Stock information

S$1.430

Last done
(as of 21 Feb 2018 17:04)

2,123.9

Volume(`000)

- (-)

Change

Frasers Commercial Trust (ND8U)

Updated: 21 Feb 2018 17:04
SGX Symbol: ND8U
Last done: S$1.430
Change -
Day's range: S$1.420 - S$1.440
Currency: SGD
Volume(`000): 2,123.9
% change -
52 Weeks' Range: S$1.250 - 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$1.430
Change -
Day's range: S$1.420 - S$1.440
Currency: SGD
Volume(`000): 2,123.9
% change -
52 Weeks' Range: S$1.250 - S$1.550
EPU (SGD) a 0.12675
NAV (SGD) b 1.4627
Distribution (SGD) d 0.089947
Market Cap (M) 1,257.343
PE a 11.282
Price / NAV b 0.9776
Distribution Yield (%) d 6.290
Issued & Paid-up Units c 879,261,000
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 (%) -46.54
First Day Gain (%) -2.1
First Week Gain (%) -3.9

Insider trades

SGX Symbol: ND8U
Last done: S$1.430
Change -
Day's range: S$1.420 - S$1.440
Currency: SGD
Volume(`000): 2,123.9
% change -
52 Weeks' Range: S$1.250 - 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
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
(07/02/2018 to 21/02/2018)
1.420
1.450
1.380
1.430
33,155,000
1.430
Previous 2 weeks
(24/01/2018 to 06/02/2018)
1.520
1.520
1.340
1.410
44,840,100
2,060
Previous 4 weeks
(26/12/2017 to 23/01/2018)
1.450
1.550
1.440
1.520
31,867,500
1.520
Daily Historical Data
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
12/05/2016
1.290
1.295
1.285
1.295
234,800
1.295
11/05/2016
1.300
1.300
1.285
1.295
426,100
1.295
10/05/2016
1.295
1.300
1.285
1.290
107,900
1.290
09/05/2016
1.290
1.295
1.280
1.295
532,000
1.295
06/05/2016
1.290
1.290
1.270
1.290
514,100
1.290
05/05/2016
1.285
1.295
1.280
1.295
426,800
1.295
04/05/2016
1.300
1.300
1.290
1.290
411,000
1.290
03/05/2016
1.295
1.310
1.285
1.305
441,000
1.305
29/04/2016
1.290
1.295
1.285
1.295
308,700
1.295
28/04/2016
1.290
1.300
1.285
1.295
881,500
1.295
27/04/2016
1.285
1.295
1.280
1.290
1,419,100
1.290
26/04/2016
1.305
1.315
1.305
1.305
1,644,300
1.305
25/04/2016
1.315
1.320
1.305
1.310
942,600
1.310
22/04/2016
1.305
1.315
1.300
1.315
836,600
1.315
21/04/2016
1.300
1.310
1.295
1.310
2,942,100
1.310
20/04/2016
1.305
1.305
1.285
1.290
1,028,800
1.290
19/04/2016
1.320
1.320
1.295
1.305
969,600
1.305
18/04/2016
1.300
1.315
1.290
1.300
770,500
1.300
15/04/2016
1.310
1.315
1.300
1.310
335,600
1.310
14/04/2016
1.320
1.320
1.295
1.310
532,900
1.310
13/04/2016
1.300
1.305
1.290
1.290
406,400
1.290
12/04/2016
1.280
1.305
1.280
1.295
474,300
1.295
11/04/2016
1.305
1.310
1.290
1.290
542,300
1.290
08/04/2016
1.300
1.300
1.295
1.300
149,200
1.300
07/04/2016
1.315
1.320
1.290
1.295
622,300
1.295
06/04/2016
1.300
1.310
1.290
1.295
517,600
1.295
05/04/2016
1.290
1.310
1.285
1.300
655,500
1.300
04/04/2016
1.285
1.295
1.280
1.295
603,500
1.295
01/04/2016
1.300
1.305
1.280
1.285
976,600
1.285
31/03/2016
1.300
1.310
