Ricegrowers Limited B Class restricted voting RESTRICTED
RGWB6.500
- CHANGE
0.00% - VOLUME
5000 - LAST TRADE DATE
2-Apr-2019 3:35:34 PM
If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.
Download Daily Price Table: Excel | CSV | Definitions
| Trade Date | Last$ | Daily Change % | Change % | Bid | Ask | Open | High | Low | Volume | Status |
|---|---|---|---|---|---|---|---|---|---|---|
| 5-Apr-2019 | 6.50 | - | - | - | - | - | - | - | - | SU |
| 4-Apr-2019 | 6.50 | - | - | - | - | - | - | - | - | SU |
| 3-Apr-2019 | 6.50 | - | - | 6.00 | 7.00 | - | - | - | - | |
| 2-Apr-2019 | 6.50 | 4.84% |
2.36% |
6.00 | 6.8 | 6.35 | 6.50 | 6.35 | 41,977 | |
| 1-Apr-2019 | 6.20 | - | - | 6.35 | 6.6 | - | - | - | - | |
| 29-Mar-2019 | 6.20 | - | - | 6.25 | 6.6 | 6.20 | 6.20 | 6.20 | 5,000 | |
| 28-Mar-2019 | 6.20 | - | - | 6.2 | 6.6 | - | - | - | - | |
| 27-Mar-2019 | 6.20 | - | - | 6.2 | 6.6 | - | - | - | - | |
| 26-Mar-2019 | 6.20 | - | - | 6.00 | 6.6 | 6.20 | 6.20 | 6.20 | 10,000 | |
| 25-Mar-2019 | 6.20 | - | - | 6.00 | 6.6 | - | - | - | - | |
| 22-Mar-2019 | 6.20 | - | - | 6.00 | 6.6 | - | - | - | - | |
| 21-Mar-2019 | 6.20 | - | - | 6.00 | 6.6 | - | - | - | - | |
| 20-Mar-2019 | 6.20 | 0.81% |
- | 6.00 | 6.8 | 6.20 | 6.20 | 6.20 | 6,640 | |
| 19-Mar-2019 | 6.15 | 2.50% |
- | 6.00 | 6.8 | 6.15 | 6.15 | 6.15 | 10,000 | |
| 18-Mar-2019 | 6.00 | -3.23% |
- | 6.00 | 6.8 | 6.00 | 6.00 | 6.00 | 5,441 | |
| 15-Mar-2019 | 6.20 | - | - | 6.00 | 6.8 | 6.20 | 6.20 | 6.20 | 3,000 | |
| 14-Mar-2019 | 6.20 | 10.71% |
8.77% |
5.7 | 6.2 | 5.70 | 6.20 | 5.70 | 7,834 | |
| 13-Mar-2019 | 5.60 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 12-Mar-2019 | 5.60 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 11-Mar-2019 | 5.60 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 8-Mar-2019 | 5.60 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 7-Mar-2019 | 5.60 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 6-Mar-2019 | 5.60 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 5-Mar-2019 | 5.60 | 1.82% |
- | 5.6 | 6.2 | 5.60 | 5.60 | 5.60 | 1,000 | |
| 4-Mar-2019 | 5.50 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 1-Mar-2019 | 5.50 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 28-Feb-2019 | 5.50 | - | - | 5.6 | 6.2 | - | - | - | - | |
| 27-Feb-2019 | 5.50 | - | - | 5.5 | 6.2 | - | - | - | - | |
| 26-Feb-2019 | 5.50 | - | - | 5.00 | 6.2 | - | - | - | - | |
| 25-Feb-2019 | 5.50 | - | - | 5.00 | 6.2 | - | - | - | - | |
| 22-Feb-2019 | 5.50 | -3.51% |
-4.35% |
5.00 | 6.2 | 5.75 | 5.75 | 5.50 | 8,000 | |
