Stock information

S$1.370

Last done
(as of 16 Nov 2018 17:04)

263.1

Volume(`000)

- (-)

Change

Frasers Commercial Trust (ND8U)

Updated: 16 Nov 2018 17:04
SGX Symbol: ND8U
Last done: S$1.370
Change -
Day's range: S$1.370 - S$1.380
Currency: SGD
Volume(`000): 263.1
% change -
52 Weeks' Range: S$1.340 - S$1.550
Chart Type
News On Chart

Stock fundamentals

Dividend per Share for each calendar year (based on corresponding financial periods) in SGD (cents)
SGX Symbol: ND8U
Last done: S$1.370
Change -
Day's range: S$1.370 - S$1.380
Currency: SGD
Volume(`000): 263.1
% change -
52 Weeks' Range: S$1.340 - S$1.550
EPU (SGD) a 0.15877
NAV (SGD) b 1.6030
Distribution (SGD) d 0.095572
Market Cap (M) 1,222.840
PE a 8.629
Price / NAV b 0.8546
Distribution Yield (%) d 6.976
Issued & Paid-up Units c 892,584,000
Notes
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  3. Rounded to the nearest thousand.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of units and excludes special dividend.

Per share data (adjusted)

Select Time Period
Per Share Data (Adjusted)
Valuation Ratios (Adjusted)
Per Share Data (Historical)
Valuation Ratios (Historical)
Growth Ratios
Profitability Ratios
Qualitative Ratios
Management Efficiency Ratios
Asset Utilization Ratios
Leverage Ratios
Liquidity ratios

IPO Information

Listing Date Mar 30, 2006
IPO Price 2.675
First Day Close 2.620
First Week Close 2.570
Subscription Rate 3.94
Current vs IPO Price (%) -48.78
First Day Gain (%) -2.1
First Week Gain (%) -3.9

