
2017-08-01 19.45 19.50 19.40 12,966
2017-07-31 19.35 19.40 19.35 8,746
2017-07-28 19.00 19.15 19.20 8,722
2017-07-27 18.70 18.80 18.75 17,437
2017-07-26 18.95 19.05 19.07 16,624
2017-07-25 19.25 19.30 19.30 25,929
2017-07-24 18.95 19.00 19.00 55,568
2017-07-21 18.95 19.05 18.95 18,615
2017-07-20 19.35 19.40 19.40 79,263
2017-07-19 19.25 19.35 19.25 18,571
2017-07-18 19.20 19.25 19.20 12,337
2017-07-17 19.45 19.50 19.45 60,467
2017-07-14 19.05 19.10 19.10 20,072
2017-07-13 18.75 18.85 18.80 33,488
2017-07-12 18.45 18.55 18.50 13,929
2017-07-11 18.15 18.25 18.20 3,985
2017-07-07 18.45 18.50 18.45 6,118
2017-07-06 18.20 18.25 18.20 12,656
2017-07-05 18.25 18.35 18.30 6,137
2017-07-04 18.40 18.45 18.45 3,358
2017-07-03 18.40 18.45 18.45 3,358
2017-06-30 18.30 18.35 18.35 14,579
2017-06-29 18.35 18.50 18.40 12,820
2017-06-28 18.45 18.50 18.45 20,221
2017-06-26 18.65 18.70 18.70 7,425
2017-06-23 18.75 18.85 18.70 11,240
2017-06-22 18.65 18.70 18.70 13,083
2017-06-21 19.00 19.05 19.05 5,098
2017-06-20 19.05 19.10 19.07 2,642
2017-06-16 19.30 19.35 19.30 27,143
2017-06-15 18.75 18.85 18.80 5,284
2017-06-14 18.80 18.85 18.85 7,765
2017-06-13 18.75 18.85 18.85 8,834
2017-06-12 18.75 18.80 18.75 7,540
2017-06-09 18.75 18.80 18.75 6,835
2017-06-08 18.20 18.35 18.32 15,298
2017-06-07 18.60 18.70 18.70 6,032
2017-06-06 18.55 18.65 18.63 8,272
2017-06-05 18.70 18.85 18.70 14,188
2017-06-02 19.30 19.35 19.40 9,264
2017-06-01 19.15 19.25 19.20 22,635
2017-05-31 19.05 19.15 19.10 23,435
2017-05-30 18.90 18.95 18.90 21,330
2017-05-29 18.25 18.30 18.25 13,394
2017-05-26 18.25 18.30 18.35 11,856
2017-05-25 18.15 18.20 18.15 12,856
2017-05-24 18.10 18.15 18.15 7,600
2017-05-23 18.10 18.20 18.15 11,320
2017-05-22 18.00 18.05 18.00 16,757
2017-05-19 18.05 18.15 18.15 56,689
2017-05-18 18.30 18.35 18.32 11,465
2017-05-17 18.30 18.35 18.30 11,438
2017-05-16 18.20 18.30 18.20 7,261
2017-05-15 18.10 18.25 18.20 22,186
2017-05-12 18.15 18.20 18.15 13,157
2017-05-11 18.10 18.15 18.10 9,699
2017-05-10 18.20 18.25 18.18 6,777
2017-05-09 17.85 17.90 17.90 15,293
2017-05-08 18.05 18.10 18.10 13,508
2017-05-05 18.35 18.40 18.36 14,090
2017-05-04 18.05 18.10 18.10 23,620
2017-05-03 18.45 18.50 18.45 20,533
2017-05-02 18.90 18.95 18.90 10,056
2017-05-01 19.05 19.15 19.10 10,247
2017-04-28 18.85 18.95 18.95 10,883
2017-04-27 19.60 19.70 19.60 5,824
2017-04-26 19.85 19.90 19.95 13,686
2017-04-25 19.50 19.55 19.50 15,863
2017-04-24 19.50 19.55 19.50 23,242
2017-04-21 19.45 19.50 19.50 18,192
2017-04-20 19.65 19.70 19.65 25,555
2017-04-19 19.15 19.20 19.20 6,136
2017-04-18 19.05 19.10 19.10 9,167
2017-04-17 19.00 19.10 19.10 10,550
2017-04-14 18.70 18.75 18.70 10,295
2017-04-13 18.70 18.80 18.80 8,232
2017-04-12 18.75 18.80 18.80 5,702
2017-04-11 18.95 19.00 19.00 10,235
2017-04-10 18.65 18.75 18.70 12,836
2017-04-07 18.80 18.85 18.85 5,161
2017-04-06 18.85 18.90 18.95 5,182
2017-04-05 18.75 18.90 18.75 7,055
2017-04-04 19.15 19.25 19.20 10,150
2017-04-03 19.10 19.20 19.15 18,326
2017-03-31 19.30 19.35 19.30 16,280
2017-03-30 19.35 19.50 19.40 18,204
2017-03-29 19.00 19.05 19.05 19,308
2017-03-28 18.85 18.95 18.92 45,058
2017-03-27 18.80 18.85 18.80 12,874
2017-03-24 18.50 18.60 18.55 9,720
2017-03-23 18.65 18.75 18.70 4,343
2017-03-22 18.50 18.60 18.53 12,533
2017-03-21 18.80 18.85 18.85 14,090
2017-03-17 19.20 19.30 19.25 27,044
2017-03-16 19.05 19.10 19.10 23,599
2017-03-15 19.30 19.35 19.35 18,375
2017-03-14 18.85 18.90 18.90 6,192
2017-03-13 18.65 18.75 18.70 20,579
2017-03-10 18.80 18.85 18.80 31,456
2017-03-09 18.95 19.00 19.00 12,367
2017-03-08 19.20 19.30 19.30 8,962
2017-03-07 19.35 19.40 19.40 12,771
2017-03-06 19.45 19.55 19.50 20,409
2017-03-03 19.55 19.60 19.60 8,452
2017-03-02 19.65 19.70 19.70 11,697
2017-03-01 19.55 19.60 19.57 82,103
2017-02-28 19.80 19.85 19.80 31,583
2017-02-27 19.55 19.60 19.60 31,048
2017-02-24 20.10 20.15 20.10 27,020
2017-02-23 20.45 20.50 20.50 82,291
2017-02-22 20.45 20.55 20.55 31,917
2017-02-21 20.60 20.65 20.60 70,489
2017-02-20 20.50 20.60 20.60 49,496
2017-02-17 20.60 20.65 20.60 38,779
2017-02-16 20.40 20.45 20.40 54,883