1.300
1.300
190,200
1.300
30/03/2016
1.290
1.310
1.290
1.295
394,000
1.295
29/03/2016
1.300
1.305
1.290
1.290
269,100
1.290
28/03/2016
1.300
1.310
1.290
1.300
229,500
1.300
24/03/2016
1.320
1.330
1.295
1.295
546,600
1.295
23/03/2016
1.320
1.330
1.315
1.320
742,700
1.320
22/03/2016
1.305
1.315
1.300
1.310
876,500
1.310
21/03/2016
1.295
1.310
1.290
1.300
591,400
1.300
18/03/2016
1.315
1.320
1.285
1.285
1,645,500
1.285
17/03/2016
1.290
1.315
1.290
1.305
1,368,100
1.305
16/03/2016
1.260
1.290
1.260
1.290
1,802,000
1.290
15/03/2016
1.265
1.270
1.255
1.255
364,100
1.255
14/03/2016
1.260
1.270
1.255
1.270
755,000
1.270
11/03/2016
1.260
1.260
1.250
1.250
754,200
1.250
10/03/2016
1.275
1.275
1.255
1.260
806,300
1.260
09/03/2016
1.250
1.260
1.250
1.260
259,200
1.260
08/03/2016
1.265
1.270
1.250
1.260
585,300
1.260
07/03/2016
1.280
1.280
1.250
1.250
1,026,400
1.250
04/03/2016
1.255
1.275
1.255
1.275
979,600
1.275
03/03/2016
1.270
1.270
1.235
1.250
718,300
1.250
02/03/2016
1.240
1.265
1.240
1.260
655,200
1.260
01/03/2016
1.245
1.255
1.230
1.245
457,200
1.245
29/02/2016
1.230
1.240
1.220
1.230
893,500
1.230
26/02/2016
1.220
1.240
1.210
1.230
352,100
1.230
25/02/2016
1.245
1.245
1.210
1.230
612,400
1.230
24/02/2016
1.230
1.245
1.225
1.230
502,100
1.230
23/02/2016
1.240
1.255
1.230
1.230
636,400
1.230
22/02/2016
1.240
1.260
1.225
1.250
753,900
1.250
19/02/2016
1.230
1.250
1.230
1.250
478,800
1.250
18/02/2016
1.220
1.245
1.220
1.230
689,300
1.230
17/02/2016
1.200
1.225
1.200
1.205
610,800
1.205
16/02/2016
1.185
1.210
1.185
1.200
476,000
1.200
15/02/2016
1.170
1.190
1.170
1.175
991,000
1.175
12/02/2016
1.185
1.195
1.165
1.180
1,187,900
1.180
11/02/2016
1.180
1.200
1.180
1.200
691,900
1.200
10/02/2016
1.180
1.190
1.170
1.180
394,700
1.180
05/02/2016
1.170
1.195
1.170
1.180
382,100
1.180
04/02/2016
1.160
1.190
1.160
1.170
720,200
1.170
03/02/2016
1.175
1.175
1.155
1.160
873,800
1.160
02/02/2016
1.175
1.185
1.165
1.175
669,300
1.175
01/02/2016
1.165
1.180
1.160
1.175
903,400
1.175
29/01/2016
1.155
1.165
1.150
1.160
1,490,200
1.160
28/01/2016
1.160
1.175
1.150
1.160
664,000
1.160
27/01/2016
1.190
1.190
1.145
1.155
781,000
1.155
26/01/2016
1.200
1.200
1.175
1.180
318,600
1.180
25/01/2016
1.215
1.225
1.205
1.210
763,900
1.210
22/01/2016
1.200
1.215
1.190
1.215
1,816,500
1.215
21/01/2016
1.205
1.220
1.190
1.195
1,827,900
1.195
20/01/2016
1.220
1.220
1.190
1.200
650,100
1.200
19/01/2016
1.195
1.220
1.190
1.220
459,000
1.220
18/01/2016
1.225
1.225
1.190
1.195
400,100
1.195
15/01/2016
1.225
1.235
1.215
1.225
505,800
1.225
14/01/2016
1.220
1.225
1.200
1.200
547,000
1.200
13/01/2016
1.235
1.235
1.210
1.225
793,000
1.225
12/01/2016
1.240
1.240
1.220
1.225
221,300
1.225
11/01/2016
1.230
1.235
1.210
1.220
304,800
1.220
08/01/2016
1.240
1.245
1.220
1.230
1,353,000
1.230
07/01/2016
1.260
1.265
1.240
1.250
1,348,000
1.250