| 21-Feb-2019 | 5.70 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 20-Feb-2019 | 5.70 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 19-Feb-2019 | 5.70 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 18-Feb-2019 | 5.70 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 15-Feb-2019 | 5.70 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 14-Feb-2019 | 5.70 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 13-Feb-2019 | 5.70 | -7.77% |
-5.00% |
5.7 | 6.8 | 6.00 | 6.00 | 5.70 | 9,880 | |
| 12-Feb-2019 | 6.18 | - | - | 6.00 | 6.8 | - | - | - | - | |
| 11-Feb-2019 | 6.18 | - | - | 6.00 | 6.8 | - | - | - | - | |
| 8-Feb-2019 | 6.18 | - | - | 6.00 | 6.8 | - | - | - | - | |
| 7-Feb-2019 | 6.18 | 8.42% |
- | 6.00 | 6.8 | 6.18 | 6.18 | 6.18 | 7,242 | |
| 6-Feb-2019 | 5.70 | - | - | 6.00 | 6.18 | - | - | - | - | |
| 5-Feb-2019 | 5.70 | - | - | 6.00 | 6.18 | - | - | - | - | |
| 4-Feb-2019 | 5.70 | - | - | 5.7 | 6.18 | - | - | - | - | |
| 1-Feb-2019 | 5.70 | - | - | 5.7 | 6.18 | - | - | - | - | |
| 31-Jan-2019 | 5.70 | - | - | 5.7 | 6.18 | - | - | - | - | |
| 30-Jan-2019 | 5.70 | - | - | 5.7 | 6.18 | - | - | - | - | |
| 29-Jan-2019 | 5.70 | - | - | 5.7 | 6.18 | - | - | - | - | |
| 28-Jan-2019 | - | - | - | - | - | - | - | - | - | |
| 25-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 24-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 23-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 22-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 21-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 18-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 17-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 16-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 15-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 14-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 11-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 10-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 9-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 8-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 7-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 4-Jan-2019 | 5.70 | - | - | 5.5 | 6.18 | - | - | - | - | |
| 3-Jan-2019 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - | |
| 2-Jan-2019 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - | |
| 31-Dec-2018 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - | |
| 28-Dec-2018 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - | |
| 27-Dec-2018 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - | |
| 24-Dec-2018 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - | |
| 21-Dec-2018 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - | |
| 20-Dec-2018 | 5.70 | - | - | 5.5 | 5.9 | - | - | - | - | |
| 19-Dec-2018 | 5.70 | - | - | 5.5 | 6.8 | 5.70 | 5.70 | 5.70 | 3,195 | |
| 18-Dec-2018 | 5.70 | - | - | 5.05 | 5.7 | 5.70 | 5.70 | 5.70 | 7,731 | |
| 17-Dec-2018 | 5.70 | - | - | 5.7 | 6.8 | - | - | - | - | |