2017-02-15 20.00 20.10 20.05 32,317
2017-02-14 19.80 19.85 19.85 65,077
2017-02-13 19.30 19.40 19.35 29,714
2017-02-10 18.95 19.00 19.00 16,665
2017-02-09 18.95 19.00 19.00 25,800
2017-02-08 18.75 18.80 18.80 15,816
2017-02-07 18.95 19.00 19.00 12,831
2017-02-06 18.90 18.95 18.95 26,335
2017-01-27 19.35 19.40 19.40 11,854
2017-01-26 19.10 19.15 19.10 5,956
2017-01-25 19.25 19.35 19.30 6,427
2017-01-24 19.15 19.20 19.25 6,096
2017-01-23 18.95 19.00 18.95 12,645
2017-01-20 18.85 18.90 18.90 12,333
2017-01-19 18.65 18.70 18.70 12,668
2017-01-18 18.70 18.75 18.73 5,569
2017-01-17 18.65 18.70 18.70 6,378
2017-01-16 18.65 18.70 18.70 14,214
2017-01-13 18.60 18.65 18.65 10,840
2017-01-12 18.55 18.65 18.60 9,449
2017-01-11 18.65 18.70 18.65 7,067
2017-01-10 18.65 18.70 18.70 15,438
2017-01-09 18.70 18.75 18.75 5,551
2017-01-06 18.80 18.85 18.85 11,924
2017-01-05 18.65 18.70 18.70 11,754
2017-01-04 18.70 18.75 18.75 20,406
2017-01-03 18.35 18.40 18.40 9,119
2016-12-30 18.40 18.45 18.45 5,908
2016-12-29 18.30 18.35 18.35 19,612
2016-12-28 18.25 18.35 18.25 11,967
2016-12-23 18.35 18.40 18.40 11,891
2016-12-22 18.40 18.45 18.45 17,788
2016-12-21 18.25 18.30 18.25 18,269
2016-12-20 18.25 18.30 18.30 9,824
2016-12-19 18.25 18.30 18.30 25,193
2016-12-16 18.30 18.35 18.35 45,095
2016-12-14 17.95 18.00 17.95 10,225
2016-12-13 18.05 18.15 18.10 16,087
2016-12-12 18.15 18.20 18.20 16,807
2016-12-09 18.20 18.25 18.20 17,088
2016-12-08 18.25 18.30 18.30 37,973
2016-12-07 18.45 18.50 18.50 11,795
2016-12-06 18.40 18.45 18.40 28,843
2016-12-05 18.55 18.60 18.65 29,574
2016-12-02 18.20 18.25 18.20 32,983
2016-12-01 18.20 18.25 18.23 19,990
2016-11-30 18.05 18.10 18.05 43,397
2016-11-29 18.00 18.05 18.00 22,523
2016-11-28 17.90 17.95 17.95 16,433
2016-11-25 18.00 18.05 18.10 8,843
2016-11-24 17.95 18.00 18.00 64,556
2016-11-23 17.95 18.00 17.95 63,110
2016-11-22 19.10 19.15 19.10 20,267
2016-11-21 19.00 19.05 19.05 10,478
2016-11-18 18.90 18.95 18.95 15,533
2016-11-17 18.85 18.95 18.90 69,492
2016-11-16 18.40 18.45 18.50 16,595
2016-11-15 18.25 18.30 18.25 13,710
2016-11-14 18.35 18.40 18.40 20,569
2016-11-11 18.10 18.15 18.15 29,030
2016-11-10 18.10 18.15 18.15 46,125
2016-11-09 17.45 17.50 17.50 17,112
2016-11-08 17.40 17.45 17.45 26,785
2016-11-04 17.50 17.55 17.50 11,102
2016-11-03 17.50 17.55 17.50 19,137
2016-11-01 17.55 17.65 17.65 11,709
2016-10-31 17.70 17.75 17.75 11,456
2016-10-28 17.90 17.95 17.95 20,870
2016-10-27 17.60 17.65 17.60 10,277
2016-10-26 17.60 17.65 17.65 17,100
2016-10-25 17.75 17.80 17.80 17,186
2016-10-24 17.75 17.80 17.80 12,806
2016-10-21 17.50 17.55 17.50 32,553
2016-10-20 17.65 17.70 17.65 20,591
2016-10-19 17.70 17.75 17.75 52,591
2016-10-18 18.05 18.10 18.05 31,146
2016-10-17 18.10 18.15 18.15 13,579
2016-10-14 18.25 18.30 18.30 7,143
2016-10-13 18.20 18.30 18.20 9,859
2016-10-12 18.35 18.40 18.40 11,957
2016-10-11 18.10 18.15 18.15 23,014
2016-09-30 18.25 18.32 18.25 16,608
2016-09-29 18.54 18.56 18.56 14,205
2016-09-28 18.89 18.90 18.90 33,776
2016-09-27 18.93 18.94 18.94 41,866
2016-09-26 18.66 18.67 18.67 42,728
2016-09-23 18.46 18.49 18.46 11,570
2016-09-22 18.46 18.47 18.46 15,396
2016-09-21 18.26 18.31 18.28 14,791
2016-09-20 18.16 18.18 18.19 16,490
2016-09-19 18.11 18.14 18.14 17,859
2016-09-16 17.73 17.75 17.75 17,767
2016-09-15 17.46 17.48 17.52 5,661
2016-09-14 17.49 17.52 17.49 7,346
2016-09-13 17.46 17.49 17.42 12,261
2016-09-12 17.63 17.67 17.60 14,739
2016-09-09 17.60 17.64 17.64 12,776
2016-09-08 17.98 18.00 17.96 19,347
2016-09-07 18.13 18.22 18.15 15,162
2016-09-06 17.66 17.68 17.66 9,972
2016-09-02 17.67 17.69 17.67 5,580
2016-09-01 17.54 17.66 17.57 13,709
2016-08-31 17.39 17.40 17.43 6,498
2016-08-30 17.49 17.57 17.56 19,267
2016-08-29 17.26 17.29 17.26 4,681
2016-08-26 17.27 17.30 17.27 8,331
2016-08-25 17.51 17.59 17.55 13,131
2016-08-24 17.35 17.37 17.38 20,103
2016-08-23 17.41 17.43 17.42 14,205
2016-08-22 17.44 17.48 17.44 19,961
2016-08-19 17.37 17.39 17.37 30,776
2016-08-18 17.63 17.66 17.62 15,870
2016-08-17 17.65 17.71 17.65 9,135
2016-08-16 17.72 17.75 17.71 13,441