06/01/2016
1.270
1.280
1.260
1.265
991,400
1.265
05/01/2016
1.260
1.275
1.260
1.265
194,400
1.265
04/01/2016
1.270
1.280
1.260
1.260
484,900
1.260
31/12/2015
1.270
1.280
1.270
1.270
214,500
1.270
30/12/2015
1.280
1.285
1.270
1.270
545,500
1.270
29/12/2015
1.270
1.290
1.270
1.280
717,500
1.280
28/12/2015
1.270
1.280
1.270
1.270
142,800
1.270
24/12/2015
1.270
1.280
1.265
1.270
239,200
1.270
23/12/2015
1.270
1.280
1.260
1.270
363,600
1.270
22/12/2015
1.280
1.280
1.265
1.270
161,500
1.270
21/12/2015
1.280
1.280
1.255
1.260
437,400
1.260
18/12/2015
1.270
1.280
1.260
1.280
927,300
1.280
17/12/2015
1.280
1.285
1.265
1.270
610,900
1.270
16/12/2015
1.285
1.285
1.265
1.265
514,700
1.265
15/12/2015
1.260
1.280
1.260
1.265
452,200
1.265
14/12/2015
1.290
1.290
1.265
1.275
640,400
1.275
11/12/2015
1.285
1.295
1.285
1.290
425,900
1.290
10/12/2015
1.305
1.310
1.285
1.295
1,908,400
1.295
09/12/2015
1.300
1.310
1.295
1.305
491,700
1.305
08/12/2015
1.305
1.315
1.300
1.300
255,600
1.300
07/12/2015
1.320
1.325
1.305
1.315
619,100
1.315
04/12/2015
1.305
1.320
1.305
1.315
376,800
1.315
03/12/2015
1.315
1.320
1.310
1.315
246,300
1.315
02/12/2015
1.290
1.330
1.290
1.315
704,200
1.315
01/12/2015
1.285
1.300
1.285
1.290
930,100
1.290
30/11/2015
1.285
1.290
1.280
1.285
1,187,800
1.285
27/11/2015
1.300
1.305
1.285
1.285
1,196,700
1.285
26/11/2015
1.305
1.310
1.300
1.300
503,500
1.300
25/11/2015
1.310
1.325
1.305
1.305
651,000
1.305
24/11/2015
1.305
1.315
1.300
1.305
510,100
1.305
23/11/2015
1.310
1.325
1.310
1.310
113,100
1.310
20/11/2015
1.305
1.320
1.305
1.320
279,800
1.320
19/11/2015
1.310
1.320
1.300
1.310
250,900
1.310
18/11/2015
1.305
1.320
1.300
1.300
388,800
1.300
17/11/2015
1.315
1.320
1.310
1.310
518,400
1.310
16/11/2015
1.315
1.320
1.300
1.315
502,300
1.315
13/11/2015
1.315
1.315
1.300
1.310
398,400
1.310
12/11/2015
1.335
1.335
1.315
1.315
751,300
1.315
11/11/2015
1.340
1.350
1.315
1.315
746,300
1.315
09/11/2015
1.360
1.375
1.345
1.345
525,300
1.345
06/11/2015
1.355
1.375
1.355
1.365
933,800
1.365
05/11/2015
1.390
1.390
1.355
1.355
477,900
1.355
04/11/2015
1.385
1.390
1.370
1.380
191,100
1.380
03/11/2015
1.365
1.385
1.360
1.380
137,600
1.380
02/11/2015
1.365
1.380
1.355
1.355
312,300
1.355
30/10/2015
1.365
1.385
1.365
1.370
629,100
1.370
29/10/2015
1.405
1.405
1.365
1.365
1,177,400
1.365
28/10/2015
1.425
1.430
1.415
1.420
866,600
1.420
27/10/2015
1.420
1.430
1.415
1.425
1,206,800
1.425
26/10/2015
1.400
1.420
1.400
1.415
1,785,000
1.415
23/10/2015
1.370
1.400
1.370
1.395
1,460,100
1.395
22/10/2015
1.360
1.370
1.355
1.365
461,600
1.365
21/10/2015
1.350
1.375
1.350
1.370
602,000
1.370
20/10/2015
1.350
1.355
1.345
1.345
541,500
1.345
19/10/2015
1.355
1.360
1.345
1.345
1,039,100
1.345
16/10/2015
1.355
1.360
1.345
1.355
546,600
1.355
15/10/2015
1.345
1.370
1.340
1.340
2,191,000
1.340
14/10/2015
1.380
1.385
1.345
1.350