Insider trades

SGX Symbol: ND8U
Last done: S$1.370
Change -
Day's range: S$1.370 - S$1.380
Currency: SGD
Volume(`000): 263.1
% change -
52 Weeks' Range: S$1.340 - S$1.550
Announce Date
[Date of Effective Change]
Buyer/Seller Name
[Type*]
S/W/U
**
Bought/(Sold)('000)
**
Price
($)
After Trade
No. of Shares
('000) ***
% Held ***
Note
24/10/18
[24/10/18]
Frasers Commercial Asset Management Ltd. ("FCOAM") [TMRP]
S/U
3,983
 -
104,277
11.68
07/09/18
[07/09/18]
Frasers Commercial Asset Management Ltd. ("FCOAM") [TMRP]
S/U
771
 -
100,293
11.29
29/08/18
[29/08/18]
Bobby Chin Yoke Choong [DIR]
S/U
2
 -
103
0.01
30/07/18
[30/07/18]
Frasers Commercial Asset Management Ltd. ("FCOAM") [TMRP]
S/U
2,045
 1.385
99,522
11.24
30/04/18
[25/04/18]
Frasers Property Limited ("FPL") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
Charoen Sirivadhanabhakdi [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
Khunying Wanna Sirivadhanabhakdi [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
TCC Assets Limited ("TCCA") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
InterBev Investment Limited ("IBIL") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
International Beverage Holdings Limited ("IBHL") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
Thai Beverage Public Company Limited ("ThaiBev") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
Golden Capital (Singapore) Limited ("GC") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
Maxtop Management Corp. ("MMC") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
Risen Mark Enterprise Ltd. ("RM") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
MM Group Limited ("MM") [SSH]
S/U
1,885
 -
221,098
25.06
30/04/18
[25/04/18]
Siriwana Company Limited ("SCL") [SSH]
S/U
1,885
 -
221,098
25.06
25/04/18
[25/04/18]
Frasers Commercial Asset Management Ltd. ("FCOAM") [TMRP]
S/U
1,885
 -
97,477
11.05
05/03/18
[01/03/18]
Bobby Chin Yoke Choong [DIR]
S/U
2
 -
102
0.01
06/02/18
[02/02/18]
Frasers Commercial Asset Management Ltd. ("FCOAM") [TMRP]
S/U
1,039
 -
95,592
10.87
25/01/18
[25/01/18]
Frasers Centrepoint Asset Management (Commercial) Ltd. [TMRP]
S/U
1,792
 -
94,554
11.66
26/12/17
[22/12/17]
Lam Juck Ngai [DIR]
R/O/W
111
 -
NA
NA
29/11/17
[29/11/17]
Chua Yong Hai ("CYH") [DIR]
S/U
6
 -
335
0.04
24/10/17
[24/10/17]
Frasers Centrepoint Asset Management (Commercial) Ltd. [TMRP]
S/U
452
 -
92,761
11.51
30/08/17
[29/08/17]
Tan Guong Ching [DIR]
S/U
4
 -
243
0.03
30/08/17
[29/08/17]
Chua Yong Hai ("CYH") [DIR]
S/U
6
 -
329
0.04
27/07/17
[26/07/17]
Frasers Centrepoint Asset Management (Commercial) Ltd [TMRP]
S/U
287
 -
92,310
11.50
01/03/17
[01/03/17]
Tan Guong Ching [DIR]
S/U
5
 -
239
0.03
01/03/17
[01/03/17]
Chua Yong Hai ("CYH") [DIR]
S/U
6
 -
323
0.04
30/11/16
[29/11/16]
Tan Guong Ching [DIR]
S/U
4
 -
234
0.03
30/08/16
[29/08/16]
Tan Guong Ching [DIR]
S/U
4
 -
230
0.03
30/08/16
[29/08/16]
Chua Yong Hai ("CYH") [DIR]
S/U
6
 -
317
0.04
26/07/16
[26/07/16]
Frasers Centrepoint Asset Management (Commercial) Ltd [TMRP]
S/U
268
 -
92,022
11.63
30/05/16
[30/05/16]
Chua Yong Hai ("CYH") [DIR]
S/U
6
 -
311
0.04
30/05/16
[30/05/16]
Tan Guong Ching [DIR]
S/U
4
 -
226
0.03
25/04/16
[25/04/16]
Frasers Centrepoint Asset Management (Commercial) Ltd [TMRP]
S/U
1,038
 -
91,755
11.63
29/02/16
[29/02/16]
Chua Yong Hai ("CYH") [DIR]
S/U
7
 -
305
0.04
29/02/16
[29/02/16]
Tan Guong Ching [DIR]
S/U
5
 -
222
0.03
22/01/16
[22/01/16]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD [TMRP]
S/U
618
 -
90,717
11.56
27/10/15
[27/10/15]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD [TMRP]
S/U
712
 -
90,099
11.50
28/08/15
[28/08/15]
Tan Guong Ching [DIR]
S/U
4
 -
217
0.03
25/08/15
[25/08/15]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD [TMRP]
S/U
1,770
 -
89,387
11.43
03/08/15
[03/08/15]
FCL Trust Holdings (Commercial) Pte. Ltd. [SSH]
S/U
23,100
 1.480
123,621
15.85
22/07/15
[22/07/15]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD [TMRP]
S/U
598
 -
87,618
12.81
29/05/15
[29/05/15]
Tan Guong Ching [DIR]
S/U
3
 -
213
0.03
29/05/15
[29/05/15]
Chua Yong Hai ("CYH") [DIR]
S/U
5
 -
299
0.04
28/04/15
[27/04/15]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD ("FCAMC") [TMRP]
S/U
612
 -
87,019
12.77
27/02/15
[27/02/15]
Tan Guong Ching [DIR]
S/U
3
 -
210
0.03
27/02/15
[27/02/15]
Chua Yong Hai ("CYH") [DIR]
S/U
5
 -
294
0.04
28/11/14
[28/11/14]
Chua Yong Hai ("CYH") [DIR]
S/U
5
 -
289
0.04
28/11/14
[28/11/14]
Tan Guong Ching ("TGC") [DIR]
S/U
3
 -
207
0.03
01/09/14
[29/08/14]
Tan Guong Ching ("TGC") [DIR]
S/U
3
 -
203
0.03
01/09/14
[29/08/14]
Chua Yong Hai ("CYH") [DIR]
S/U
5
 -
285
0.04
24/07/14
[23/07/14]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD ("FCAMC") [TMRP]
S/U
884
 -
86,408
12.81
03/06/14
[02/06/14]
Chua Yong Hai ("CYH") [DIR]
S/U
4
 -
280
0.04
03/06/14
[02/06/14]
Tan Guong Ching ("TGC") [DIR]
S/U
3
 -
200
0.03
28/04/14
[25/04/14]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD ("FCAMC") [TMRP]
S/U
695
 -
85,524
12.73
06/03/14
[03/03/14]
Chua Yong Hai ("CYH") [DIR]
S/U
4
 -
276
0.04
06/03/14
[03/03/14]
Tan Guong Ching ("TGC") [DIR]
S/U
3
 -
197
0.03
24/01/14
[24/01/14]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD [TMRP]
S/U
587
 -
84,829
12.67
24/01/14
[09/01/14]
FRASER AND NEAVE, LIMITED [SSH]
S/U
(184,764)
 -
NA
NA
28/10/13
[25/10/13]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD [TMRP]
S/U
1,540
 -
84,242
12.60
02/10/13
[01/10/13]
Chua Yong Hai ("CYH") [DIR]
S/U,R/O/W
24
 -
271
0.04
02/10/13
[01/10/13]
Tan Guong Ching ("TGC") [DIR]
S/U,R/O/W
17
 -
194
0.03
30/07/13
[29/07/13]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD [TMRP]
S/U
951
 -
82,703
12.58
02/05/13
[30/04/13]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD ("FCAMC") [TMRP]
S/U
1,682
 -
81,752
12.45
04/02/13
[30/01/13]
Charoen Sirivadhanabhakdi [SSH]
S/U,OTH
180,591
 -
180,591
27.58
04/02/13
[30/01/13]
Khunying Wanna Sirivadhanabhakdi [SSH]
S/U,OTH
180,591
 -
180,591
27.58
01/02/13
[30/01/13]
TCC Assets Limited ("TCCA") [SSH]
S/U,OTH
180,591
 -
180,591
27.58
30/01/13
[29/01/13]
FRASERS CENTREPOINT ASSET MANAGEMENT (COMMERCIAL) LTD ("FCAMC") [TMRP]
S/U
1,854
 -
80,070
12.22
03/01/13
[02/01/13]
Chua Yong Hai ("CYH") [DIR]
S/U,R/O/W
24
 -
248
0.04
03/01/13
[02/01/13]
Tan Guong Ching ("TGC") [DIR]
S/U,R/O/W
17
 -
177
0.03
20/12/12
[18/12/12]
InterBev Investment Limited ("IBIL") [SSH]
S/U,OTH
178,738
 -
178,738
27.60
01/11/12
[30/10/12]
Frasers Centrepoint Asset Management (Commercial) Ltd. ("FCAM(C)L") [SSH]
U
2,188
 -
78,217
12.09
29/08/12
[24/08/12]
INTERNATIONAL BEVERAGE HOLDINGS LIMITED [SSH]
U
176,550
 -
176,550
27.40
29/08/12
[24/08/12]
THAI BEVERAGE PUBLIC COMPANY LIMITED [SSH]
U
176,550
 -
176,550
27.40
25/04/12
[23/04/12]
Fraser and Neave, Limited ("F&NL") [SSH]
U
3,100
 -
173,757
27.11
25/04/12
[23/04/12]
Frasers Centrepoint Limited ("FCL") [SSH]
U
3,100
 -
173,757
27.11
06/02/12
[03/02/12]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
U
3,476
 -
70,136
11.00
28/10/11
[27/10/11]
Fraser and Neave, Limited ("F&NL") [SSH]
U
3,398
 -
167,180
26.36
28/10/11
[27/10/11]
Frasers Centrepoint Limited ("FCL") [SSH]
U
3,398
 -
167,180
26.36
03/08/11
[01/08/11]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
U
3,367
 -
63,261
10.03
28/01/11
[27/01/11]
FRASER AND NEAVE, LIMITED [SSH]
U
16,529
 -
785,027
25.15
28/01/11
[27/01/11]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
U
16,529
 -
282,422
9.05
28/01/11
[27/01/11]
Frasers Centrepoint Limited ("FCL") [SSH]
U
16,529
 -
785,027
25.15
01/10/10
[29/09/10]
Farallon Capital Management, L.L.C. [SSH]
U
(4,594)
 -
153,770
4.98
01/10/10
[29/09/10]
Managing Members (Refer to Notes) [SSH]
U
(4,594)
 -
153,770
4.98
01/10/10
[29/09/10]
NOONDAY ASSET MANAGEMENT, L.P. [SSH]
U
(4,594)
 -
153,770
4.98
01/10/10
[29/09/10]
Noonday Asset Management Asia Pte. Ltd. [SSH]
U
(4,594)
 -
153,770
4.98
01/10/10
[29/09/10]
Noonday Capital, L.L.C. [SSH]
U
(4,594)
 -
153,770
4.98
27/09/10
[24/09/10]
Farallon Capital Management, L.L.C. [SSH]
U
(23,387)
 -
165,883
5.37
27/09/10