2016-08-15 17.78 17.82 17.82 11,051
2016-08-12 17.91 17.93 17.93 16,029
2016-08-11 17.87 17.91 17.87 8,827
2016-08-10 17.78 17.83 17.80 15,849
2016-08-09 17.77 17.79 17.79 11,737
2016-08-08 17.70 17.72 17.71 13,967
2016-08-05 17.94 17.98 17.94 17,359
2016-08-04 17.55 17.62 17.56 21,976
2016-08-03 17.87 17.91 17.87 46,782
2016-08-02 18.12 18.15 18.11 29,606
2016-08-01 17.87 17.90 17.87 17,651
2016-07-29 17.85 17.87 17.87 17,732
2016-07-28 17.91 17.95 17.93 15,149
2016-07-27 17.94 17.98 17.94 17,219
2016-07-26 17.78 17.82 17.76 21,594
2016-07-25 17.97 18.00 17.99 25,063
2016-07-22 18.11 18.18 18.18 11,894
2016-07-21 17.96 18.00 17.96 19,638
2016-07-20 18.00 18.04 18.05 24,449
2016-07-19 18.00 18.04 17.99 38,929
2016-07-18 18.03 18.05 18.05 32,990
2016-07-14 18.47 18.49 18.50 30,080
2016-07-13 18.42 18.45 18.46 55,618
2016-07-12 18.47 18.49 18.49 66,466
2016-07-11 18.42 18.44 18.44 230,671
2016-07-08 18.13 18.14 18.14 75,547
2016-07-07 18.14 18.17 18.17 71,196
2016-07-06 17.97 17.99 18.00 18,015
2016-07-05 17.89 17.93 17.88 24,764
2016-07-04 18.05 18.10 18.10 38,683
2016-07-01 18.05 18.10 18.10 37,084
2016-06-30 18.46 18.52 18.52 74,149
2016-06-29 17.85 17.88 17.88 50,865
2016-06-28 17.68 17.71 17.69 29,303
2016-06-27 17.92 17.95 17.95 58,776
2016-06-22 17.64 17.73 17.72 96,577
2016-06-21 17.12 17.13 17.15 44,625
2016-06-17 17.13 17.15 17.12 37,424
2016-06-16 17.41 17.48 17.48 24,408
2016-06-15 17.33 17.41 17.41 14,173
2016-06-14 17.20 17.26 17.26 17,460
2016-06-13 17.14 17.18 17.12 25,887
2016-06-10 17.24 17.26 17.24 9,159
2016-06-09 17.33 17.38 17.38 6,560
2016-06-08 17.47 17.51 17.48 15,553
2016-06-07 17.22 17.26 17.22 26,735
2016-06-06 17.17 17.22 17.19 15,996
2016-06-03 17.26 17.29 17.25 17,025
2016-06-02 17.24 17.26 17.23 21,464
2016-06-01 17.45 17.49 17.45 16,313
2016-05-31 17.35 17.46 17.35 18,207
2016-05-30 17.38 17.40 17.38 10,673
2016-05-27 17.38 17.40 17.35 10,041
2016-05-26 17.30 17.35 17.35 8,137
2016-05-25 17.35 17.39 17.39 11,709
2016-05-24 17.46 17.48 17.45 10,806
2016-05-23 17.17 17.21 17.21 25,140
2016-05-20 17.12 17.15 17.14 12,491
2016-05-19 17.30 17.33 17.30 8,705
2016-05-18 17.18 17.21 17.18 26,255
2016-05-17 17.19 17.24 17.19 45,139
2016-05-16 17.31 17.33 17.33 12,707
2016-05-13 17.44 17.47 17.45 14,275
2016-05-12 17.34 17.39 17.36 28,501
2016-05-11 17.58 17.63 17.60 15,767
2016-05-10 17.67 17.72 17.67 18,053
2016-05-09 17.76 17.79 17.75 20,881
2016-05-06 17.53 17.56 17.56 12,846
2016-05-05 17.63 17.64 17.63 26,441
2016-05-04 17.59 17.67 17.58 26,354
2016-05-03 17.43 17.45 17.43 17,362
2016-05-02 17.45 17.48 17.44 17,014
2016-04-29 17.37 17.49 17.47 19,447
2016-04-28 17.43 17.57 17.50 23,322
2016-04-27 17.38 17.41 17.41 13,201
2016-04-26 17.43 17.49 17.51 21,760
2016-04-25 17.38 17.41 17.41 10,883
2016-04-22 17.40 17.44 17.39 11,120
2016-04-21 17.59 17.65 17.61 28,838
2016-04-20 17.63 17.78 17.77 24,662
2016-04-19 17.33 17.37 17.37 12,241
2016-04-18 17.47 17.51 17.50 35,124
2016-04-15 17.50 17.53 17.50 19,802
2016-04-14 17.53 17.60 17.60 23,050
2016-04-13 17.67 17.74 17.74 26,421
2016-04-12 17.68 17.74 17.74 17,868
2016-04-11 17.56 17.60 17.60 14,790
2016-04-08 17.60 17.68 17.61 40,081
2016-04-07 17.61 17.65 17.61 17,874
2016-04-06 17.73 17.76 17.76 22,684
2016-04-05 17.72 17.73 17.73 15,520
2016-04-04 17.78 17.83 17.82 18,867
2016-04-01 17.76 17.80 17.79 27,958
2016-03-31 17.90 17.93 17.89 20,302
2016-03-30 17.93 17.95 17.92 18,359
2016-03-29 17.97 17.99 18.00 18,140
2016-03-28 18.08 18.13 18.14 44,967
2016-03-25 17.93 17.95 17.94 27,374
2016-03-24 17.93 17.95 17.94 26,639
2016-03-23 17.83 17.85 17.85 32,910
2016-03-22 17.96 18.00 17.98 16,441
2016-03-21 17.97 18.03 18.03 23,899
2016-03-18 18.05 18.09 18.07 48,949
2016-03-17 17.79 17.82 17.80 88,250
2016-03-16 18.00 18.03 18.01 34,175
2016-03-15 17.96 17.99 17.98 26,565
2016-03-14 17.95 17.96 17.95 16,300
2016-03-11 17.96 17.99 17.99 19,850
2016-03-10 17.89 17.94 17.93 52,301
2016-03-09 18.02 18.05 18.05 32,672
2016-03-08 17.90 17.96 17.95 45,514
2016-03-07 17.96 17.99 17.99 53,968
2016-03-04 17.88 17.93 17.89 40,348
2016-03-03 18.03 18.09 18.08 19,522