| 14-Dec-2018 | 5.70 | - | - | 5.7 | 6.8 | - | - | - | - | |
| 13-Dec-2018 | 5.70 | - | - | 5.7 | 6.8 | - | - | - | - | |
| 12-Dec-2018 | 5.70 | - | - | 5.7 | 6.8 | - | - | - | - | |
| 11-Dec-2018 | 5.70 | - | - | 5.7 | 6.8 | - | - | - | - | |
| 10-Dec-2018 | 5.70 | - | - | 5.7 | 6.8 | - | - | - | - | |
| 7-Dec-2018 | 5.70 | -0.87% |
-0.87% |
5.7 | 6.8 | 5.75 | 5.75 | 5.70 | 10,000 | |
| 6-Dec-2018 | 5.75 | -4.17% |
- | 5.75 | 6.8 | 5.75 | 5.75 | 5.75 | 1,269 | |
| 5-Dec-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 4-Dec-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 3-Dec-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 30-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 29-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 28-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 27-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 26-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | 6.00 | 6.00 | 6.00 | 10,000 | |
| 23-Nov-2018 | 6.00 | - | - | 5.75 | 6.00 | - | - | - | - | |
| 22-Nov-2018 | 6.00 | - | - | 5.75 | 6.00 | - | - | - | - | |
| 21-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 20-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 19-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 16-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 15-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 14-Nov-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 13-Nov-2018 | 6.00 | - | 4.35% |
5.75 | 6.8 | 5.75 | 6.00 | 5.75 | 5,268 | |
| 12-Nov-2018 | 6.00 | -1.64% |
-1.64% |
5.75 | 6.00 | 6.10 | 6.10 | 6.00 | 10,000 | |
| 9-Nov-2018 | 6.10 | - | - | 6.00 | 6.1 | - | - | - | - | |
| 8-Nov-2018 | 6.10 | 1.67% |
- | 6.00 | 6.1 | 6.10 | 6.10 | 6.10 | 10,621 | |
| 7-Nov-2018 | 6.00 | - | - | 6.00 | 6.1 | - | - | - | - | |
| 6-Nov-2018 | 6.00 | - | - | 6.00 | 6.1 | - | - | - | - | |
| 5-Nov-2018 | 6.00 | - | - | 6.00 | 6.1 | - | - | - | - | |
| 2-Nov-2018 | 6.00 | - | - | 6.00 | 6.1 | - | - | - | - | |
| 1-Nov-2018 | 6.00 | - | - | 5.75 | 6.1 | - | - | - | - | |
| 31-Oct-2018 | 6.00 | - | - | 5.75 | 6.1 | 6.00 | 6.00 | 6.00 | 13,000 | |
| 30-Oct-2018 | 6.00 | - | - | 5.75 | 6.00 | - | - | - | - | |
| 29-Oct-2018 | 6.00 | - | - | 5.75 | 6.1 | 6.00 | 6.00 | 6.00 | 15,441 | |
| 26-Oct-2018 | 6.00 | - | - | 5.75 | 6.1 | - | - | - | - | |
| 25-Oct-2018 | 6.00 | - | - | 5.75 | 6.8 | - | - | - | - | |
| 24-Oct-2018 | 6.00 | - | - | 5.75 | 7.1 | - | - | - | - | |
| 23-Oct-2018 | 6.00 | - | - | 5.75 | 7.1 | - | - | - | - | |
| 22-Oct-2018 | 6.00 | - | - | 5.75 | 7.1 | - | - | - | - | |
| 19-Oct-2018 | 6.00 | - | - | 5.75 | 7.1 | - | - | - | - | |
| 18-Oct-2018 | 6.00 | - | - | 5.75 | 7.1 | 6.00 | 6.00 | 6.00 | 123 | |