498,300
1.350
13/10/2015
1.390
1.390
1.370
1.380
390,500
1.380
12/10/2015
1.385
1.390
1.370
1.385
397,500
1.385
09/10/2015
1.390
1.390
1.360
1.390
376,100
1.390
08/10/2015
1.380
1.380
1.350
1.380
745,500
1.380
07/10/2015
1.360
1.375
1.355
1.370
562,100
1.370
06/10/2015
1.370
1.375
1.345
1.360
285,600
1.360
05/10/2015
1.345
1.375
1.345
1.370
643,200
1.370
02/10/2015
1.360
1.360
1.340
1.345
391,300
1.345
01/10/2015
1.350
1.360
1.340
1.340
662,300
1.340
30/09/2015
1.335
1.350
1.315
1.330
1,254,300
1.330
29/09/2015
1.330
1.340
1.305
1.330
1,209,100
1.330
28/09/2015
1.350
1.360
1.345
1.345
327,800
1.345
25/09/2015
1.355
1.370
1.350
1.370
734,900
1.370
23/09/2015
1.330
1.355
1.325
1.355
951,900
1.355
22/09/2015
1.330
1.375
1.330
1.335
868,500
1.335
21/09/2015
1.335
1.370
1.315
1.370
1,264,100
1.370
18/09/2015
1.325
1.390
1.315
1.340
3,169,900
1.340
17/09/2015
1.310
1.340
1.305
1.315
946,400
1.315
16/09/2015
1.305
1.320
1.300
1.310
727,300
1.310
15/09/2015
1.325
1.335
1.300
1.300
125,200
1.300
14/09/2015
1.315
1.340
1.310
1.330
442,100
1.330
10/09/2015
1.305
1.330
1.305
1.310
559,400
1.310
09/09/2015
1.315
1.345
1.315
1.345
765,200
1.345
08/09/2015
1.300
1.330
1.290
1.315
173,800
1.315
07/09/2015
1.305
1.320
1.300
1.310
389,700
1.310
04/09/2015
1.325
1.335
1.300
1.310
1,013,500
1.310
03/09/2015
1.325
1.340
1.320
1.325
856,300
1.325
02/09/2015
1.310
1.320
1.300
1.310
568,100
1.310
01/09/2015
1.375
1.375
1.315
1.325
818,100
1.325
31/08/2015
1.350
1.390
1.330
1.390
1,060,900
1.390
28/08/2015
1.320
1.360
1.320
1.355
1,236,400
1.355
27/08/2015
1.270
1.320
1.270
1.305
1,231,500
1.305
26/08/2015
1.265
1.270
1.250
1.265
569,900
1.265
25/08/2015
1.180
1.275
1.180
1.255
1,835,700
1.255
24/08/2015
1.250
1.255
1.200
1.200
1,458,300
1.200
21/08/2015
1.300
1.300
1.255
1.265
1,881,100
1.265
20/08/2015
1.345
1.350
1.290
1.315
768,800
1.315
19/08/2015
1.385
1.385
1.340
1.345
780,700
1.345
18/08/2015
1.415
1.420
1.375
1.385
383,300
1.385
17/08/2015
1.395
1.430
1.385
1.415
598,200
1.415
14/08/2015
1.400
1.400
1.380
1.395
436,800
1.395
13/08/2015
1.380
1.405
1.380
1.400
694,500
1.400
12/08/2015
1.415
1.430
1.370
1.400
1,382,500
1.400
11/08/2015
1.420
1.435
1.410
1.415
1,811,600
1.415
06/08/2015
1.420
1.430
1.415
1.425
823,000
1.425
05/08/2015
1.420
1.420
1.405
1.410
1,136,500
1.410
04/08/2015
1.420
1.420
1.400
1.420
1,120,300
1.420
03/08/2015
1.460
1.460
1.395
1.400
1,442,700
1.400
31/07/2015
1.440
1.455
1.425
1.455
865,900
1.455
30/07/2015
1.455
1.455
1.425
1.435
926,600
1.435
29/07/2015
1.460
1.460
1.440
1.455
602,500
1.455
28/07/2015
1.490
1.490
1.445
1.455
1,625,700
1.455
27/07/2015
1.495
1.495
1.480
1.485
722,200
1.485
24/07/2015
1.525
1.525
1.505
1.520
3,889,300
1.520
23/07/2015
1.540
1.540
1.525
1.535
142,700
1.535
22/07/2015
1.550
1.550
1.530
1.540
711,700
1.540
21/07/2015
1.555
1.560
1.540
1.550
944,100
1.550