2016-03-02 18.03 18.05 18.05 28,056
2016-03-01 18.04 18.07 18.07 47,318
2016-02-29 17.97 18.00 18.00 37,442
2016-02-26 17.85 17.89 17.85 28,279
2016-02-25 18.02 18.04 18.04 66,589
2016-02-24 19.22 19.24 19.22 75,887
2016-02-23 19.21 19.23 19.23 74,541
2016-02-22 19.18 19.21 19.21 52,022
2016-02-19 19.32 19.33 19.33 49,060
2016-02-18 19.05 19.09 19.10 36,565
2016-02-17 18.99 19.00 19.00 23,835
2016-02-16 18.99 19.05 19.05 65,946
2016-02-15 18.93 18.98 18.93 166,318
2016-02-12 18.93 18.98 18.98 165,911
2016-02-11 19.02 19.04 19.04 107,613
2016-02-10 18.97 18.99 18.99 38,711
2016-02-09 18.64 18.70 18.68 69,571
2016-02-08 18.19 18.23 18.21 105,957
2016-02-05 17.75 17.78 17.73 57,047
2016-02-04 17.93 17.98 17.98 99,327
2016-02-03 17.91 18.00 17.91 14,998
2016-02-02 17.96 18.00 17.95 33,819
2016-02-01 17.99 18.00 18.00 39,775
2016-01-29 17.98 18.00 18.00 10,710
2016-01-28 18.01 18.03 18.02 30,105
2016-01-27 17.75 17.91 17.82 10,717
2016-01-26 17.81 17.94 17.95 12,933
2016-01-25 17.65 17.73 17.71 18,390
2016-01-22 17.61 17.69 17.63 13,176
2016-01-21 17.24 17.40 17.25 22,351
2016-01-20 16.96 17.18 17.16 27,965
2016-01-19 16.96 17.08 17.03 6,672
2016-01-18 17.25 17.29 17.26 29,744
2016-01-15 17.21 17.30 17.30 29,561
2016-01-14 17.41 17.45 17.45 12,158
2016-01-13 17.21 17.28 17.24 11,944
2016-01-12 17.52 17.63 17.55 66,018
2016-01-11 17.35 17.38 17.35 18,329
2016-01-08 17.55 17.63 17.63 18,555
2016-01-07 17.51 17.53 17.51 8,308
2016-01-06 17.50 17.53 17.52 5,092
2016-01-05 17.33 17.40 17.29 17,659
2016-01-04 17.30 17.39 17.30 4,521
2016-01-01 17.15 17.18 17.15 15,526
2015-12-31 17.14 17.17 17.15 15,296
2015-12-30 17.19 17.21 17.20 5,935
2015-12-29 17.29 17.30 17.30 18,469
2015-12-25 17.34 17.35 17.34 7,575
2015-12-24 17.34 17.35 17.34 7,575
2015-12-23 17.38 17.40 17.40 28,745
2015-12-22 17.40 17.48 17.30 12,604
2015-12-21 17.08 17.18 17.18 9,409
2015-12-18 17.25 17.27 17.26 7,425
2015-12-17 17.29 17.30 17.29 19,757
2015-12-16 17.30 17.35 17.31 11,129
2015-12-15 17.28 17.30 17.30 8,946
2015-12-14 17.40 17.46 17.38 12,019
2015-12-11 17.40 17.49 17.49 39,440
2015-12-10 17.26 17.29 17.27 11,820
2015-12-09 17.23 17.31 17.31 32,290
2015-12-08 17.39 17.41 17.40 16,244
2015-12-07 17.28 17.30 17.30 9,892
2015-12-04 17.31 17.39 17.36 4,674
2015-12-03 17.12 17.22 17.13 6,716
2015-12-02 17.16 17.21 17.22 16,417
2015-12-01 17.44 17.50 17.50 1,559
2015-11-30 17.38 17.41 17.40 8,917
2015-11-27 17.36 17.48 17.35 1,689
2015-11-26 17.22 17.30 17.25 15,822
2015-11-25 17.22 17.30 17.25 15,722
2015-11-24 17.37 17.49 17.47 6,415
2015-11-23 17.56 17.58 17.60 3,404
2015-11-20 17.54 17.56 17.49 3,039
2015-11-19 17.69 17.71 17.70 2,206
2015-11-18 17.63 17.71 17.68 4,979
2015-11-17 17.66 17.70 17.67 7,213
2015-11-16 17.33 17.49 17.49 9,296
2015-11-13 17.31 17.39 17.29 2,910
2015-11-12 17.44 17.46 17.44 2,788
2015-11-11 17.52 17.55 17.55 7,592
2015-11-10 17.53 17.59 17.59 16,291
2015-11-09 17.66 17.68 17.65 2,019
2015-11-06 17.63 17.69 17.70 5,052
2015-11-05 17.65 17.69 17.67 5,578
2015-11-04 17.70 17.77 17.77 4,099
2015-11-03 17.83 17.84 17.84 39,439
2015-11-02 17.75 17.78 17.77 19,996
2015-10-30 17.67 17.72 17.73 15,526
2015-10-29 17.69 17.72 17.71 5,011
2015-10-28 17.70 17.71 17.71 4,941
2015-10-27 17.70 17.72 17.71 25,726
2015-10-26 17.74 17.76 17.76 2,818
2015-10-23 17.75 17.76 17.75 10,298
2015-10-22 17.66 17.71 17.67 1,360
2015-10-21 17.70 17.73 17.73 3,055
2015-10-20 17.67 17.71 17.71 7,240
2015-10-19 17.62 17.67 17.66 8,768
2015-10-16 17.58 17.60 17.58 16,714
2015-10-15 17.50 17.51 17.51 14,723
2015-10-14 17.11 17.24 17.25 12,757
2015-10-13 17.24 17.37 17.27 20,585
2015-10-12 17.16 17.23 17.16 2,529
2015-10-09 17.24 17.26 17.22 8,197
2015-10-08 17.36 17.43 17.38 869
2015-10-07 17.41 17.50 17.39 13,496
2015-10-06 17.02 17.06 16.99 4,468
2015-10-05 17.01 17.10 17.10 2,382
2015-10-02 17.01 17.02 17.01 13,206
2015-10-01 17.01 17.07 17.00 5,899
2015-09-30 16.93 16.95 17.22 14,011
2015-09-29 16.80 16.82 16.82 8,103
2015-09-28 16.75 16.77 16.75 13,611
2015-09-25 17.10 17.12 17.12 13,581
2015-09-24 17.15 17.20 17.20 5,705
2015-09-23 17.28 17.32 17.29 2,444