| 17-Oct-2018 | 6.00 | - | - | 5.75 | 7.2 | - | - | - | - | |
| 16-Oct-2018 | 6.00 | - | 4.35% |
5.75 | 7.2 | 5.75 | 6.00 | 5.75 | 30,957 | |
| 15-Oct-2018 | 6.00 | - | - | 5.7 | 6.00 | 6.00 | 6.00 | 6.00 | 3,470 | |
| 12-Oct-2018 | 6.00 | 9.09% |
- | 5.8 | 6.00 | 6.00 | 6.00 | 6.00 | 6,000 | |
| 11-Oct-2018 | 5.50 | -8.18% |
- | 5.5 | 6.00 | 5.50 | 5.50 | 5.50 | 1,270 | |
| 10-Oct-2018 | 5.99 | - | - | 5.5 | 6.00 | - | - | - | - | |
| 9-Oct-2018 | 5.99 | - | - | 5.1 | 6.00 | - | - | - | - | |
| 8-Oct-2018 | 5.99 | -0.58% |
0.67% |
5.1 | 6.00 | 5.95 | 5.99 | 5.95 | 3,398 | |
| 5-Oct-2018 | 6.025 | -0.41% |
- | 5.1 | 5.95 | 6.025 | 6.025 | 6.025 | 692 | |
| 4-Oct-2018 | 6.05 | -6.92% |
-3.20% |
6.05 | 6.1 | 6.25 | 6.25 | 6.05 | 4,536 | |
| 3-Oct-2018 | 6.50 | - | - | 6.05 | 6.49 | 6.50 | 6.50 | 6.50 | 6,755 | |
| 2-Oct-2018 | 6.50 | -9.72% |
- | 6.5 | 7.00 | 6.50 | 6.50 | 6.50 | 1,269 | |
| 1-Oct-2018 | 7.20 | - | - | 6.5 | 7.00 | - | - | - | - | |
| 28-Sep-2018 | 7.20 | - | - | 6.5 | 7.00 | - | - | - | - | |
| 27-Sep-2018 | 7.20 | - | - | 6.5 | 7.00 | - | - | - | - | |
| 26-Sep-2018 | 7.20 | - | - | 6.5 | 7.2 | 7.20 | 7.20 | 7.20 | 692 | |
| 25-Sep-2018 | 7.20 | 10.77% |
2.86% |
6.61 | 7.2 | 7.00 | 7.20 | 7.00 | 9,401 | |
| 24-Sep-2018 | 6.50 | 8.33% |
- | 6.5 | 7.00 | 6.50 | 6.50 | 6.50 | 5,000 | |
| 21-Sep-2018 | 6.00 | 3.45% |
- | 6.07 | 6.5 | 6.00 | 6.00 | 6.00 | 5,000 | |
| 20-Sep-2018 | 5.80 | 11.54% |
4.98% |
5.8 | 9.5 | 5.525 | 5.80 | 5.20 | 31,605 | |
| 19-Sep-2018 | 5.20 | 0.97% |
- | 5.05 | 5.2 | 5.20 | 5.20 | 5.20 | 4,200 | |
| 18-Sep-2018 | 5.15 | 3.00% |
0.98% |
5.1 | 5.2 | 5.10 | 5.15 | 5.10 | 54,957 | |
| 17-Sep-2018 | 5.00 | - | 2.04% |
5.00 | 5.1 | 4.90 | 5.00 | 4.90 | 11,988 | |
| 14-Sep-2018 | 5.00 | - | - | 4.9 | 5.00 | 5.00 | 5.00 | 5.00 | 2,500 | |
| 13-Sep-2018 | 5.00 | 0.40% |
1.63% |
4.9 | 5.00 | 4.92 | 5.00 | 4.90 | 14,702 | |
| 12-Sep-2018 | 4.98 | -0.20% |
- | 4.92 | 4.98 | 4.98 | 4.98 | 4.98 | 42 | |
| 11-Sep-2018 | 4.99 | - | - | 4.7 | 4.98 | - | - | - | - | |
| 10-Sep-2018 | 4.99 | 3.96% |
7.20% |
4.65 | 4.99 | 4.655 | 4.99 | 4.655 | 22,281 | |
| 7-Sep-2018 | 4.80 | -5.88% |
- | 4.65 | 4.8 | 4.80 | 4.80 | 4.80 | 6,000 | |
| 6-Sep-2018 | 5.10 | - | - | 4.8 | 5.1 | 5.10 | 5.10 | 5.10 | 2,325 | |
| 5-Sep-2018 | 5.10 | -0.78% |
-0.97% |
4.65 | 5.1 | 5.15 | 5.15 | 5.10 | 30,000 | |
| 4-Sep-2018 | 5.14 | -1.15% |
-0.19% |
5.1 | 5.15 | 5.15 | 5.15 | 5.14 | 21,455 | |
| 3-Sep-2018 | 5.20 | - | - | 4.65 | 5.15 | 5.20 | 5.20 | 5.20 | 9,902 | |
| 31-Aug-2018 | 5.20 | - | - | 5.05 | 5.29 | - | - | - | - | |
| 30-Aug-2018 | 5.20 | -1.89% |
- | 5.05 | 5.29 | 5.20 | 5.20 | 5.20 | 5,000 | |
| 29-Aug-2018 | 5.30 | - | - | 5.2 | 5.29 | - | - | - | - | |
| 28-Aug-2018 | 5.30 | - | - | 5.2 | 5.29 | - | - | - | - | |