[24/09/10]
Managing Members (Refer to Notes) [SSH]
U
(23,387)
 -
165,883
5.37
27/09/10
[24/09/10]
NOONDAY ASSET MANAGEMENT, L.P. [SSH]
U
(23,387)
 -
165,883
5.37
27/09/10
[24/09/10]
Noonday Asset Management Asia Pte. Ltd. [SSH]
U
(23,387)
 -
165,883
5.37
27/09/10
[24/09/10]
Noonday Capital, L.L.C. [SSH]
U
(23,387)
 -
165,883
5.37
02/08/10
[30/07/10]
FRASER AND NEAVE, LIMITED [SSH]
U
56,123
 -
753,922
24.40
02/08/10
[30/07/10]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
U
21,918
 -
251,317
8.13
02/08/10
[30/07/10]
Frasers Centrepoint Limited ("FCL") [SSH]
U
56,123
 -
753,922
24.40
05/07/10
[01/07/10]
Michael G. Linn [SSH]
U
209,764
 -
209,764
6.84
27/04/10
[26/04/10]
Christopher Tang Kok Kai [DIR]
U
650
 0.155
1,000
0.03
27/04/10
[26/04/10]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
U
14,804
 -
229,399
7.48
21/04/10
[16/04/10]
Farallon Capital Management, L.L.C. [SSH]
U
(5,260)
 -
212,204
6.95
21/04/10
[16/04/10]
Managing Members (Refer to Notes) [SSH]
U
(5,260)
 -
212,204
6.95
21/04/10
[16/04/10]
NOONDAY ASSET MANAGEMENT, L.P. [SSH]
U
(5,260)
 -
212,204
6.95
21/04/10
[16/04/10]
Noonday Asset Management Asia Pte. Ltd. [SSH]
U
(5,260)
 -
212,204
6.95
21/04/10
[16/04/10]
Noonday Capital, L.L.C. [SSH]
U
(5,260)
 -
212,204
6.95
05/04/10
[05/04/10]
Ashish H Pant [SSH]
U
(217,464)
 -
NA
NA
05/04/10
[05/04/10]
Jason E. Moment [SSH]
U
(217,464)
 -
NA
NA
05/04/10
[05/04/10]
Richard H. Voon [SSH]
U
(217,464)
 -
NA
NA
05/04/10
[05/04/10]
William F. Duhamel [SSH]
U
(217,464)
 -
NA
NA
23/03/10
[10/03/10]
Farallon Capital Management, L.L.C. [SSH]
U
37,898
 -
217,464
7.12
23/03/10
[10/03/10]
Farallon Capital Management, L.L.C. [SSH]
U
37,898
 -
217,464
7.12
23/03/10
[10/03/10]
NOONDAY ASSET MANAGEMENT, L.P. [SSH]
U
37,898
 -
217,464
7.12
23/03/10
[10/03/10]
Noonday Asset Management Asia Pte. Ltd. [SSH]
U
37,898
 -
217,464
7.12
23/03/10
[10/03/10]
Noonday Capital, L.L.C. [SSH]
U
37,898
 -
217,464
7.12
11/03/10
[09/03/10]
Chua Yong Hai [DIR]
U
28
 1.000
56
0.02
11/03/10
[09/03/10]
Chua Yong Hai [DIR]
U
28
 1.000
28
0.01
11/03/10
[09/03/10]
Tan Guong Ching [DIR]
U
40
 1.000
40
0.01
19/02/10
[18/02/10]
Low Chee Wah [DIR]
U
300
 0.150
300
0.01
29/01/10
[27/01/10]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
U
19,401
 -
214,595
7.03
14/01/10
[12/01/10]
Farallon Capital Management, L.L.C. [SSH]
U
(7,200)
 -
179,566
5.92
14/01/10
[12/01/10]
Farallon Capital Management, L.L.C. [SSH]
U
(7,200)
 -
179,566
5.92
14/01/10
[12/01/10]
NOONDAY ASSET MANAGEMENT, L.P. [SSH]
U
(7,200)
 -
179,566
5.92
14/01/10
[12/01/10]
Noonday Asset Management Asia Pte. Ltd. [SSH]
U
(7,200)
 -
179,566
5.92
14/01/10
[12/01/10]
Noonday Capital, L.L.C. [SSH]
U
(7,200)
 -
179,566
5.92
27/10/09
[23/10/09]
FRASER AND NEAVE, LIMITED [SSH]
U
18,123
 -
697,799
23.00
27/10/09
[23/10/09]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
S
18,123
 -
195,194
6.43
27/10/09
[23/10/09]
Frasers Centrepoint Limited ("FCL") [SSH]
U
18,123
 -
697,799
23.00
12/10/09
[05/10/09]
Davide Leone [SSH]
U
186,766
 -
186,766
6.19
28/08/09
[26/08/09]
Chua Yong Hai [DIR]
U
420
 0.095
1,120
0.04
28/08/09
[26/08/09]
Chua Yong Hai [DIR]
U
420
 0.095
700
0.02
28/08/09
[26/08/09]
FRASER AND NEAVE, LIMITED [SSH]
U
500,149
 -
679,677
22.54
28/08/09
[26/08/09]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
U
123,195
 -
177,071
5.87
28/08/09
[26/08/09]
Frasers Centrepoint Limited ("FCL") [SSH]
U
500,149
 -
679,677
22.54
28/08/09
[26/08/09]
Tan Guong Ching [DIR]
U
600
 0.095
800
0.03
14/08/09
[12/08/09]
Christopher Tang Kok Kai [DIR]
U
350
 0.050
350
0.05
31/07/09
[30/07/09]
FRASER AND NEAVE, LIMITED [SSH]
U
12,811
 -
179,528
23.51
31/07/09
[30/07/09]
FRASERS CENTREPOINT ASSET MANAGEMENT LTD [SSH]
U
12,811
 -
53,876
7.06
31/07/09
[30/07/09]
Frasers Centrepoint Limited ("FCL") [SSH]
U
12,811
 -
179,528
23.51
11/06/09
[08/06/09]
Farallon Capital Management, L.L.C. [SSH]
U
(7,735)
 -
46,691
6.00
11/06/09
[08/06/09]
Farallon Capital Offshore Investors II, L.P. [SSH]
U
(7,735)
 -
46,691
6.22
11/06/09
[08/06/09]
NOONDAY ASSET MANAGEMENT, L.P. [SSH]
U
(7,735)
 -
46,691
6.22
11/06/09
[08/06/09]
Noonday Asset Management Asia Pte. Ltd. [SSH]
U
(7,735)
 -
46,691
6.22
11/06/09
[08/06/09]
Noonday Capital, L.L.C. [SSH]
U
(7,735)
 -
46,691
6.22
08/06/09
[04/06/09]
Farallon Capital Management, L.L.C. [SSH]
U
(6,003)
 -
54,426
7.25
08/06/09
[04/06/09]
Farallon Capital Offshore Investors II, L.P. [SSH]
U
(6,003)
 -
54,426
7.25
08/06/09
[04/06/09]
NOONDAY ASSET MANAGEMENT, L.P. [SSH]
U
(6,003)
 -
54,426
7.25
08/06/09
[04/06/09]
Noonday Asset Management Asia Pte. Ltd. [SSH]
U
(6,003)
 -
54,426
7.25
08/06/09
[04/06/09]
Noonday Capital, L.L.C. [SSH]
U
(6,003)
 -
54,426
7.25
05/06/09
[02/06/09]
Farallon Capital Management, L.L.C. [SSH]
U
(8,351)
 -
60,429
8.05
05/06/09
[02/06/09]
Farallon Capital Offshore Investors, Inc. [SSH]
U
(6,438)
 -
35,094
4.68
05/06/09
[02/06/09]
NOONDAY ASSET MANAGEMENT, L.P. [SSH]
U
(8,351)
 -
60,429
8.05
05/06/09
[02/06/09]
Noonday Asset Management Asia Pte. Ltd. [SSH]
U
(8,351)
 -
60,429
8.05
05/06/09
[02/06/09]
Noonday Capital, L.L.C. [SSH]
U
(8,351)
 -
60,429
8.05
05/06/09
[02/06/09]
Please See Attached - Note D. [SSH]
U
(8,351)
 -
60,429
8.05
07/05/09
[30/04/09]
William F Mellin [SSH]
U
(68,780)
 -
NA
NA
05/05/09
[04/05/09]
FRASER AND NEAVE, LIMITED [SSH]
U
14,616
 -
166,716
22.21
05/05/09
[04/05/09]
Frasers Centrepoint Limited ("FCL") [SSH]
U
14,616
 -
166,716
22.21
30/03/09
[27/03/09]
The Capital Group Companies Inc [SSH]
U
(17,139)
 -
32,754
4.45
27/03/09
[25/03/09]
The Capital Group Companies Inc [SSH]
U
(4,736)
 -
49,893
6.78
27/03/09
[24/03/09]
The Capital Group Companies Inc [SSH]
U
(11,309)
 -
54,629
7.42
16/03/09
[12/03/09]
The Capital Group Companies Inc [SSH]
U
(6,607)
 -
65,938
8.96
03/02/09
[29/01/09]
The Capital Group Companies Inc [SSH]
U
755
 -
72,545
9.86
23/01/09
[22/01/09]
FRASER AND NEAVE, LIMITED [SSH]
U
10,612
 -
152,100
20.66
23/01/09
[22/01/09]
Frasers Centrepoint Limited [SSH]
U
10,612
 -
152,100
20.66
06/01/09
[01/01/09]
Daniel J. Hirsch [SSH]
U
68,780
 -
68,780
9.48
06/01/09
[01/01/09]
Richard H. Voon [SSH]
U
68,780
 -
68,780
9.48
06/01/09
[01/01/09]
Thomas J. Roberts Jr. [SSH]
U
68,780
 -
68,780
9.48
10/11/08
[04/11/08]
Frasers Centrepoint Ltd [SSH]
U
10,928
 -
141,488
19.50
19/08/08
[14/08/08]
Allco Finance Group Ltd [SSH]
U
(130,560)
 -
NA
NA
19/08/08
[14/08/08]
Allco Singapore Investments Pte Ltd [SSH]
U
(125,651)
 -
NA
NA
19/08/08
[08/07/08 to 14/08/08]
FCL Trust Holdings (Commerical) Pte Ltd [SSH]
U
125,651
 0.830
125,651
17.59
19/08/08
[08/07/08 to 14/08/08]
Frasers Centrepoint Ltd [SSH]
U
4,909
 -
130,560
18.27
01/08/08
[31/07/08]
Allco Singapore Investments Pte Ltd [SSH]
U
10,491
 -
125,651
17.59
01/08/08
[30/07/08]
Allco Finance Group Ltd [SSH]
U
4,909
 -
130,560
18.27
11/07/08
[08/07/08]
Frasers Centrepoint Ltd [SSH]
U
125,651
 0.830
125,651
17.70
10/07/08
[08/07/08]
Fraser And Neave Ltd [SSH]
U
125,651
 0.830
125,651
17.70
13/06/08
[05/06/08 to 11/06/08]
The Capital Group Companies Inc [SSH]
U
7,642
 -
71,790
10.12
10/06/08
[26/03/08 to 04/06/08]
The Capital Group Companies Inc [SSH]
U
5,208
 -
64,148
9.04
30/05/08
[27/05/08]
Derek C Schrier [SSH]
U
(68,780)
 -
NA
NA
31/03/08
[04/02/08 to 25/03/08]
The Capital Group Companies Inc [SSH]
U
(10,741)
 -
58,940
8.35
03/03/08
[29/02/08]
NICHOLAS PAUL MCGRATH [DIR]
U
(75)
 0.885
78
0.01
03/03/08
[29/02/08]
Timothy John Rich [DIR]
U
75
 0.885
75
0.01
15/02/08
[02/10/07 to 01/02/08]
Joshua A Fink [SSH]
U
(6,613)
 -
35,106
4.97
06/02/08
[04/02/08]
Allco Singapore Investments Pte Ltd [SSH]
U
12,260
 -
115,160
16.13
06/02/08
[01/02/08]
Allco Finance Group Ltd [SSH]
U
5,202
 -
121,987
17.28
04/02/08
[01/02/08]
The Capital Group Companies Inc [SSH]
U
(7,126)
 -
69,681
9.87
01/02/08
[30/01/08]
The Capital Group Companies Inc [SSH]
U
(1,129)
 -
76,807
10.96
21/01/08
[19/12/07 to 18/01/08]
The Capital Group Companies Inc [SSH]
U
1,771
 -
77,936
11.12
26/12/07
[28/11/07 to 18/12/07]
The Capital Group Companies Inc [SSH]
U
(7,537)
 -
76,165
10.87
03/12/07