2015-09-22 17.09 17.21 17.10 3,953
2015-09-21 17.14 17.16 17.16 16,684
2015-09-18 17.12 17.18 17.65 17,717
2015-09-17 17.00 17.03 17.02 17,205
2015-09-16 16.91 16.97 16.93 18,414
2015-09-15 16.62 16.73 16.62 4,018
2015-09-14 16.62 16.66 16.66 7,273
2015-09-11 16.58 16.67 16.67 13,424
2015-09-10 16.63 16.68 16.68 1,845
2015-09-09 16.41 16.49 16.38 6,160
2015-09-08 16.40 16.43 16.41 17,803
2015-09-04 16.14 16.25 16.24 3,061
2015-09-03 16.19 16.29 16.18 13,444
2015-09-02 16.10 16.18 16.10 12,742
2015-09-01 16.05 16.11 16.13 26,199
2015-08-31 16.03 16.04 16.06 11,276
2015-08-28 16.38 16.40 16.37 6,908
2015-08-27 16.31 16.33 16.38 24,033
2015-08-26 16.26 16.28 16.28 34,110
2015-08-25 16.25 16.27 16.25 10,565
2015-08-24 16.02 16.07 16.07 31,612
2015-08-21 16.04 16.09 16.08 12,162
2015-08-20 16.43 16.48 16.43 3,333
2015-08-19 16.47 16.59 16.48 30,038
2015-08-18 16.46 16.52 16.47 18,618
2015-08-17 16.29 16.30 16.35 13,223
2015-08-14 16.36 16.42 16.42 5,851
2015-08-13 16.09 16.14 16.09 6,412
2015-08-12 16.16 16.21 16.16 7,388
2015-08-11 16.12 16.29 16.18 19,999
2015-08-07 16.19 16.31 16.22 15,188
2015-08-06 16.09 16.16 16.16 5,518
2015-08-05 16.06 16.09 16.10 7,944
2015-08-04 16.18 16.31 16.21 25,295
2015-08-03 16.06 16.10 16.10 67,609
2015-07-31 16.26 16.42 16.42 32,844
2015-07-30 16.42 16.44 16.42 17,627
2015-07-29 16.47 16.50 16.55 13,410
2015-07-28 16.76 16.82 16.76 14,417
2015-07-27 16.58 16.90 16.75 82,727
2015-07-24 16.44 16.48 16.49 28,501
2015-07-23 16.95 17.00 16.95 10,916
2015-07-22 16.99 17.04 17.04 12,466
2015-07-21 17.02 17.09 17.09 31,500
2015-07-20 17.53 17.65 17.51 10,734
2015-07-17 17.89 17.90 17.89 11,422
2015-07-16 17.67 17.75 17.67 10,498
2015-07-15 17.63 17.71 17.63 9,885
2015-07-14 17.51 17.62 17.63 12,967
2015-07-13 17.68 17.78 17.71 10,694
2015-07-10 17.80 17.94 18.00 9,442
2015-07-09 17.60 17.73 17.60 4,383
2015-07-08 17.71 17.75 17.77 7,283
2015-07-07 17.62 17.68 17.66 13,698
2015-07-06 17.56 17.72 17.68 8,674
2015-07-03 17.67 17.71 17.73 12,116
2015-07-02 17.67 17.71 17.73 11,940
2015-07-01 17.76 17.88 17.83 12,155
2015-06-30 17.88 18.00 17.97 29,035
2015-06-29 17.67 17.77 17.66 14,453
2015-06-26 17.65 17.79 17.87 14,296
2015-06-25 17.85 17.93 17.88 15,444
2015-06-24 17.86 17.94 17.94 11,281
2015-06-23 17.76 17.86 17.87 10,382
2015-06-22 17.76 17.90 17.81 11,111
2015-06-19 17.81 17.90 17.92 10,702
2015-06-18 17.85 17.89 17.89 17,640
2015-06-17 17.72 17.81 17.76 8,647
2015-06-16 17.77 17.94 17.83 15,143
2015-06-12 17.98 18.04 17.98 21,654
2015-06-11 17.61 17.71 17.60 7,139
2015-06-10 17.49 17.57 17.57 7,120
2015-06-09 17.11 17.19 17.14 13,003
2015-06-08 17.06 17.15 17.09 48,379
2015-06-05 17.52 17.62 17.55 7,348
2015-06-04 17.54 17.60 17.56 8,446
2015-06-03 17.65 17.73 17.72 15,560
2015-06-02 17.60 17.67 17.66 4,317
2015-06-01 17.42 17.60 17.54 18,032
2015-05-29 17.40 17.60 17.50 13,821
2015-05-28 17.56 17.59 17.56 7,325
2015-05-27 17.50 17.53 17.51 4,880
2015-05-26 17.56 17.58 17.58 7,942
2015-05-22 17.60 17.66 17.62 12,347
2015-05-21 17.63 17.84 17.73 7,688
2015-05-20 17.80 17.85 17.83 10,804
2015-05-19 17.88 18.00 17.86 34,880
2015-05-18 17.97 18.00 18.00 23,470
2015-05-15 17.96 18.03 17.99 12,734
2015-05-14 17.98 18.08 18.00 2,126
2015-05-13 18.05 18.10 18.09 2,368
2015-05-12 18.11 18.20 18.08 25,450
2015-05-11 17.98 18.04 17.99 15,026
2015-05-08 17.96 17.99 17.98 7,476
2015-05-07 17.96 18.00 17.96 10,295
2015-05-06 17.82 17.89 17.87 39,753
2015-05-05 17.87 17.96 17.97 17,037
2015-05-04 17.73 17.89 17.76 6,527
2015-05-01 17.77 17.89 17.76 18,942
2015-04-30 17.77 17.92 17.76 16,955
2015-04-29 17.70 17.87 17.90 42,142
2015-04-28 17.70 17.81 17.68 14,272
2015-04-27 17.51 17.68 17.51 12,002
2015-04-24 17.45 17.52 17.54 13,864
2015-04-23 17.39 17.51 17.46 17,569
2015-04-22 17.35 17.49 17.49 9,980
2015-04-21 17.42 17.56 17.43 28,854
2015-04-20 17.42 17.43 17.42 22,884
2015-04-17 17.14 17.16 17.17 3,576
2015-04-16 17.10 17.19 17.11 21,017
2015-04-15 17.10 17.14 17.11 16,751
2015-04-14 17.16 17.23 17.16 7,784
2015-04-13 17.14 17.22 17.17 13,727
2015-04-10 17.19 17.21 17.21 10,473
2015-04-09 17.24 17.32 17.30 15,819