| 27-Aug-2018 | 5.30 | -0.19% |
- | 5.2 | 5.29 | 5.30 | 5.30 | 5.30 | 2,238 | |
| 24-Aug-2018 | 5.31 | - | - | 5.2 | 5.3 | - | - | - | - | |
| 23-Aug-2018 | 5.31 | - | - | 5.2 | 5.3 | - | - | - | - | |
| 22-Aug-2018 | 5.31 | - | - | 5.25 | 5.3 | 5.31 | 5.31 | 5.31 | 1,900 | |
| 21-Aug-2018 | 5.31 | - | - | 5.25 | 5.31 | - | - | - | - | |
| 20-Aug-2018 | 5.31 | - | - | 5.25 | 5.31 | - | - | - | - | |
| 17-Aug-2018 | 5.31 | -1.67% |
- | 5.25 | 5.31 | 5.31 | 5.31 | 5.31 | 2,754 | |
| 16-Aug-2018 | 5.40 | -1.82% |
- | 5.31 | 5.4 | 5.40 | 5.40 | 5.40 | 1,800 | |
| 15-Aug-2018 | 5.50 | - | - | 5.31 | 5.4 | - | - | - | - | |
| 14-Aug-2018 | 5.50 | - | - | 5.31 | 5.45 | - | - | - | - | |
| 13-Aug-2018 | 5.50 | - | - | 5.31 | 5.45 | - | - | - | - | |
| 10-Aug-2018 | 5.50 | - | - | 5.31 | 5.45 | - | - | - | - | |
| 9-Aug-2018 | 5.50 | - | - | 5.31 | 5.5 | - | - | - | - | |
| 8-Aug-2018 | 5.50 | - | - | 5.31 | 5.5 | - | - | - | - | |
| 7-Aug-2018 | 5.50 | -4.35% |
- | 5.31 | 5.5 | 5.50 | 5.55 | 5.50 | 14,500 | |
| 6-Aug-2018 | 5.75 | 10.58% |
4.55% |
5.4 | 5.75 | 5.50 | 5.75 | 5.50 | 2,253 | |
| 3-Aug-2018 | 5.20 | - | - | 5.25 | 5.5 | - | - | - | - | |
| 2-Aug-2018 | 5.20 | - | - | 5.21 | 5.5 | - | - | - | - | |
| 1-Aug-2018 | 5.20 | - | - | 5.21 | 5.5 | - | - | - | - | |
| 31-Jul-2018 | 5.20 | - | - | 5.21 | 5.5 | - | - | - | - | XD |
| 30-Jul-2018 | 5.20 | - | - | 5.2 | 5.5 | - | - | - | - | XD |
| 27-Jul-2018 | 5.20 | - | - | 5.2 | 5.5 | - | - | - | - | XD |
| 26-Jul-2018 | 5.20 | - | - | 5.2 | 5.75 | - | - | - | - | XD |
| 25-Jul-2018 | 5.20 | -10.34% |
- | 5.1 | 5.75 | 5.20 | 5.20 | 5.20 | 4,000 | XD |
| 24-Jul-2018 | 5.80 | - | - | 5.2 | 5.8 | - | - | - | - | XD |
| 23-Jul-2018 | 5.80 | 3.57% |
- | 5.2 | 5.8 | 5.80 | 5.80 | 5.80 | 1,000 | XD |
| 20-Jul-2018 | 5.60 | -9.68% |
- | 5.1 | 5.8 | 5.60 | 5.60 | 5.60 | 13,389 | XD |
| 19-Jul-2018 | 6.20 | - | - | 5.1 | 5.6 | - | - | - | - | XD |
| 18-Jul-2018 | 6.20 | - | - | 5.1 | 5.8 | - | - | - | - | XD |
| 17-Jul-2018 | 6.20 | - | - | 5.05 | 5.8 | - | - | - | - | XD |
| 16-Jul-2018 | 6.20 | - | - | 5.00 | 5.8 | - | - | - | - | XD |
| 13-Jul-2018 | 6.20 | - | - | 5.00 | 5.8 | - | - | - | - | XD |
| 12-Jul-2018 | 6.20 | - | - | 5.00 | 5.9 | - | - | - | - | XD |
| 11-Jul-2018 | 6.20 | - | - | 5.00 | 6.2 | - | - | - | - | XD |
| 10-Jul-2018 | 6.20 | - | - | 5.00 | 6.2 | - | - | - | - | XD |
| 9-Jul-2018 | 6.20 | 3.33% |
- | 6.05 | 6.3 | 6.20 | 6.20 | 6.20 | 10,000 | |
| 6-Jul-2018 | 6.00 | 6.57% |
3.45% |
6.00 | 6.2 | 5.80 | 6.00 | 5.80 | 31,046 | |
| 5-Jul-2018 | 5.63 | - | - | 5.55 | 5.8 | - | - | - | - | |
| 4-Jul-2018 | 5.63 | -0.35% |
-0.35% |
5.55 | 5.8 | 5.65 | 5.65 | 5.63 | 20,755 | |
| 3-Jul-2018 | 5.65 | 0.89% |
- | 5.65 | 5.8 | 5.65 | 5.65 | 5.65 | 245 | |