20/07/2015
1.540
1.550
1.530
1.550
507,000
1.550
16/07/2015
1.540
1.540
1.530
1.540
546,900
1.540
15/07/2015
1.535
1.540
1.525
1.540
458,700
1.540
14/07/2015
1.535
1.535
1.525
1.535
377,600
1.535
13/07/2015
1.520
1.530
1.515
1.530
317,200
1.530
10/07/2015
1.525
1.525
1.515
1.520
87,400
1.520
09/07/2015
1.510
1.525
1.510
1.520
536,700
1.520
08/07/2015
1.540
1.545
1.510
1.515
1,134,400
1.515
07/07/2015
1.525
1.545
1.525
1.540
891,700
1.540
06/07/2015
1.530
1.540
1.525
1.525
514,300
1.525
03/07/2015
1.540
1.545
1.530
1.535
208,600
1.535
02/07/2015
1.540
1.545
1.535
1.540
430,200
1.540
01/07/2015
1.520
1.550
1.520
1.540
634,700
1.540
30/06/2015
1.510
1.530
1.510
1.530
996,100
1.530
29/06/2015
1.525
1.525
1.505
1.520
715,300
1.520
26/06/2015
1.520
1.530
1.510
1.525
782,900
1.525
25/06/2015
1.510
1.520
1.505
1.520
533,300
1.520
24/06/2015
1.485
1.520
1.480
1.510
1,374,500
1.510
23/06/2015
1.475
1.490
1.475
1.480
539,300
1.480
22/06/2015
1.485
1.495
1.480
1.490
345,900
1.490
19/06/2015
1.480
1.485
1.470
1.485
1,148,600
1.485
18/06/2015
1.475
1.485
1.475
1.485
609,700
1.485
17/06/2015
1.475
1.480
1.470
1.475
967,000
1.475
16/06/2015
1.485
1.485
1.475
1.475
833,100
1.475
15/06/2015
1.490
1.490
1.475
1.490
731,200
1.490
12/06/2015
1.500
1.500
1.470
1.480
1,291,700
1.480
11/06/2015
1.500
1.505
1.490
1.490
615,300
1.490
10/06/2015
1.490
1.500
1.485
1.500
646,000
1.500
09/06/2015
1.530
1.530
1.485
1.490
1,956,000
1.490
08/06/2015
1.540
1.545
1.510
1.530
956,000
1.530
05/06/2015
1.545
1.550
1.535
1.545
362,000
1.545
04/06/2015
1.545
1.555
1.540
1.550
757,500
1.550
03/06/2015
1.565
1.565
1.535
1.540
822,000
1.540
02/06/2015
1.550
1.580
1.550
1.570
824,700
1.570
29/05/2015
1.575
1.580
1.555
1.555
1,009,400
1.555
28/05/2015
1.560
1.580
1.560
1.580
840,700
1.580
27/05/2015
1.555
1.570
1.555
1.565
718,200
1.565
26/05/2015
1.570
1.570
1.560
1.560
390,600
1.560
25/05/2015
1.570
1.580
1.570
1.570
358,600
1.570
22/05/2015
1.550
1.570
1.550
1.570
710,600
1.570
21/05/2015
1.535
1.555
1.535
1.555
1,638,400
1.555
20/05/2015
1.535
1.545
1.525
1.545
848,400
1.545
19/05/2015
1.535
1.540
1.530
1.540
286,500
1.540
18/05/2015
1.525
1.535
1.520
1.535
1,358,600
1.535
15/05/2015
1.525
1.525
1.510
1.515
1,387,400
1.515
14/05/2015
1.510
1.525
1.510
1.525
927,600
1.525
13/05/2015
1.515
1.520
1.515
1.515
440,100
1.515
12/05/2015
1.515
1.520
1.505
1.515
847,700
1.515
11/05/2015
1.510
1.520
1.510
1.510
690,900
1.510
08/05/2015
1.500
1.520
1.500
1.510
1,366,300
1.510
07/05/2015
1.500
1.505
1.490
1.495
1,268,300
1.495
06/05/2015
1.510
1.510
1.495
1.500
521,200
1.500
05/05/2015
1.515
1.515
1.500
1.510
404,500
1.510
04/05/2015
1.510
1.515
1.505
1.515
649,600
1.515
30/04/2015
1.510
1.520
1.500
1.510
1,537,100
1.510
29/04/2015
1.515
1.520
1.500
1.505
1,691,700
1.505
28/04/2015
1.540
1.545
1.525
1.540
2,086,100
1.540
27/04/2015
1.530
1.540
1.530