2015-04-08 17.29 17.32 17.30 4,532
2015-04-07 17.30 17.32 17.30 8,592
2015-04-06 17.38 17.41 17.38 11,373
2015-04-02 17.45 17.51 17.45 25,535
2015-04-01 17.26 17.29 17.28 8,646
2015-03-31 17.28 17.30 17.31 2,542
2015-03-30 17.22 17.24 17.22 8,853
2015-03-27 17.21 17.25 17.25 21,162
2015-03-26 17.89 17.90 17.90 8,809
2015-03-25 17.77 17.80 17.80 22,217
2015-03-24 17.81 17.88 17.88 10,554
2015-03-23 17.80 17.86 17.86 28,231
2015-03-20 17.68 17.70 17.67 11,764
2015-03-19 17.81 17.86 17.86 13,397
2015-03-18 17.63 17.68 17.74 7,785
2015-03-17 17.58 17.65 17.60 16,804
2015-03-16 17.75 17.77 17.77 19,985
2015-03-13 17.49 17.54 17.54 11,744
2015-03-12 17.57 17.58 17.58 6,863
2015-03-11 17.62 17.64 17.62 5,795
2015-03-10 17.45 17.51 17.51 10,278
2015-03-09 17.56 17.65 17.56 10,815
2015-03-05 17.58 17.60 17.57 14,319
2015-03-04 17.60 17.61 17.64 26,534
2015-03-03 17.70 17.78 17.70 27,198
2015-03-02 17.36 17.39 17.35 40,227
2015-02-27 16.96 16.97 16.96 18,738
2015-02-26 17.40 17.48 17.41 22,937
2015-02-25 17.27 17.34 17.33 34,557
2015-02-24 18.14 18.21 18.22 34,964
2015-02-23 18.22 18.25 18.25 9,976
2015-02-19 18.19 18.23 18.20 23,361
2015-02-18 18.07 18.15 18.10 10,440
2015-02-17 18.12 18.14 18.14 19,009
2015-02-16 18.02 18.08 18.08 29,303
2015-02-13 18.02 18.08 18.01 29,183
2015-02-12 17.59 17.67 17.62 28,042
2015-02-11 17.53 17.59 17.58 27,713
2015-02-10 17.22 17.32 17.25 27,855
2015-02-09 17.41 17.49 17.37 18,436
2015-02-06 17.43 17.47 17.47 10,068
2015-02-05 17.35 17.43 17.45 4,230
2015-02-04 17.34 17.37 17.37 3,497
2015-02-03 17.31 17.35 17.39 8,825
2015-02-02 17.16 17.22 17.22 1,861
2015-01-30 17.45 17.50 17.50 12,918
2015-01-29 17.10 17.15 17.05 9,450
2015-01-28 17.04 17.14 17.05 8,555
2015-01-27 17.25 17.35 17.25 251
2015-01-26 17.25 17.30 17.25 10,656
2015-01-23 17.42 17.46 17.46 2,125
2015-01-22 17.36 17.40 17.36 5,088
2015-01-21 17.37 17.42 17.38 3,556
2015-01-20 17.43 17.51 17.50 9,264
2015-01-19 17.61 17.78 17.69 3,994
2015-01-16 17.61 17.78 17.69 3,894
2015-01-15 17.41 17.48 17.45 12,016
2015-01-14 17.35 17.38 17.38 14,132
2015-01-13 17.75 17.76 17.76 9,614
2015-01-12 17.56 17.68 17.66 4,380
2015-01-09 17.59 17.69 17.68 8,724
2015-01-08 17.68 17.78 17.78 26,203
2015-01-07 17.49 17.50 17.50 19,996
2015-01-06 17.50 17.55 17.51 19,372
2015-01-05 17.58 17.61 17.60 18,295
2015-01-02 17.74 17.81 17.81 7,237
2015-01-01 17.75 17.77 17.75 22,027
2014-12-31 17.75 17.77 17.75 22,027
2014-12-30 17.87 17.90 17.90 16,477
2014-12-29 17.52 17.57 17.52 14,376
2014-12-26 17.35 17.41 17.36 15,140
2014-12-25 17.49 17.65 17.53 5,873
2014-12-24 17.49 17.65 17.53 5,873
2014-12-23 17.55 17.64 17.62 10,996
2014-12-22 17.58 17.69 17.58 13,467
2014-12-19 17.53 17.57 17.52 11,224
2014-12-18 17.71 17.74 17.72 15,851
2014-12-17 17.54 17.55 17.54 7,389
2014-12-16 17.46 17.48 17.46 14,477
2014-12-15 17.54 17.57 17.58 52,320
2014-12-12 17.51 17.54 17.52 25,706
2014-12-11 17.48 17.55 17.54 62,691
2014-12-10 16.76 16.78 16.76 12,077
2014-12-09 16.81 16.84 16.82 39,912
2014-12-08 17.00 17.01 17.00 17,886
2014-12-05 17.03 17.05 17.07 11,981
2014-12-04 17.06 17.09 17.08 12,084
2014-12-03 17.00 17.01 17.00 8,578
2014-12-02 16.91 16.93 16.95 18,347
2014-12-01 16.96 17.02 17.02 8,756
2014-11-28 17.04 17.13 17.14 8,293
2014-11-27 17.03 17.05 17.03 26,046
2014-11-26 17.03 17.05 17.03 26,046
2014-11-25 17.47 17.50 17.46 28,939
2014-11-24 17.27 17.34 17.34 26,018
2014-11-21 17.00 17.01 17.00 22,074
2014-11-20 17.05 17.08 17.04 13,789
2014-11-19 17.06 17.07 17.07 22,360
2014-11-18 16.89 16.93 16.88 17,245
2014-11-17 16.76 16.78 16.78 23,570
2014-11-14 16.94 16.98 17.03 22,607
2014-11-13 16.93 17.02 16.99 13,062
2014-11-12 16.87 16.92 16.86 47,531
2014-11-11 16.96 17.01 17.00 36,212
2014-11-10 16.84 16.89 16.84 54,768
2014-11-07 17.23 17.25 17.23 9,021
2014-11-06 17.27 17.29 17.27 5,786
2014-11-05 17.34 17.35 17.34 12,336
2014-11-04 17.56 17.64 17.64 6,761
2014-11-03 17.55 17.64 17.55 13,960
2014-10-31 17.68 17.69 17.69 18,112
2014-10-30 17.69 17.78 17.68 6,605
2014-10-29 17.68 17.80 17.68 15,332
2014-10-28 17.66 17.68 17.66 14,942
2014-10-27 17.69 17.95 17.70 11,942