[09/10/07 to 27/11/07]
The Capital Group Companies Inc [SSH]
U
(5,007)
 -
83,701
11.95
29/11/07
[29/11/07]
NICHOLAS PAUL MCGRATH [DIR]
U
75
 0.885
153
0.02
29/11/07
[28/11/07]
Tan Guong Ching [DIR]
U
60
 0.865
200
0.03
19/11/07
[19/11/07]
NICHOLAS PAUL MCGRATH [DIR]
U
50
 0.969
78
0.01
-
10/10/07
[27/09/07 to 08/10/07]
The Capital Group Companies Inc [SSH]
U
(8,837)
 -
88,708
12.70
09/10/07
[23/07/07]
Chua Yong Hai [DIR]
U
80
 1.040
280
0.04
09/10/07
[23/07/07]
NICHOLAS PAUL MCGRATH [DIR]
U
8
 1.040
28
NA
09/10/07
[23/07/07]
Tan Guong Ching [DIR]
U
40
 1.040
140
0.02
28/09/07
[24/07/07 to 26/09/07]
The Capital Group Companies Inc [SSH]
U
(6,278)
 -
97,545
13.97
29/08/07
[22/08/07]
Andrew J.M. Spokes [SSH]
U
68,780
 0.720
68,780
9.85
30/07/07
[20/07/07]
Joshua A Fink [SSH]
U
12,006
 -
41,719
6.00
25/07/07
[23/07/07]
The Capital Group Companies Inc [SSH]
U
24,977
 -
103,823
14.93
19/07/07
[18/07/07]
Ashish H Pant [SSH]
U
68,600
 0.721
68,600
9.86
27/06/07
[22/06/07 to 25/06/07]
The Capital Group Companies Inc [SSH]
U
(1,407)
 -
78,846
15.87
-
27/06/07
[10/05/07 to 21/06/07]
The Capital Group Companies Inc [SSH]
U
1,229
 -
80,253
16.15
-
13/06/07
[30/11/06]
Drawbridge Global Marco Master Fund [SSH]
U
(55,000)
 -
NA
NA
11/05/07
[29/09/06 to 09/05/07]
The Capital Group Companies Inc [SSH]
U
(3,131)
 -
79,024
15.95
23/04/07
[20/04/07]
Allco Singapore Holdings Ltd [SSH]
U
1,285
 -
79,768
16.05
30/01/07
[29/01/07]
Allco (Singapore) Ltd [SSH]
U
(73,500)
 -
4,706
0.95
30/01/07
[29/01/07]
Allco Singapore Investments Pte Ltd [SSH]
U
73,500
 -
73,500
14.84
10/11/06
[09/11/06]
Daniel Saul Och [SSH]
U
(500)
 -
24,374
4.92
10/11/06
[09/11/06]
OZ Management LLC [SSH]
U
(500)
 -
24,374
4.92
31/10/06
[27/10/06]
Allco Singapore Holdings Ltd [SSH]
U
78,206
 -
78,206
15.79
25/10/06
[20/10/06]
Daniel Saul Och [SSH]
U
(1,000)
 -
29,074
5.87
25/10/06
[20/10/06]
OZ Management LLC [SSH]
U
(1,000)
 -
29,074
5.87
19/10/06
[19/10/06]
Daniel Saul Och [SSH]
U
(289)
 -
34,524
6.97
19/10/06
[19/10/06]
OZ Management LLC [SSH]
U
(289)
 -
34,524
6.97
10/10/06
[29/09/06]
David Coe [SSH]
U
(77,858)
 -
NA
NA
06/10/06
[05/10/06]
Allco Managed Investment Funds Limited [SSH]
U
77,858
 -
77,858
15.73
06/10/06
[05/10/06]
Allco Managed Investment Funds Limited [SSH]
U
(77,858)
 -
NA
NA
06/10/06
[05/10/06]
Allco Managed Investments Limited [SSH]
U
(77,500)
 -
NA
NA
05/10/06
[28/09/06]
OZ Management LLC and Daniel Saul OCH [SSH]
U
(10,352)
 -
38,648
7.80
05/10/06
[28/09/06]
OZ Master Fund Ltd [SSH]
U
(5,288)
 -
20,037
4.05
04/10/06
[02/10/06]
Allco (Singapore) Ltd [SSH]
U
347
 -
78,206
15.79
04/10/06
[29/09/06]
Katherine Bain [SSH]
U
(77,858)
 -
NA
NA
04/10/06
[29/09/06]
Michelle Coe [SSH]
U
(77,858)
 -
NA
NA
04/10/06
[29/09/06]
Nicholas Bain [SSH]
U
(77,858)
 -
NA
NA
03/10/06
[29/09/06]
Allco Principals Investments Pty Ltd [SSH]
U
(77,858)
 -
2,648
0.50
02/10/06
[29/09/06]
MICHAEL PATRICK DWYER [DIR]
U
(77,858)
 -
NA
NA
02/10/06
[28/09/06]
The Capital Group Companies Inc [SSH]
U
7,879
 -
82,155
16.60
29/09/06
[13/09/06 to 27/09/06]
The Capital Group Companies Inc [SSH]
U
2,885
 -
74,276
15.01
11/09/06
[04/09/06 to 07/09/06]
The Capital Group Companies Inc [SSH]
U
6,524
 -
71,391
14.42
08/09/06
[07/09/06]
MICHAEL PATRICK DWYER [DIR]
U
358
 0.910
77,858
15.73
07/09/06
[06/09/06]
MICHAEL PATRICK DWYER [DIR]
U
(20)
 -
77,500
15.67
07/09/06
[06/09/06]
NICHOLAS PAUL MCGRATH [DIR]
U
20
 1.000
20
NA
07/09/06
[04/09/06]
Enso Capital Management LLC [SSH]
U
274
 -
29,713
6.01
07/09/06
[04/09/06]
Joshua A Fink [SSH]
U
274
 -
29,713
6.01
04/09/06
[24/08/06 to 01/09/06]
The Capital Group Companies Inc [SSH]
U
14,333
 -
64,867
13.12
25/08/06
[23/08/06]
The Capital Group Companies Inc [SSH]
U
11,404
 -
50,534
10.22
24/08/06
[10/05/06 to 22/08/06]
The Capital Group Companies Inc [SSH]
U
7,280
 -
39,130
7.91
27/04/06
[31/03/06]
Drawbridge Global Marco Master Fund [SSH]
U
27,500
 1.000
27,500
5.56
26/04/06
[13/04/06]
UBS AG [SSH]
U
(3,093)
 -
21,776
4.44
22/04/06
[12/04/06]
Credit Suisse [SSH]
U
(48,188)
 -
9,304
1.88
22/04/06
[12/04/06]
Credit Suisse AG and Credit Suisse Group AG [SSH]
U
(48,188)
 -
9,304
1.88
21/04/06
[12/04/06]
Credit Suisse (International) Holding AG [SSH]
U
(48,188)
 -
9,304
1.88
21/04/06
[12/04/06]
Credit Suisse (Singapore) Limited [SSH]
U
(48,188)
 -
NA
NA
20/04/06
[18/04/06]
Enso Capital Management Ltd [SSH]
U
5,472
 0.969
24,879
5.03
20/04/06
[18/04/06]
Joshua A Fink [SSH]
U
6,295
 0.969
28,683
5.80
18/04/06
[06/04/06]
UBS AG [SSH]
U
(2,696)
 -
27,080
5.52
18/04/06
[04/04/06]
UBS AG [SSH]
U
4,000
 -
29,776
6.07
18/04/06
[31/03/06]
UBS AG [SSH]
U
28,276
 1.000
28,276
5.76
18/04/06
[30/03/06]
David I. Cohen [SSH]
U
49,000
 1.010
49,000
9.91
18/04/06
[30/03/06]
Farallon Capital Management, L.L.C. [SSH]
U
35,693
 1.010
35,693
7.22
18/04/06
[30/03/06]
Farallon Capital Offshore Investors Inc [SSH]
U
29,588
 1.010
29,588
5.98
18/04/06
[30/03/06]
Gregory S. Swart [SSH]
U
49,000
 1.010
49,000
9.91
18/04/06
[30/03/06]
Mark C. Wehrly [SSH]
U
49,000
 1.010
49,000
9.91
18/04/06
[30/03/06]
OZ Master Fund Ltd [SSH]
U
25,324
 1.000
25,324
5.12
18/04/06
[30/03/06]
Saurabh K. Mittal [SSH]
U
49,000
 1.010
49,000
9.91
18/04/06
[30/03/06]
The Capital Group Companies Inc [SSH]
U
31,850
 1.000
31,850
6.44
17/04/06
[30/03/06]
Alice F. Evarts [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Charles E. Ellwein [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Chun R. Ding [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Derek C Schrier [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Jason E. Moment [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Monica R. Landry [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Rajiv A Patel [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Richard B. Fried [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Stephen L. Millham [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
Thomas F. Steyer [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
William F Mellin [SSH]
U
49,000
 1.010
49,000
9.91
17/04/06
[30/03/06]
William F. Duhamel [SSH]
U
49,000
 1.010
49,000
9.91
13/04/06
[06/04/06]
Credit Suisse [SSH]
U
5,000
 -
56,242
11.37
13/04/06
[06/04/06]
Credit Suisse (International) Holding AG [SSH]
U
5,000
 -
56,242
11.37
13/04/06
[06/04/06]
Credit Suisse AG and Credit Suisse Group AG [SSH]
U
5,000
 -
56,242
11.37
12/04/06
[07/04/06]
Credit Suisse [SSH]
U
(39,765)
 -
51,242
10.36
12/04/06
[07/04/06]
Credit Suisse (International) Holding AG [SSH]
U
(39,762)
 -
51,242
10.36
12/04/06
[05/04/06]
Credit Suisse (Singapore) Limited [SSH]
U
7,922
 -
48,188
9.74
12/04/06
[05/04/06]
Credit Suisse AG and Credit Suisse Group AG [SSH]
U
(39,765)
 -
51,242
10.36
11/04/06
[03/04/06]
Credit Suisse [SSH]
U
7,126
 -
89,598
18.12
11/04/06
[03/04/06]
Credit Suisse (International) Holding AG [SSH]
U
7,126
 -
89,595
18.11
11/04/06
[03/04/06]
Credit Suisse (Singapore) Limited [SSH]
U
4,826
 -
87,295
17.65
11/04/06
[03/04/06]
Credit Suisse AG and Credit Suisse Group AG [SSH]
U
7,126
 -
89,598
18.12
11/04/06
[31/03/06]
Credit Suisse [SSH]
U
13,533
 -
82,472
16.67
11/04/06
[31/03/06]
Credit Suisse (International) Holding AG [SSH]
U
13,533
 -
82,469
16.67
11/04/06
[31/03/06]
Credit Suisse (Singapore) Limited [SSH]
U
13,533
 -
82,469
16.67
11/04/06
[31/03/06]
Credit Suisse AG and Credit Suisse Group AG [SSH]
U
13,533
 -
82,472
16.67
11/04/06
[30/03/06]
Credit Suisse [SSH]
U
3
 -
68,939
13.94
11/04/06
[30/03/06]
Credit Suisse (International) Holding AG [SSH]
U
68,936
 -
68,936
13.94
11/04/06
[30/03/06]
Credit Suisse (Singapore) Limited [SSH]
U
68,936
 -
68,936
13.94
11/04/06
[30/03/06]
Credit Suisse AG and Credit Suisse Group AG [SSH]
U
68,939
 -
68,939
13.94
03/04/06
[30/03/06]
Tan Guong Ching [DIR]
U
100
 1.000
100
0.02
No Insider Trades Available.
Notes
*
DIR - Director (include Directors of related companies)
SSH - Substantial Shareholder
COY - Company Share Buyback
TMRP - Trustee-Manager/Responsible Person
**
S - Shares
W - Warrants
U - Units
R - Rights
***
Direct & Deemed Interests