1.540
1,789,100
1.540
24/04/2015
1.540
1.540
1.515
1.530
1,785,700
1.530
23/04/2015
1.540
1.545
1.530
1.545
823,500
1.545
22/04/2015
1.520
1.550
1.515
1.545
1,499,300
1.545
21/04/2015
1.525
1.525
1.515
1.520
619,900
1.520
20/04/2015
1.525
1.525
1.510
1.515
821,100
1.515
17/04/2015
1.515
1.525
1.510
1.525
677,700
1.525
16/04/2015
1.520
1.520
1.515
1.515
635,300
1.515
15/04/2015
1.510
1.520
1.505
1.515
806,900
1.515
14/04/2015
1.515
1.515
1.505
1.505
219,900
1.505
13/04/2015
1.515
1.515
1.505
1.510
523,600
1.510
10/04/2015
1.515
1.515
1.505
1.510
674,500
1.510
09/04/2015
1.505
1.515
1.500
1.515
863,100
1.515
08/04/2015
1.500
1.505
1.495
1.500
1,013,100
1.500
07/04/2015
1.500
1.510
1.500
1.505
500,600
1.505
06/04/2015
1.500
1.505
1.500
1.505
174,400
1.505
02/04/2015
1.505
1.510
1.500
1.500
942,600
1.500
01/04/2015
1.500
1.505
1.495
1.505
1,185,700
1.505
31/03/2015
1.500
1.500
1.485
1.500
874,900
1.500
30/03/2015
1.485
1.500
1.480
1.500
772,900
1.500
27/03/2015
1.480
1.485
1.475
1.485
847,400
1.485
26/03/2015
1.465
1.475
1.465
1.475
506,300
1.475
25/03/2015
1.465
1.475
1.460
1.475
866,000
1.475
24/03/2015
1.460
1.465
1.450
1.465
872,900
1.465
23/03/2015
1.450
1.470
1.450
1.450
988,700
1.450
20/03/2015
1.455
1.465
1.445
1.460
1,543,100
1.460
19/03/2015
1.450
1.460
1.450
1.460
987,100
1.460
18/03/2015
1.440
1.455
1.440
1.455
868,500
1.455
17/03/2015
1.445
1.450
1.435
1.445
1,768,500
1.445
16/03/2015
1.460
1.460
1.440
1.440
1,133,200
1.440
13/03/2015
1.460
1.465
1.455
1.460
889,100
1.460
12/03/2015
1.450
1.465
1.450
1.460
929,800
1.460
11/03/2015
1.460
1.470
1.440
1.450
2,162,000
1.450
10/03/2015
1.490
1.490
1.455
1.475
1,604,200
1.475
09/03/2015
1.495
1.500
1.485
1.490
1,017,900
1.490
06/03/2015
1.495
1.510
1.495
1.505
617,700
1.505
05/03/2015
1.505
1.510
1.490
1.490
774,800
1.490
04/03/2015
1.510
1.510
1.500
1.500
675,000
1.500
03/03/2015
1.500
1.515
1.500
1.510
814,800
1.510
02/03/2015
1.500
1.510
1.495
1.510
994,800
1.510
27/02/2015
1.500
1.505
1.495
1.495
654,300
1.495
26/02/2015
1.490
1.505
1.485
1.505
1,208,700
1.505
25/02/2015
1.485
1.495
1.480
1.495
1,005,600
1.495
24/02/2015
1.480
1.490
1.475
1.490
646,100
1.490
23/02/2015
1.480
1.485
1.475
1.475
1,402,600
1.475
18/02/2015
1.475
1.490
1.475
1.485
562,800
1.485
17/02/2015
1.490
1.490
1.475
1.480
412,300
1.480
16/02/2015
1.480
1.490
1.475
1.490
217,300
1.490
13/02/2015
1.485
1.490
1.470
1.485
686,200
1.485
12/02/2015
1.490
1.490
1.475
1.485
282,700
1.485
11/02/2015
1.490
1.490
1.480
1.485
597,300
1.485
10/02/2015
1.485
1.490
1.480
1.490
478,800
1.490
09/02/2015
1.475
1.490
1.470
1.490
926,500
1.490
06/02/2015
1.480
1.490
1.475
1.490
1,571,200
1.490
05/02/2015
1.475
1.480
1.470
1.480
1,061,100
1.480
04/02/2015
1.485
1.485
1.465
1.470
1,787,400
1.470
03/02/2015
1.490
1.490
1.475
1.490
1,150,300
1.490
02/02/2015
1.490
1.490
1.480
1.490
1,023,200