2014-10-24 17.90 17.94 17.93 8,190
2014-10-23 17.74 17.81 17.82 7,112
2014-10-22 17.60 17.69 17.70 11,641
2014-10-21 17.64 17.69 17.68 15,084
2014-10-20 17.19 17.23 17.23 6,183
2014-10-16 16.76 16.89 16.84 15,677
2014-10-15 16.80 16.81 16.80 30,275
2014-10-14 17.12 17.14 17.12 13,815
2014-10-13 17.19 17.22 17.21 12,817
2014-10-10 17.10 17.13 17.14 11,902
2014-10-09 17.25 17.27 17.25 29,353
2014-10-08 17.41 17.54 17.43 10,586
2014-10-07 17.57 17.61 17.51 13,969
2014-10-06 17.54 17.59 17.55 14,077
2014-10-03 17.52 17.60 17.53 13,826
2014-10-02 17.48 17.56 17.57 11,243
2014-10-01 17.40 17.42 17.40 20,670
2014-09-30 17.68 17.73 17.69 14,685
2014-09-29 17.60 17.61 17.61 9,571
2014-09-26 17.57 17.71 17.57 26,062
2014-09-25 17.85 17.93 17.87 26,830
2014-09-24 17.87 17.93 17.87 13,160
2014-09-23 17.70 17.71 17.70 15,119
2014-09-22 17.77 17.80 17.83 21,632
2014-09-19 17.70 17.71 17.71 18,450
2014-09-18 17.80 17.82 17.83 9,573
2014-09-17 17.81 17.82 17.80 11,856
2014-09-16 17.75 17.77 17.76 19,197
2014-09-15 17.81 17.84 17.81 15,656
2014-09-12 17.80 17.82 17.82 14,344
2014-09-11 17.75 17.77 17.75 32,203
2014-09-10 17.77 17.81 17.77 17,517
2014-09-09 17.92 17.96 17.92 33,615
2014-09-08 18.06 18.09 18.07 9,753
2014-09-05 17.89 17.90 17.90 14,978
2014-09-04 17.79 17.81 17.81 40,749
2014-09-03 18.05 18.18 18.03 30,550
2014-09-02 18.28 18.30 18.28 17,687
2014-08-29 18.29 18.31 18.29 11,109
2014-08-28 18.10 18.13 18.12 19,689
2014-08-27 18.17 18.19 18.18 13,489
2014-08-26 18.15 18.21 18.12 33,063
2014-08-25 17.74 17.83 17.75 48,042
2014-08-22 17.97 18.01 17.98 39,089
2014-08-21 18.47 18.58 18.60 40,996
2014-08-20 18.08 18.11 18.07 10,536
2014-08-18 18.33 18.35 18.32 12,335
2014-08-15 18.22 18.24 18.23 11,698
2014-08-14 18.28 18.30 18.30 33,464
2014-08-13 18.70 18.73 18.71 5,822
2014-08-12 18.94 18.95 18.96 20,413
2014-08-11 18.95 18.98 18.95 10,259
2014-08-08 18.97 19.01 19.00 13,301
2014-08-07 18.82 18.87 18.82 32,642
2014-08-06 18.98 18.99 19.00 17,349
2014-08-05 18.63 18.65 18.63 59,057
2014-08-04 18.49 18.54 18.48 34,905
2014-08-01 18.37 18.40 18.41 59,811
2014-07-31 17.76 17.77 17.76 61,078
2014-07-30 17.92 17.93 17.93 119,766
2014-07-29 18.56 18.57 18.57 74,518
2014-07-28 19.11 19.13 19.11 79,513
2014-07-25 19.87 19.89 19.90 34,761
2014-07-24 19.86 19.75 19.93 47,735
2014-07-23 19.82 19.89 19.86 76,482
2014-07-22 19.77 19.79 19.78 65,373
2014-07-21 19.64 19.66 19.63 50,310
2014-07-18 19.70 19.72 19.70 42,946
2014-07-17 19.82 19.83 19.83 70,021
2014-07-16 19.81 19.83 19.83 114,385
2014-07-15 19.85 19.89 19.85 104,046
2014-07-14 19.83 19.91 19.83 46,623
2014-07-11 19.46 19.49 19.45 66,542
2014-07-10 19.76 19.78 19.77 71,355
2014-07-09 19.81 19.83 19.85 79,498
2014-07-08 19.79 19.83 19.79 92,647
2014-07-07 19.73 19.75 19.75 142,869
2014-07-04 19.64 19.69 19.70 49,454
2014-07-03 19.62 19.69 19.70 49,454
2014-07-02 19.31 19.34 19.35 48,125
2014-07-01 19.37 19.40 19.37 67,731
2014-06-30 19.67 19.70 19.69 154,740
2014-06-27 18.64 18.82 18.63 151,491
2014-06-26 18.60 18.61 18.59 38,649
2014-06-25 18.30 18.31 18.32 39,100
2014-06-24 18.16 18.19 18.19 41,249
2014-06-23 18.19 18.20 18.20 59,151
2014-06-20 18.69 18.72 18.72 74,253
2014-06-19 18.38 18.43 18.37 45,787
2014-06-18 17.83 17.85 17.85 35,884
2014-06-17 17.74 17.77 17.75 22,420
2014-06-16 17.86 17.90 17.87 23,014
2014-06-13 17.78 17.79 17.79 27,035
2014-06-12 17.83 17.88 17.85 22,203
2014-06-11 17.90 17.93 17.91 42,132
2014-06-10 17.85 17.86 17.86 18,337
2014-06-09 17.60 17.63 17.63 23,552
2014-06-06 17.85 17.87 17.87 20,005
2014-06-05 17.78 17.81 17.81 25,080
2014-06-04 17.74 17.78 17.72 98,466
2014-06-03 17.50 17.53 17.51 24,294
2014-06-02 17.55 17.56 17.55 25,748
2014-05-30 17.91 17.94 17.91 20,493
2014-05-29 17.72 17.80 17.80 17,625
2014-05-28 17.63 17.68 17.63 110,020
2014-05-27 17.59 17.67 17.67 51,668
2014-05-26 17.75 17.76 17.77 8,009
2014-05-23 17.75 17.76 17.77 7,604
2014-05-21 17.67 17.69 17.70 31,824
2014-05-20 17.56 17.58 17.56 31,311
2014-05-19 17.94 17.97 17.94 28,765
2014-05-16 18.27 18.29 18.27 21,993
2014-05-15 18.32 18.33 18.32 18,232
2014-05-14 18.47 18.50 18.47 30,984