Only trades by directors, substantial shareholders and company share buy back are included in Insider Trades.

Historical price

Five Year Summary
Open
High
Low
Close
Volume
Adjusted Close
Summary
Recent 2 weeks
(02/11/2018 to 16/11/2018)
1.400
1.400
1.350
1.370
10,371,200
1.370
Previous 2 weeks
(19/10/2018 to 01/11/2018)
1.420
1.440
1.370
1.400
9,944,400
2,060
Previous 4 weeks
(21/09/2018 to 18/10/2018)
1.420
1.480
1.380
1.410
27,733,200
1.410
Daily Historical Data
16/11/2018
1.370
1.380
1.370
1.370
263,100
1.370
15/11/2018
1.370
1.380
1.370
1.370
731,500
1.370
14/11/2018
1.360
1.380
1.360
1.380
416,000
1.380
13/11/2018
1.370
1.380
1.360
1.370
863,200
1.370
12/11/2018
1.360
1.370
1.360
1.370
648,000
1.370
09/11/2018
1.370
1.370
1.350
1.360
2,241,700
1.360
08/11/2018
1.370
1.380
1.360
1.370
1,213,100
1.370
07/11/2018
1.380
1.380
1.360
1.370
1,630,000
1.370
05/11/2018
1.390
1.390
1.370
1.380
1,153,700
1.380
02/11/2018
1.400
1.400
1.380
1.390
1,210,900
1.390
01/11/2018
1.380
1.400
1.370
1.400
1,246,000
1.400
31/10/2018
1.380
1.380
1.370
1.370
799,600
1.370
30/10/2018
1.390
1.390
1.370
1.370
801,400
1.370
29/10/2018
1.400
1.400
1.380
1.390
338,000
1.390
26/10/2018
1.400
1.400
1.380
1.390
1,683,600
1.390
25/10/2018
1.400
1.430
1.400
1.430
2,037,200
1.430
24/10/2018
1.420
1.430
1.410
1.420
668,700
1.420
23/10/2018
1.420
1.440
1.410
1.420
1,090,300
1.420
22/10/2018
1.430
1.430
1.410
1.420
843,600
1.420
19/10/2018
1.420
1.430
1.410
1.430
436,000
1.430
18/10/2018
1.410
1.420
1.400
1.410
274,800
1.410
17/10/2018
1.420
1.420
1.400
1.410
434,600
1.410
16/10/2018
1.400
1.410
1.390
1.410
532,200
1.410
15/10/2018
1.400
1.410
1.400
1.400
476,900
1.400
12/10/2018
1.380
1.420
1.380
1.410
981,900
1.410
11/10/2018
1.410
1.410
1.380
1.380
2,348,200
1.380
10/10/2018
1.430
1.430
1.420
1.430
616,200
1.430
09/10/2018
1.420
1.430
1.410
1.430
1,395,800
1.430
08/10/2018
1.430
1.430
1.400
1.420
1,355,900
1.420
05/10/2018
1.440
1.450
1.430
1.430
1,422,300
1.430
04/10/2018
1.470
1.470
1.440
1.440
3,580,800
1.440
03/10/2018
1.470
1.480
1.450
1.480
1,882,400
1.480
02/10/2018
1.460
1.470
1.450
1.460
725,800
1.460
01/10/2018
1.460
1.470
1.450
1.460
1,438,300
1.460
28/09/2018
1.470
1.470
1.450
1.460
722,500
1.460
27/09/2018
1.460
1.470
1.450
1.470
2,878,300
1.470
26/09/2018
1.440
1.460
1.440
1.450
1,666,200
1.450
25/09/2018
1.430
1.450
1.430
1.430
549,100
1.430
24/09/2018
1.430
1.440
1.410
1.430
2,255,100
1.430
21/09/2018
1.420
1.430
1.410
1.430
2,195,900
1.430
20/09/2018
1.440
1.440
1.420
1.430
765,300
1.430
19/09/2018
1.410
1.440
1.410
1.430
3,096,500
1.430
18/09/2018
1.410
1.420
1.400
1.420
958,400
1.420
17/09/2018
1.420
1.420
1.410
1.410
380,100
1.410
14/09/2018
1.430
1.430
1.410
1.410
278,700
1.410
13/09/2018
1.400
1.430
1.400
1.420
1,875,000
1.420
12/09/2018
1.400
1.410
1.390
1.390
473,600
1.390
11/09/2018
1.410
1.410
1.400
1.400
1,377,600
1.400
10/09/2018
1.410
1.410
1.400
1.400
1,509,400
1.400
07/09/2018
1.410
1.410
1.400
1.410
657,400
1.410
06/09/2018
1.400
1.410
1.400
1.400
694,600
1.400
05/09/2018
1.400
1.410
1.400
1.400
1,097,800
1.400
04/09/2018
1.410
1.410
1.400
1.400
2,238,300
1.400
03/09/2018
1.430
1.430
1.400
1.410
1,156,700
1.410
31/08/2018
1.420
1.420
1.410
1.420
1,012,600
1.420
30/08/2018
1.400
1.420
1.400
1.420
1,510,500
1.420
29/08/2018
1.410
1.410
1.400
1.400
143,600
1.400
28/08/2018
1.410
1.410
1.400
1.400
448,100
1.400
27/08/2018
1.410
1.420
1.400
1.410
656,900
1.410
24/08/2018
1.400
1.410
1.400
1.400
329,500
1.400
23/08/2018
1.400
1.410
1.400
1.400
333,900
1.400
21/08/2018
1.400
1.410
1.390
1.400
559,800
1.400
20/08/2018
1.390
1.410
1.390
1.400
1,673,400
1.400
17/08/2018
1.400
1.420
1.390
1.390
2,658,400
1.390
16/08/2018
1.390
1.400
1.390
1.400
332,800
1.400
15/08/2018
1.410
1.410
1.390
1.390
1,554,600
1.390
14/08/2018
1.400
1.410
1.390
1.410
1,355,100
1.410
13/08/2018
1.390
1.400
1.380
1.390
1,101,300
1.390
10/08/2018
1.390
1.390
1.380
1.380
2,003,000
1.380
08/08/2018
1.380
1.390
1.380
1.380
1,147,700
1.380
07/08/2018
1.390
1.400
1.390
1.390
978,100
1.390
06/08/2018
1.400
1.400
1.390
1.390
668,900
1.390
03/08/2018
1.410
1.410
1.390
1.400
835,400
1.400
02/08/2018
1.410
1.420
1.400
1.410
1,951,400
1.410
01/08/2018
1.410
1.420
1.410
1.420
128,900
1.420
31/07/2018
1.410
1.420
1.400
1.420
1,575,200
1.420
30/07/2018
1.420
1.440
1.420
1.440
1,740,700
1.440
27/07/2018
1.430
1.440
1.420
1.430
1,917,300
1.430
26/07/2018
1.450
1.460
1.420
1.440
3,450,100
1.440
25/07/2018
1.460
1.470
1.450
1.460
993,300
1.460
24/07/2018
1.460
1.460
1.450
1.460
707,100
1.460
23/07/2018
1.440
1.460
1.440
1.450
1,549,400
1.450
20/07/2018
1.450
1.460
1.440
1.440
2,310,500
1.440
19/07/2018
1.440
1.450
1.430
1.440
1,059,500
1.440
18/07/2018
1.420
1.450
1.420
1.430
2,742,000
1.430
17/07/2018
1.420
1.430
1.420
1.430
754,000
1.430
16/07/2018
1.440
1.450
1.420
1.420
1,108,600
1.420
13/07/2018
1.450
1.460
1.430
1.440
1,851,100
1.440
12/07/2018
1.430
1.450
1.430
1.450
2,179,500
1.450
11/07/2018
1.400
1.430
1.400
1.430
2,654,100
1.430
10/07/2018
1.370
1.410
1.370
1.390
3,867,000
1.390
09/07/2018
1.380
1.380
1.370
1.370
537,600
1.370
06/07/2018
1.370
1.380
1.370
1.370
1,104,400
1.370
05/07/2018
1.380
1.380
1.360
1.380
1,246,600
1.380
04/07/2018
1.380
1.380
1.370
1.370
759,300
1.370
03/07/2018
1.380
1.380
1.370
1.380
239,900
1.380
02/07/2018
1.370
1.380
1.360
1.380
909,600
1.380
29/06/2018
1.380
1.380
1.360
1.380
499,200
1.380
28/06/2018
1.360
1.380
1.360
1.370
1,359,300
1.370
27/06/2018
1.360
1.380
1.360
1.370
1,202,600
1.370
26/06/2018
1.360
1.370
1.360
1.370
1,897,200
1.370
25/06/2018
1.360
1.370
1.350
1.360
873,400
1.360
22/06/2018
1.360
1.370
1.360
1.370
1,054,500
1.370
21/06/2018
1.370
1.380
1.360
1.360
1,155,500
1.360
20/06/2018
1.370
1.380
1.360
1.380
710,600
1.380
19/06/2018
1.370
1.380
1.360
1.360
481,100
1.360
18/06/2018
1.390
1.390
1.360
1.370
1,602,600
1.370
14/06/2018
1.390
1.400
1.370
1.380
2,132,000
1.380
13/06/2018
1.400
1.400
1.390
1.390
973,300
1.390
12/06/2018
1.400
1.410
1.390
1.400
1,062,000
1.400
11/06/2018
1.400
1.410
1.400
1.410
216,100
1.410
08/06/2018
1.400
1.410
1.390
1.390
658,100
1.390
07/06/2018
1.390
1.410
1.390
1.400
1,010,300
1.400
06/06/2018
1.400
1.400
1.390
1.390
1,049,100
1.390
05/06/2018
1.400
1.410
1.390
1.400
1,173,700
1.400
04/06/2018
1.390
1.400
1.390
1.400
1,265,800
1.400
01/06/2018
1.400
1.400
1.380
1.390
1,208,800
1.390
31/05/2018
1.360
1.400
1.360
1.400
2,391,400
1.400
30/05/2018
1.360
1.370
1.360
1.360
934,900
1.360
28/05/2018
1.370
1.380
1.360
1.360
2,114,300
1.360
25/05/2018
1.360
1.380
1.360
1.360
3,149,300
1.360
24/05/2018
1.360
1.360
1.350
1.350
1,552,300
1.350
23/05/2018
1.350
1.360
1.350
1.350
1,048,300
1.350
22/05/2018
1.350
1.360
1.350
1.350
1,692,500
1.350
21/05/2018
1.360
1.360
1.350
1.350
2,988,000
1.350
18/05/2018
1.360
1.360
1.350
1.360
1,335,800
1.360
17/05/2018
1.370
1.370
1.360
1.360
2,651,500
1.360
16/05/2018
1.370
1.370
1.360
1.360
2,273,700
1.360
15/05/2018
1.370
1.380
1.360
1.360
2,677,400
1.360
14/05/2018
1.380
1.390
1.370
1.380
1,279,400
1.380
11/05/2018
1.370
1.380
1.360
1.380
2,004,400
1.380
10/05/2018
1.370
1.380
1.360
1.370
2,489,800
1.370
09/05/2018
1.380
1.390
1.370
1.370
2,498,200
1.370
08/05/2018
1.390
1.390
1.380
1.380
1,773,000
1.380
07/05/2018
1.390
1.390
1.380
1.380
2,641,200
1.380
04/05/2018
1.390
1.400
1.380
1.390
1,173,200
1.390
03/05/2018
1.400
1.400
1.390
1.390
1,262,900
1.390
02/05/2018
1.390
1.400
1.390
1.390
3,193,400
1.390
30/04/2018
1.400
1.410
1.390
1.400
3,854,400
1.400
27/04/2018
1.410
1.420
1.400
1.410
2,363,000
1.410
26/04/2018
1.430
1.430
1.400
1.410
2,310,900
1.410
25/04/2018
1.430
1.450
1.420
1.440
3,794,600
1.440
24/04/2018
1.440
1.440
1.430
1.440
1,253,600
1.440
23/04/2018
1.460
1.460
1.430
1.450
2,235,900
1.450
20/04/2018
1.460
1.470
1.450
1.460
1,013,500
1.460
19/04/2018
1.460
1.480
1.450
1.480
1,454,500
1.480
18/04/2018
1.450
1.460
1.440
1.460
1,091,000
1.460
17/04/2018
1.450
1.460
1.440
1.440
722,700
1.440
16/04/2018
1.460
1.460
1.440
1.440
542,700
1.440
13/04/2018
1.460
1.460
1.440
1.450
696,500
1.450
12/04/2018
1.440
1.470
1.430
1.460
1,824,700
1.460
11/04/2018
1.420
1.440
1.410
1.440
1,008,900
1.440
10/04/2018
1.420
1.430
1.410
1.420
3,110,200
1.420
09/04/2018
1.420
1.440
1.410
1.420
3,641,800
1.420
06/04/2018
1.420
1.430
1.410
1.420
3,002,200
1.420
05/04/2018
1.410
1.430
1.410
1.420
1,424,800
1.420
04/04/2018
1.430
1.430
1.410
1.410
1,000,600
1.410
03/04/2018
1.410
1.430
1.400
1.420
1,317,800
1.420
02/04/2018
1.420
1.420
1.410
1.420
574,200
1.420
29/03/2018
1.420
1.430
1.410
1.430
1,214,100
1.430
28/03/2018
1.410
1.420
1.410
1.420
1,482,200
1.420
27/03/2018
1.420
1.420
1.410
1.420
748,400
1.420
26/03/2018
1.420
1.420
1.400
1.410
1,699,300
1.410
23/03/2018
1.430
1.430
1.410
1.420
985,300
1.420
22/03/2018
1.420
1.430
1.410
1.430
1,047,100
1.430
21/03/2018
1.430
1.430
1.420
1.420
1,353,400
1.420
20/03/2018
1.420
1.430
1.410
1.430
614,100
1.430
19/03/2018
1.420
1.430
1.410
1.410
895,700
1.410
16/03/2018
1.430
1.430
1.420
1.420
2,208,500
1.420
15/03/2018
1.430
1.430
1.420
1.430
883,500
1.430
14/03/2018
1.440
1.440
1.420
1.430
829,100
1.430
13/03/2018
1.410
1.440
1.410
1.440
1,546,400
1.440
12/03/2018
1.410
1.420
1.410
1.410
231,500
1.410
09/03/2018
1.410
1.430
1.400
1.410
1,584,900
1.410
08/03/2018
1.410
1.410
1.400
1.400
844,000
1.400
07/03/2018
1.410
1.420
1.400
1.410
1,492,500
1.410
06/03/2018
1.430
1.430
1.410
1.410
1,522,200
1.410
05/03/2018
1.440
1.440
1.410
1.420
918,400
1.420
02/03/2018
1.430
1.440
1.420
1.440
1,060,300
1.440
01/03/2018
1.430
1.430
1.420
1.430
470,600
1.430
28/02/2018
1.440
1.440
1.410
1.430
3,226,500
1.430
27/02/2018
1.440
1.450
1.430
1.440
2,937,600
1.440
26/02/2018
1.430
1.450
1.420
1.430
1,863,400
1.430
23/02/2018
1.420
1.430
1.410
1.420
863,200
1.420
22/02/2018
1.430
1.440
1.400
1.410
3,704,500
1.410
21/02/2018
1.430
1.440
1.420
1.430
2,123,900
1.430
20/02/2018
1.450
1.450
1.420
1.430
3,105,800
1.430
19/02/2018
1.400
1.450
1.390
1.440
2,758,300
1.440
15/02/2018
1.410
1.410
1.390
1.390
1,061,800
1.390
14/02/2018
1.400
1.410
1.390
1.410
2,104,600
1.410
13/02/2018
1.400
1.410
1.390
1.390
2,476,700
1.390
12/02/2018
1.410
1.420
1.390
1.400
1,725,600
1.400
09/02/2018
1.390
1.410
1.380
1.400
4,157,900
1.400
08/02/2018
1.440
1.450
1.400
1.410
5,476,900
1.410
07/02/2018
1.420
1.450
1.420
1.440
8,163,500
1.440
06/02/2018
1.350
1.420
1.340
1.410
7,481,400
1.410
05/02/2018
1.420
1.420
1.380
1.380
8,063,700
1.380
02/02/2018
1.470
1.470
1.430
1.430
3,166,100
1.430
01/02/2018
1.460
1.470
1.460
1.460
3,326,700
1.460
31/01/2018
1.460
1.470
1.450
1.460
3,447,600
1.460
30/01/2018
1.470
1.480
1.460
1.470
4,349,900
1.470
29/01/2018
1.490
1.490
1.470
1.470
2,188,100
1.470
26/01/2018
1.500
1.510
1.490
1.510
2,641,500
1.510
25/01/2018
1.510
1.520
1.490
1.500
4,554,400
1.500
24/01/2018
1.520
1.520
1.510
1.510
5,620,700
1.510
23/01/2018
1.540
1.550
1.520
1.520
4,328,900
1.520
22/01/2018
1.530
1.550
1.530
1.550
2,253,000
1.550
19/01/2018
1.510
1.540
1.500
1.530
3,671,500
1.530
18/01/2018
1.510
1.520
1.500
1.510
1,322,200
1.510
17/01/2018
1.500
1.520
1.500
1.520
2,375,200
1.520
16/01/2018
1.490
1.500
1.480
1.480
1,038,500
1.480
15/01/2018
1.490
1.490
1.480
1.480
2,183,700
1.480
12/01/2018
1.490
1.490
1.480
1.490
447,200
1.490
11/01/2018
1.490
1.490
1.480
1.480
613,400
1.480
10/01/2018
1.500
1.500
1.480
1.500
1,111,300
1.500
09/01/2018
1.510
1.520
1.500
1.500
2,094,700
1.500
08/01/2018
1.520
1.520
1.510
1.510
1,327,600
1.510
05/01/2018
1.520
1.530
1.510
1.520
2,504,600
1.520
04/01/2018
1.510
1.530
1.500
1.530
1,424,200
1.530
03/01/2018
1.500
1.510
1.490
1.510
809,700
1.510
02/01/2018
1.480
1.500
1.480
1.500
747,900
1.500
29/12/2017
1.480
1.490
1.470
1.490
516,100
1.490
28/12/2017
1.480
1.490
1.470
1.480
795,300
1.480
27/12/2017
1.480
1.480
1.460
1.480
1,035,400
1.480
26/12/2017
1.450
1.470
1.440
1.470
1,267,100
1.470
22/12/2017
1.440
1.450
1.430
1.440
2,166,300
1.440
21/12/2017
1.430
1.450
1.430
1.440
1,499,000
1.440
20/12/2017
1.440
1.440
1.430
1.440
1,357,300
1.440
19/12/2017
1.440
1.440
1.430
1.430
1,803,400
1.430
18/12/2017
1.420
1.440
1.420
1.430
1,375,700
1.430
15/12/2017
1.440
1.450
1.420
1.420
1,714,200
1.420
14/12/2017
1.450
1.450
1.430
1.440
818,200
1.440
13/12/2017
1.450
1.450
1.430
1.450
994,600
1.450
12/12/2017
1.440
1.450
1.440
1.450
260,000
1.450
11/12/2017
1.450
1.450
1.440
1.440
147,700
1.440
08/12/2017
1.440
1.450
1.440
1.450
484,100
1.450
07/12/2017
1.440
1.450
1.440
1.440
430,400
1.440
06/12/2017
1.440
1.450
1.430
1.440
733,800
1.440
05/12/2017
1.450
1.450
1.440
1.440
176,500
1.440
04/12/2017
1.450
1.450
1.440
1.450
219,400
1.450
01/12/2017
1.450
1.460
1.440
1.450
722,800
1.450
30/11/2017
1.430
1.450
1.430
1.450
1,099,900
1.450
29/11/2017
1.430
1.440
1.420
1.440
1,636,200
1.440
28/11/2017
1.440
1.450
1.430
1.430
807,000
1.430
27/11/2017
1.430
1.450
1.430
1.450
807,800
1.450
24/11/2017
1.440
1.440
1.430
1.430
80,400
1.430
23/11/2017
1.440
1.440
1.430
1.440
263,400
1.440
22/11/2017
1.470
1.480
1.430
1.440
1,873,700
1.440
21/11/2017
1.430
1.470
1.420
1.470
1,577,400
1.470
20/11/2017
1.430
1.440
1.420
1.420
1,728,800
1.420
17/11/2017
1.420
1.430
1.420
1.420
1,978,200
1.420
16/11/2017
1.410
1.430
1.410
1.420
1,683,100
1.420
15/11/2017
1.410
1.430
1.410
1.420
2,053,700
1.420
14/11/2017
1.430
1.430
1.400
1.410
3,266,800
1.410
13/11/2017
1.420
1.430
1.400
1.420
3,519,100
1.420
10/11/2017
1.415
1.415
1.410
1.410
802,500
1.410
09/11/2017
1.420
1.420
1.410
1.415
1,347,800
1.415
08/11/2017
1.415
1.420
1.410
1.415
1,396,300
1.415
07/11/2017
1.395
1.420
1.395
1.415
1,847,300
1.415
06/11/2017
1.395
1.400
1.390
1.395
943,300
1.395
03/11/2017
1.390
1.395
1.390
1.390
1,631,400
1.390
02/11/2017
1.385
1.395
1.385
1.390
1,745,700
1.390
01/11/2017
1.390
1.390
1.380
1.385
1,442,800
1.385
31/10/2017
1.390
1.395
1.385
1.385
818,400
1.385
30/10/2017
1.395
1.400
1.390
1.390
2,226,500
1.390
27/10/2017
1.400
1.400
1.385
1.395
2,028,900
1.395
26/10/2017
1.420
1.430
1.415
1.425
2,136,800
1.425
25/10/2017
1.420
1.425
1.415
1.420
1,653,200
1.420
24/10/2017
1.415
1.425
1.410
1.425
2,714,100
1.425
23/10/2017
1.410
1.420
1.405
1.420
2,046,700
1.420
20/10/2017
1.405
1.410
1.400
1.410
922,100
1.410
19/10/2017
1.400
1.405
1.395
1.400
1,204,800
1.400
17/10/2017
1.400
1.405
1.400
1.400
1,008,900
1.400
16/10/2017
1.405
1.410
1.400
1.400
1,833,700
1.400
13/10/2017
1.405
1.405
1.400
1.400
477,400
1.400
12/10/2017
1.405
1.405
1.400
1.400
187,800
1.400
11/10/2017
1.400
1.410
1.400
1.400
774,000
1.400
10/10/2017
1.405
1.415
1.400
1.410
759,200
1.410
09/10/2017
1.395
1.410
1.395
1.405
539,900
1.405
06/10/2017
1.390
1.400
1.385
1.395
2,691,100
1.395
05/10/2017
1.385
1.395
1.385
1.390
974,500
1.390
04/10/2017
1.380
1.395
1.380
1.385
1,058,500
1.385
03/10/2017
1.380
1.385
1.375
1.380
1,007,000
1.380
02/10/2017
1.380
1.380
1.375
1.380
1,737,200
1.380
29/09/2017
1.375
1.380
1.375
1.380
814,200
1.380
28/09/2017
1.370
1.380
1.365
1.375
1,710,300
1.375
27/09/2017
1.360
1.370
1.360
1.365
1,570,100
1.365
26/09/2017
1.370
1.370
1.350
1.365
3,143,500
1.365
25/09/2017
1.375
1.380
1.370
1.380
3,253,700
1.380
22/09/2017
1.400
1.405
1.395
1.395
420,800
1.395
21/09/2017
1.410
1.410
1.400
1.400
369,200
1.400
20/09/2017
1.420
1.420
1.410
1.410
653,500
1.410
19/09/2017
1.410
1.420
1.410
1.415
678,500
1.415
18/09/2017
1.415
1.415
1.410
1.415
193,100
1.415
15/09/2017
1.400
1.415
1.400
1.415
1,427,900
1.415
14/09/2017
1.405
1.405
1.400
1.400
91,100
1.400
13/09/2017
1.410
1.415
1.400
1.400
413,500
1.400
12/09/2017
1.410
1.415
1.405
1.410
924,600
1.410
11/09/2017
1.400
1.410
1.400
1.405
500,900
1.405
08/09/2017
1.390
1.400
1.385
1.400
1,112,600
1.400
07/09/2017
1.390
1.395
1.385
1.390
1,054,800
1.390
06/09/2017
1.395
1.400
1.380
1.390
2,106,600
1.390
05/09/2017
1.395
1.400
1.390
1.395
1,153,400
1.395
04/09/2017
1.395
1.400
1.390
1.400
629,700
1.400
31/08/2017
1.400
1.400
1.395
1.395
886,700
1.395
30/08/2017
1.395
1.400
1.395
1.395
693,700
1.395
29/08/2017
1.395
1.400
1.395
1.395
475,700
1.395
28/08/2017
1.405
1.405
1.390
1.400
1,402,500
1.400
25/08/2017
1.410
1.410
1.400
1.405
330,500
1.405
24/08/2017
1.405
1.410
1.400
1.410
641,400
1.410
23/08/2017