2014-05-13 18.70 18.80 18.75 21,220
2014-05-12 18.81 18.86 18.87 34,644
2014-05-09 18.39 18.49 18.49 28,597
2014-05-08 18.46 18.48 18.46 46,320
2014-05-07 18.66 18.67 18.65 28,997
2014-05-06 18.41 18.42 18.40 34,228
2014-05-05 18.31 18.33 18.31 15,713
2014-05-02 18.32 18.35 18.37 16,145
2014-05-01 18.92 18.95 18.95 52,648
2014-04-30 18.59 18.63 18.56 95,945
2014-04-28 17.51 17.52 17.51 42,395
2014-04-25 17.73 17.76 17.74 22,753
2014-04-24 17.90 17.91 17.90 21,749
2014-04-23 17.96 17.97 17.96 19,516
2014-04-22 17.84 17.86 17.86 18,021
2014-04-21 17.64 17.68 17.67 20,571
2014-04-18 17.51 17.53 17.51 24,521
2014-04-17 17.51 17.53 17.51 24,349
2014-04-16 17.67 17.70 17.69 27,056
2014-04-15 18.07 18.09 18.03 17,720
2014-04-11 17.72 17.73 17.71 53,332
2014-04-10 18.34 18.36 18.34 30,988
2014-04-09 18.83 18.87 18.82 107,742
2014-04-07 18.31 18.34 18.30 37,075
2014-04-04 18.59 18.64 18.60 93,396
2014-04-03 18.05 18.11 18.05 51,709
2014-04-02 17.79 17.86 17.88 30,440
2014-04-01 17.44 17.46 17.46 28,121
2014-03-31 17.36 17.39 17.35 24,963
2014-03-28 17.16 17.22 17.16 20,804
2014-03-27 16.85 16.88 16.88 48,108
2014-03-26 17.11 17.14 17.11 34,789
2014-03-25 17.52 17.54 17.54 33,836
2014-03-24 17.20 17.23 17.19 26,345
2014-03-21 17.25 17.29 17.25 82,326
2014-03-20 18.26 18.29 18.29 27,406
2014-03-19 18.28 18.31 18.29 48,497
2014-03-18 18.32 18.35 18.33 59,135
2014-03-17 17.92 17.94 17.94 80,821
2014-03-14 17.65 17.67 17.65 32,627
2014-03-13 17.35 17.39 17.35 15,059
2014-03-11 17.07 17.12 17.06 14,655
2014-03-10 16.97 17.02 16.96 9,016
2014-03-07 17.14 17.15 17.15 15,787
2014-03-06 17.08 17.09 17.11 31,471
2014-03-05 17.06 17.16 17.16 24,309
2014-03-04 17.04 17.07 17.04 33,144
2014-03-03 17.06 17.09 17.06 16,385
2014-02-28 17.02 17.05 17.03 20,861
2014-02-27 16.81 16.84 16.84 44,631
2014-02-26 16.78 16.79 16.79 31,544
2014-02-25 16.82 16.84 16.82 27,603
2014-02-24 16.81 16.82 16.84 23,940
2014-02-21 16.86 16.87 16.87 29,776
2014-02-20 16.85 16.87 16.85 29,598
2014-02-19 16.72 16.73 16.72 20,753
2014-02-18 16.73 16.74 16.75 53,803
2014-02-17 16.93 17.00 16.96 37,613
2014-02-14 16.93 17.00 16.94 36,786
2014-02-13 17.34 17.36 17.36 14,774
2014-02-12 17.25 17.27 17.29 5,279
2014-02-11 17.38 17.40 17.40 36,562
2014-02-10 17.33 17.36 17.36 29,084
2014-02-07 17.19 17.29 17.26 33,084
2014-02-06 16.69 16.71 16.72 50,191
2014-02-05 16.51 16.54 16.54 27,342
2014-02-04 16.51 16.54 16.51 45,439
2014-02-03 16.55 16.61 16.56 67,989
2014-01-31 16.89 16.93 16.90 53,232
2014-01-30 17.19 17.20 17.20 30,379
2014-01-29 16.91 16.93 16.92 34,353
2014-01-28 17.07 17.09 17.09 16,376
2014-01-27 17.07 17.10 17.07 44,454
2014-01-24 17.35 17.37 17.42 67,975
2014-01-23 17.56 17.59 17.59 66,230
2014-01-22 17.38 17.40 17.41 97,794
2014-01-21 17.50 17.55 17.52 61,241
2014-01-20 17.06 17.08 17.06 117,769
2014-01-17 17.06 17.08 17.06 117,768
2014-01-16 17.56 17.58 17.58 36,071
2014-01-15 17.65 17.66 17.65 50,837
2014-01-14 17.80 17.82 17.82 32,689
2014-01-13 17.69 17.71 17.69 67,047
2014-01-10 17.67 17.70 17.70 71,167
2014-01-09 17.80 17.84 17.83 69,665
2014-01-08 17.83 17.84 17.82 135,538
2014-01-07 18.24 18.26 18.27 123,263
2014-01-06 18.56 18.58 18.56 94,856
2014-01-02 18.08 18.15 18.13 45,845
2014-01-01 18.33 18.35 18.37 92,992
2013-12-31 18.33 18.35 18.37 92,992
2013-12-30 18.31 18.34 18.33 66,219
2013-12-27 18.25 18.30 18.30 60,045
2013-12-20 17.80 17.85 18.08 626,488
2013-12-19 17.99 18.04 18.06 118,193
2013-12-18 18.23 18.26 18.26 90,745
2013-12-17 18.29 18.33 18.29 86,805
2013-12-16 18.08 18.12 18.08 82,913
2013-12-13 18.40 18.46 18.43 48,174

Financial & Other Information:

Date Title
2020-07-16 2019 Financials
2019-08-23 2018 Q2 Interim Financial Report
2019-03-13 2018 Financials
2018-03-26 2017 Financials 10K
2017-10-04 2017 Q2 Interim Financial Report
2017-10-04 2017 Q1 Interim Financial Report
2017-03-30 2016 Financials 10K
2017-03-30 2016 Q3 Interim Financials
2017-03-30 2016 Q2 Interim Financials
2016-06-22 2016 Q1 Interim Financials-10-Q
2016-04-25 2015 Financials 10K
2015-08-31 2014 Financials
2015-08-31 2015 Q2 Interim Financials-10-Q