1.400
1.405
1.400
1.405
385,700
1.405
22/08/2017
1.385
1.415
1.385
1.405
1,297,900
1.405
21/08/2017
1.400
1.405
1.385
1.390
9,354,400
1.390
18/08/2017
1.400
1.405
1.395
1.400
754,000
1.400
17/08/2017
1.395
1.405
1.395
1.400
358,200
1.400
16/08/2017
1.395
1.405
1.395
1.395
431,900
1.395
15/08/2017
1.400
1.400
1.395
1.395
409,800
1.395
14/08/2017
1.390
1.395
1.385
1.390
496,300
1.390
11/08/2017
1.400
1.400
1.385
1.390
1,275,300
1.390
10/08/2017
1.400
1.405
1.395
1.400
1,246,000
1.400
08/08/2017
1.400
1.405
1.395
1.395
655,400
1.395
07/08/2017
1.385
1.405
1.385
1.395
680,800
1.395
04/08/2017
1.380
1.390
1.380
1.385
1,098,300
1.385
03/08/2017
1.380
1.385
1.375
1.380
1,179,600
1.380
02/08/2017
1.375
1.390
1.375
1.380
1,770,300
1.380
01/08/2017
1.400
1.405
1.380
1.380
1,505,700
1.380
31/07/2017
1.405
1.405
1.390
1.400
2,990,600
1.400
28/07/2017
1.420
1.420
1.400
1.410
1,064,000
1.410
27/07/2017
1.435
1.435
1.425
1.435
1,500,600
1.435
26/07/2017
1.435
1.440
1.425
1.435
1,047,700
1.435
25/07/2017
1.425
1.440
1.415
1.440
1,079,000
1.440
24/07/2017
1.430
1.435
1.420
1.425
737,800
1.425
21/07/2017
1.415
1.430
1.415
1.430
656,100
1.430
20/07/2017
1.420
1.425
1.415
1.415
358,700
1.415
19/07/2017
1.425
1.425
1.420
1.420
434,100
1.420
18/07/2017
1.425
1.425
1.415
1.425
370,700
1.425
17/07/2017
1.415
1.425
1.415
1.425
398,800
1.425
14/07/2017
1.415
1.415
1.405
1.415
842,700
1.415
13/07/2017
1.415
1.425
1.410
1.415
551,700
1.415
12/07/2017
1.410
1.420
1.410
1.420
395,600
1.420
11/07/2017
1.415
1.420
1.410
1.410
656,600
1.410
10/07/2017
1.420
1.425
1.415
1.415
257,100
1.415
07/07/2017
1.425
1.425
1.410
1.420
485,800
1.420
06/07/2017
1.415
1.420
1.415
1.420
189,400
1.420
05/07/2017
1.420
1.420
1.410
1.415
509,700
1.415
04/07/2017
1.420
1.430
1.420
1.420
511,900
1.420
03/07/2017
1.430
1.435
1.420
1.420
356,300
1.420
30/06/2017
1.430
1.435
1.425
1.425
1,066,800
1.425
29/06/2017
1.420
1.430
1.420
1.425
763,300
1.425
28/06/2017
1.420
1.425
1.415
1.425
1,196,400
1.425
27/06/2017
1.410
1.420
1.405
1.420
845,700
1.420
23/06/2017
1.410
1.410
1.405
1.410
1,005,900
1.410
22/06/2017
1.400
1.410
1.400
1.405
539,700
1.405
21/06/2017
1.410
1.410
1.400
1.405
951,300
1.405
20/06/2017
1.410
1.410
1.400
1.400
934,800
1.400
19/06/2017
1.400
1.410
1.400
1.410
1,090,000
1.410
16/06/2017
1.400
1.400
1.390
1.395
1,303,200
1.395
15/06/2017
1.400
1.400
1.390
1.395
1,411,100
1.395
14/06/2017
1.400
1.400
1.395
1.395
877,100
1.395
13/06/2017
1.405
1.410
1.390
1.395
1,132,100
1.395
12/06/2017
1.400
1.405
1.395
1.400
956,400
1.400
09/06/2017
1.400
1.405
1.390
1.390
1,335,400
1.390
08/06/2017
1.395
1.395
1.380
1.395
1,338,300
1.395
07/06/2017
1.400
1.400
1.385
1.395
1,292,900
1.395
06/06/2017
1.400
1.400
1.390
1.400
1,045,900
1.400
05/06/2017
1.400
1.400
1.385
1.395
778,400
1.395
02/06/2017
1.400
1.400
1.380
1.385
654,700
1.385
01/06/2017
1.395
1.395
1.380
1.390
737,700
1.390
31/05/2017
1.380
1.390
1.375
1.390
771,800
1.390
30/05/2017
1.380
1.380
1.370
1.370
696,200
1.370
29/05/2017
1.360
1.385
1.360
1.380
1,128,200
1.380
26/05/2017
1.365
1.365
1.360
1.365
536,500
1.365
25/05/2017
1.365
1.365
1.360
1.365
540,200
1.365
24/05/2017
1.355
1.365
1.355
1.365
459,800
1.365
23/05/2017
1.350
1.355
1.345
1.355
541,100
1.355
22/05/2017
1.365
1.365
1.345
1.345
1,206,100
1.345
19/05/2017
1.350
1.370
1.345
1.365
1,153,000
1.365
18/05/2017
1.350
1.350
1.340
1.350
937,500
1.350
17/05/2017
1.345
1.355
1.335
1.350
1,272,500
1.350
16/05/2017
1.340
1.345
1.335
1.345
797,600
1.345
15/05/2017
1.340
1.340
1.335
1.340
593,400
1.340
12/05/2017
1.345
1.345
1.335
1.335
1,453,900
1.335
11/05/2017
1.340
1.345
1.340
1.340
899,800
1.340
09/05/2017
1.340
1.345
1.335
1.340
1,094,100
1.340
08/05/2017
1.340
1.345
1.335
1.345
1,036,700
1.345
05/05/2017
1.345
1.345
1.335
1.335
1,220,700
1.335
04/05/2017
1.340
1.345
1.335
1.345
756,800
1.345
03/05/2017
1.340
1.340
1.330
1.335
722,600
1.335
02/05/2017
1.340
1.340
1.335
1.340
762,300
1.340
28/04/2017
1.340
1.345
1.335
1.340
1,194,100
1.340
27/04/2017
1.345
1.345
1.330
1.340
1,388,800
1.340
26/04/2017
1.360
1.365
1.355
1.365
1,610,000
1.365
25/04/2017
1.350
1.360
1.345
1.355
1,096,300
1.355
24/04/2017
1.335
1.350
1.335
1.350
1,765,700
1.350
21/04/2017
1.325
1.340
1.325
1.335
1,299,000
1.335
20/04/2017
1.330
1.335
1.325
1.325
779,100
1.325
19/04/2017
1.335
1.340
1.330
1.335
1,077,700
1.335
18/04/2017
1.330
1.340
1.325
1.330
1,187,400
1.330
17/04/2017
1.335
1.335
1.325
1.325
615,900
1.325
13/04/2017
1.325
1.340
1.320
1.325
1,254,000
1.325
12/04/2017
1.330
1.335
1.315
1.325
860,100
1.325
11/04/2017
1.305
1.335
1.305
1.335
1,597,200
1.335
10/04/2017
1.315
1.315
1.305
1.305
998,100
1.305
07/04/2017
1.315
1.315
1.300
1.315
1,401,300
1.315
06/04/2017
1.320
1.320
1.305
1.315
1,078,400
1.315
05/04/2017
1.295
1.320
1.290
1.315
2,139,100
1.315
04/04/2017
1.285
1.300
1.285
1.295
1,504,600
1.295
03/04/2017
1.280
1.295
1.280
1.285
3,057,900
1.285
31/03/2017
1.280
1.290
1.280
1.280
2,265,800
1.280
30/03/2017
1.275
1.285
1.275
1.275
2,144,300
1.275
29/03/2017
1.270
1.280
1.265
1.275
2,263,900
1.275
28/03/2017
1.260
1.270
1.255
1.270
1,863,400
1.270
27/03/2017
1.265
1.265
1.255
1.255
1,204,700
1.255
24/03/2017
1.260
1.265
1.255
1.260
804,800
1.260
23/03/2017
1.260
1.265
1.255
1.255
782,600
1.255
22/03/2017
1.270
1.270
1.255
1.255
941,700
1.255
21/03/2017
1.260
1.270
1.255
1.270
831,900
1.270
20/03/2017
1.260
1.265
1.250
1.255
1,412,500
1.255
17/03/2017
1.255
1.260
1.250
1.260
7,821,900
1.260
16/03/2017
1.255
1.265
1.250
1.250
1,853,800
1.250
15/03/2017
1.255
1.260
1.250
1.250
1,847,700
1.250
14/03/2017
1.255
1.265
1.250
1.260
2,433,300
1.260
13/03/2017
1.250
1.260
1.250
1.250
1,366,200
1.250
10/03/2017
1.250
1.255
1.250
1.250
1,347,800
1.250
09/03/2017
1.260
1.260
1.250
1.255
1,123,100
1.255
08/03/2017
1.265
1.265
1.255
1.260
1,195,100
1.260
07/03/2017
1.265
1.270
1.260
1.265
1,192,500
1.265
06/03/2017
1.270
1.270
1.260
1.265
1,045,700
1.265
03/03/2017
1.265
1.270
1.260
1.265
1,259,300
1.265
02/03/2017
1.270
1.270
1.260
1.270
842,700
1.270
01/03/2017
1.265
1.270
1.260
1.265
704,900
1.265
28/02/2017
1.270
1.270
1.260
1.270
1,177,400
1.270
27/02/2017
1.265
1.270
1.260
1.270
836,300
1.270
24/02/2017
1.260
1.265
1.255
1.265
1,118,700
1.265
23/02/2017
1.255
1.260
1.250
1.260
861,700
1.260
22/02/2017
1.265
1.270
1.250
1.255
3,348,700
1.255
21/02/2017
1.280
1.280
1.265
1.270
952,800
1.270
20/02/2017
1.285
1.285
1.270
1.270
978,300
1.270
17/02/2017
1.280
1.285
1.275
1.285
989,900
1.285
16/02/2017
1.280
1.285
1.275
1.285
360,700
1.285
15/02/2017
1.290
1.290
1.280
1.280
1,007,600
1.280
14/02/2017
1.300
1.300
1.285
1.290
862,600
1.290
13/02/2017
1.280
1.300
1.280
1.300
920,800
1.300
10/02/2017
1.280
1.285
1.275
1.280
1,007,000
1.280
09/02/2017
1.270
1.280
1.265
1.275
1,271,600
1.275
08/02/2017
1.275
1.275
1.265
1.270
702,400
1.270
07/02/2017
1.270
1.275
1.265
1.275
772,900
1.275
06/02/2017
1.265
1.275
1.265
1.270
1,265,400
1.270
03/02/2017
1.265
1.265
1.260
1.265
124,900
1.265
02/02/2017
1.270
1.270
1.260
1.265
455,800
1.265
01/02/2017
1.255
1.270
1.255
1.270
458,300
1.270
31/01/2017
1.260
1.260
1.250
1.255
739,100
1.255
27/01/2017
1.265
1.265
1.250
1.260
418,900
1.260
26/01/2017
1.285
1.290
1.280
1.285
1,239,800
1.285
25/01/2017
1.290
1.295
1.285
1.285
1,281,300
1.285
24/01/2017
1.290
1.295
1.285
1.290
1,264,700
1.290
23/01/2017
1.285
1.290
1.280
1.280
629,200
1.280
20/01/2017
1.275
1.290
1.275
1.285
610,300
1.285
19/01/2017
1.270
1.280
1.265
1.275
469,800
1.275
18/01/2017
1.270
1.275
1.265
1.265
446,000
1.265
17/01/2017
1.270
1.270
1.265
1.265
697,800
1.265
16/01/2017
1.280
1.280
1.265
1.270
347,300
1.270
13/01/2017
1.265
1.280
1.265
1.275
574,400
1.275
12/01/2017
1.265
1.275
1.265
1.265
939,600
1.265
11/01/2017
1.270
1.275
1.265
1.265
1,888,600
1.265
10/01/2017
1.270
1.275
1.265
1.275
919,400
1.275
09/01/2017
1.280
1.280
1.255
1.265
1,313,900
1.265
06/01/2017
1.270
1.280
1.265
1.280
1,424,800
1.280
05/01/2017
1.270
1.270
1.260
1.265
774,200
1.265
04/01/2017
1.275
1.275
1.260
1.270
855,100
1.270
03/01/2017
1.260
1.275
1.250
1.275
1,690,000
1.275
30/12/2016
1.250
1.260
1.245
1.260
422,100
1.260
29/12/2016
1.250
1.250
1.245
1.250
130,300
1.250
28/12/2016
1.250
1.250
1.240
1.250
183,300
1.250
27/12/2016
1.245
1.250
1.235
1.250
329,200
1.250
23/12/2016
1.240
1.245
1.235
1.240
507,000
1.240
22/12/2016
1.255
1.255
1.235
1.245
924,200
1.245
21/12/2016
1.250
1.260
1.250
1.250
394,700
1.250
20/12/2016
1.255
1.265
1.250
1.250
717,700
1.250
19/12/2016
1.255
1.260
1.250
1.255
297,600
1.255
16/12/2016
1.260
1.265
1.250
1.255
327,100
1.255
15/12/2016
1.260
1.265
1.250
1.250
1,322,200
1.250
14/12/2016
1.265
1.275
1.260
1.260
1,084,700
1.260
13/12/2016
1.265
1.280
1.265
1.265
1,203,600
1.265
12/12/2016
1.275
1.280
1.270
1.270
828,800
1.270
09/12/2016
1.275
1.280
1.265
1.270
1,423,800
1.270
08/12/2016
1.275
1.280
1.270
1.270
991,600
1.270
07/12/2016
1.280
1.285
1.270
1.270
1,069,000
1.270
06/12/2016
1.280
1.285
1.275
1.275
798,500
1.275
05/12/2016
1.285
1.290
1.275
1.280
1,090,800
1.280
02/12/2016
1.290
1.295
1.275
1.285
960,900
1.285
01/12/2016
1.275
1.300
1.275
1.295
788,700
1.295
30/11/2016
1.280
1.290
1.270
1.275
751,100
1.275
29/11/2016
1.270
1.280
1.270
1.275
187,000
1.275
28/11/2016
1.280
1.285
1.270
1.270
501,200
1.270
25/11/2016
1.275
1.280
1.270
1.280
613,600
1.280
24/11/2016
1.285
1.285
1.270
1.275
618,400
1.275
23/11/2016
1.270
1.285
1.270
1.280
751,100
1.280
22/11/2016
1.290
1.290
1.265
1.270
727,400
1.270
21/11/2016
1.300
1.300
1.270
1.280
1,076,600
1.280
18/11/2016
1.290
1.300
1.290
1.300
198,400
1.300
17/11/2016
1.275
1.300
1.275
1.300
1,220,200
1.300
16/11/2016
1.270
1.280
1.270
1.280
1,076,100
1.280
15/11/2016
1.285
1.290
1.260
1.270
790,500
1.270
14/11/2016
1.300
1.300
1.265
1.270
805,600
1.270
11/11/2016
1.320
1.320
1.280
1.290
2,019,000
1.290
10/11/2016
1.320
1.335
1.305
1.320
997,000
1.320
09/11/2016
1.335
1.335
1.295
1.320
1,823,100
1.320
08/11/2016
1.325
1.330
1.325
1.325
435,600
1.325
07/11/2016
1.320
1.330
1.305
1.320
1,271,200
1.320
04/11/2016
1.330
1.340
1.320
1.320
821,400
1.320
03/11/2016
1.335
1.340
1.325
1.330
458,000
1.330
02/11/2016
1.340
1.345
1.335
1.340
963,000
1.340
01/11/2016
1.360
1.360
1.340
1.350
581,000
1.350
31/10/2016
1.355
1.370
1.350
1.365
348,100
1.365
28/10/2016
1.380
1.380
1.350
1.355
1,072,200
1.355
27/10/2016
1.395
1.405
1.385
1.405
696,900
1.405
26/10/2016
1.395
1.405
1.395
1.400
784,400
1.400
25/10/2016
1.400
1.405
1.395
1.400
264,100
1.400
24/10/2016
1.400
1.405
1.390
1.400
442,300
1.400
21/10/2016
1.410
1.410
1.390
1.390
648,900
1.390
20/10/2016
1.400
1.410
1.390
1.395
470,500
1.395
19/10/2016
1.380
1.400
1.375
1.400
639,500
1.400
18/10/2016
1.385
1.385
1.365
1.375
354,300
1.375
17/10/2016
1.380
1.380
1.365
1.380
1,279,800
1.380
14/10/2016
1.365
1.380
1.360
1.375
1,272,300
1.375
13/10/2016
1.375
1.375
1.350
1.360
2,102,900
1.360
12/10/2016
1.380
1.380
1.345
1.365
1,954,100
1.365
11/10/2016
1.400
1.400
1.370
1.380
1,257,200
1.380
10/10/2016
1.410
1.415
1.380
1.385
1,314,800
1.385
07/10/2016
1.430
1.440
1.400
1.410
4,328,200
1.410
06/10/2016
1.435
1.445
1.420
1.435
1,043,100
1.435
05/10/2016
1.390
1.450
1.390
1.425
3,694,500
1.425
04/10/2016
1.405
1.405
1.390
1.400
553,300
1.400
03/10/2016
1.405
1.405
1.385
1.405
486,100
1.405
30/09/2016
1.400
1.405
1.385
1.405
319,300
1.405
29/09/2016
1.400
1.410
1.390
1.410
555,700
1.410
28/09/2016
1.400
1.405
1.390
1.395
812,300
1.395
27/09/2016
1.390
1.400
1.380
1.400
586,500
1.400
26/09/2016
1.375
1.410
1.360
1.400
794,300
1.400
23/09/2016
1.380
1.380
1.360
1.375
360,500
1.375
22/09/2016
1.355
1.385
1.355
1.385
1,328,700
1.385
21/09/2016
1.345
1.360
1.340
1.350
1,123,700
1.350
20/09/2016
1.365
1.365
1.335
1.335
2,290,800
1.335
19/09/2016
1.375
1.380
1.350
1.360
796,900
1.360
16/09/2016
1.375
1.395
1.375
1.375
509,600
1.375
15/09/2016
1.360
1.375
1.360
1.360
903,600
1.360
14/09/2016
1.385
1.395
1.365
1.375
859,600
1.375
13/09/2016
1.395
1.405
1.380
1.390
878,300
1.390
09/09/2016
1.410
1.410
1.395
1.400
433,200
1.400
08/09/2016
1.410
1.415
1.400
1.405
742,600
1.405
07/09/2016
1.405
1.415
1.405
1.415
1,228,300
1.415
06/09/2016
1.395
1.405
1.385
1.400
605,000
1.400
05/09/2016
1.375
1.390
1.375
1.390
1,377,600
1.390
02/09/2016
1.365
1.380
1.365
1.370
416,400
1.370
01/09/2016
1.365
1.375
1.360
1.365
676,500
1.365
31/08/2016
1.340
1.370
1.340
1.365
1,255,300
1.365
30/08/2016
1.345
1.360
1.335
1.350
402,900
1.350
29/08/2016
1.365
1.365
1.330
1.340
898,400
1.340
26/08/2016
1.365
1.370
1.360
1.365
703,700
1.365
25/08/2016
1.365
1.370
1.345
1.360
806,700
1.360
24/08/2016
1.355
1.370
1.350
1.365
693,600
1.365
23/08/2016
1.365
1.370
1.350
1.370
592,500
1.370
22/08/2016
1.375
1.375
1.350
1.370
605,100
1.370
19/08/2016
1.370
1.375
1.355
1.375
389,300
1.375
18/08/2016
1.370
1.380
1.350
1.370
1,399,900
1.370
17/08/2016
1.335
1.370
1.335
1.365
2,711,200
1.365
16/08/2016
1.315
1.345
1.315
1.335
1,030,300
1.335
15/08/2016
1.310
1.320
1.310
1.310
651,400
1.310
12/08/2016
1.310
1.320
1.310
1.320
407,000
1.320
11/08/2016
1.320
1.320
1.310
1.320
180,700
1.320
10/08/2016
1.320
1.325
1.310
1.310
483,900
1.310
08/08/2016
1.325
1.330
1.320
1.320
243,300
1.320
05/08/2016
1.315
1.330
1.315
1.330
461,500
1.330
04/08/2016
1.315
1.330
1.315
1.330
266,800
1.330
03/08/2016
1.325
1.335
1.315
1.325
627,800
1.325
02/08/2016
1.335
1.340
1.310
1.320
829,700
1.320
01/08/2016
1.345
1.345
1.325
1.325
738,400
1.325
29/07/2016
1.330
1.340
1.320
1.340
792,700
1.340
28/07/2016
1.340
1.345
1.320
1.325
1,679,600
1.325
27/07/2016
1.360
1.365
1.355
1.365
1,442,900
1.365
26/07/2016
1.350
1.360
1.345
1.360
1,415,400
1.360
25/07/2016
1.350
1.355
1.340
1.345
1,365,900
1.345
22/07/2016
1.355
1.355
1.340
1.345
843,100
1.345
21/07/2016
1.340
1.355
1.335
1.345
1,296,000
1.345
20/07/2016
1.330
1.345
1.330
1.345
1,269,500
1.345
19/07/2016
1.340
1.345
1.330
1.330
832,700
1.330
18/07/2016
1.335
1.345
1.335
1.340
642,200
1.340
15/07/2016
1.335
1.340
1.330
1.335
1,060,200
1.335
14/07/2016
1.330
1.330
1.325
1.325
228,700
1.325
13/07/2016
1.330
1.335
1.320
1.330
1,554,100
1.330
12/07/2016
1.320
1.330
1.315
1.330
1,166,700
1.330
11/07/2016
1.310
1.325
1.310
1.315
858,000
1.315
08/07/2016
1.325
1.325
1.300
1.310
641,500
1.310
07/07/2016
1.300
1.325
1.295
1.325
1,782,600
1.325
05/07/2016
1.300
1.305
1.295
1.300
902,200
1.300
04/07/2016
1.270
1.305
1.270
1.305
1,231,600
1.305
01/07/2016
1.280
1.280
1.270
1.270
702,100
1.270
30/06/2016
1.260
1.280
1.260
1.275
822,800
1.275
29/06/2016
1.255
1.270
1.250
1.260
1,242,800
1.260
28/06/2016
1.240
1.260
1.240
1.255
489,100
1.255
27/06/2016
1.240
1.245
1.225
1.235
743,500
1.235
24/06/2016
1.240
1.250
1.225
1.235
1,057,000
1.235
23/06/2016
1.240
1.260
1.240
1.240
751,000
1.240
22/06/2016
1.240
1.250
1.235
1.240
1,582,500
1.240
21/06/2016
1.255
1.265
1.235
1.240
2,936,400
1.240
20/06/2016
1.245
1.260
1.245
1.250
861,600
1.250
17/06/2016
1.260
1.265
1.230
1.230
1,447,500
1.230
16/06/2016
1.280
1.280
1.260
1.260
540,900
1.260
15/06/2016
1.260
1.280
1.260
1.275
270,600
1.275
14/06/2016
1.260
1.280
1.260
1.260
335,100
1.260
13/06/2016
1.285
1.285
1.260
1.260
858,100
1.260
10/06/2016
1.290
1.295
1.280
1.285
435,200
1.285
09/06/2016
1.295
1.300
1.290
1.295
306,900
1.295
08/06/2016
1.280
1.295
1.270
1.295
698,200
1.295
07/06/2016
1.280
1.285
1.270
1.285
276,100
1.285
06/06/2016
1.275
1.280
1.265
1.280
302,900
1.280
03/06/2016
1.260
1.275
1.260
1.275
329,100
1.275
02/06/2016
1.275
1.280
1.260
1.260
628,300
1.260
01/06/2016
1.275
1.280
1.270
1.280
222,100
1.280
31/05/2016
1.265
1.285
1.265
1.285
559,600
1.285
30/05/2016
1.265
1.270
1.260
1.260
377,000
1.260
27/05/2016
1.260
1.265
1.255
1.265
304,800
1.265
26/05/2016
1.250
1.260
1.245
1.255
513,100
1.255
25/05/2016
1.255
1.270
1.250
1.250
188,400
1.250
24/05/2016
1.250
1.255
1.245
1.255
899,800
1.255
23/05/2016
1.255
1.270
1.250
1.255
754,900
1.255
20/05/2016
1.270
1.270
1.225
1.245
2,843,200
1.245
19/05/2016
1.285
1.290
1.255
1.265
2,234,730
1.265
18/05/2016
1.295
1.295
1.285
1.290
239,200
1.290
17/05/2016
1.285
1.300
1.285
1.285
463,200
1.285
16/05/2016
1.285
1.295
1.280
1.295
33,000
1.295
13/05/2016
1.295
1.295
1.285
1.285
103,700
1.285