| 2-Jul-2018 | 5.60 | - | 0.90% |
5.6 | 5.8 | 5.55 | 5.65 | 5.55 | 8,000 | |
| 29-Jun-2018 | 5.60 | - | - | 5.5 | 5.8 | - | - | - | - | |
| 28-Jun-2018 | 5.60 | -3.45% |
- | 5.6 | 5.8 | 5.60 | 5.60 | 5.60 | 3,619 | |
| 27-Jun-2018 | 5.80 | - | - | 5.6 | 5.8 | - | - | - | - | |
| 26-Jun-2018 | 5.80 | -3.33% |
2.65% |
5.6 | 6.00 | 5.65 | 5.80 | 5.65 | 12,570 | |
| 25-Jun-2018 | 6.00 | - | - | 5.6 | 5.65 | - | - | - | - | |
| 22-Jun-2018 | 6.00 | - | - | 5.6 | 5.75 | - | - | - | - | |
| 21-Jun-2018 | 6.00 | - | - | 5.6 | 5.75 | - | - | - | - | |
| 20-Jun-2018 | 6.00 | - | - | 5.6 | 6.00 | - | - | - | - | |
| 19-Jun-2018 | 6.00 | 3.45% |
- | 5.6 | 6.00 | 6.00 | 6.00 | 6.00 | 2,492 | |
| 18-Jun-2018 | 5.80 | - | - | 5.6 | 6.00 | - | - | - | - | |
| 15-Jun-2018 | 5.80 | - | - | 5.6 | 6.00 | - | - | - | - | |
| 14-Jun-2018 | 5.80 | -3.33% |
- | 5.6 | 6.00 | 5.80 | 5.80 | 5.80 | 1,118 | |
| 13-Jun-2018 | 6.00 | - | - | 5.6 | 6.00 | 6.00 | 6.00 | 6.00 | 2,000 | |
| 12-Jun-2018 | 6.00 | - | - | 5.2 | 6.00 | 6.00 | 6.00 | 6.00 | 12,000 | |
| 11-Jun-2018 | - | - | - | - | - | - | - | - | - | |
| 8-Jun-2018 | 5.20 | 5.05% |
- | 5.00 | 6.00 | 5.20 | 5.20 | 5.20 | 19,356 | |
| 7-Jun-2018 | 4.95 | 10.00% |
- | 4.95 | 5.2 | 4.95 | 4.95 | 4.95 | 5,000 | |
| 6-Jun-2018 | 4.50 | - | - | 4.55 | 4.95 | - | - | - | - | |
| 5-Jun-2018 | 4.50 | 4.65% |
4.65% |
3.8 | 4.95 | 4.30 | 4.50 | 4.30 | 39,321 | |
| 4-Jun-2018 | 4.30 | - | - | 4.3 | 4.5 | - | - | - | - | |
| 1-Jun-2018 | 4.30 | - | - | 4.3 | - | 4.30 | 4.30 | 4.30 | 3,187 | |
| 31-May-2018 | 4.30 | - | - | 4.3 | - | - | - | - | - | |
| 30-May-2018 | 4.30 | - | - | 4.3 | - | - | - | - | - | |
| 29-May-2018 | 4.30 | - | - | 4.3 | - | - | - | - | - | |
| 28-May-2018 | 4.30 | 7.50% |
7.50% |
4.00 | 4.3 | 4.00 | 4.30 | 4.00 | 46,666 | |
| 25-May-2018 | 4.00 | - | - | 3.95 | 4.00 | - | - | - | - | |
| 24-May-2018 | 4.00 | - | - | 3.95 | 4.00 | 4.00 | 4.00 | 4.00 | 12,500 | |
| 23-May-2018 | 4.00 | - | - | 3.95 | 4.00 | - | - | - | - | |
| 22-May-2018 | 4.00 | - | - | 3.95 | 4.00 | 4.00 | 4.00 | 4.00 | 37 | |
| 21-May-2018 | 4.00 | - | - | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | 4,963 | |
| 18-May-2018 | 4.00 | 1.27% |
- | 3.95 | 4.00 | 4.00 | 4.00 | 4.00 | 10,000 | |
| 17-May-2018 | 3.95 | - | - | 3.95 | 4.00 | - | - | - | - | |
| 16-May-2018 | 3.95 | -1.00% |
-1.00% |
3.95 | 4.00 | 3.99 | 3.99 | 3.95 | 5,384 | |
| 15-May-2018 | 3.99 | - | - | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 7,139 | |
| 14-May-2018 | 3.99 | - | - | 3.95 | 3.99 | 3.99 | 3.99 | 3.99 | 10,000 | |
| 11-May-2018 | 3.99 | - | - | 3.95 | 3.99 | - | - | - | - | |
| 10-May-2018 | 3.99 | - | - | 3.95 | 3.99 | - | - | - | - | |
| 9-May-2018 | 3.99 | - | - | 3.95 | 3.99 | - | - | - | - | |
| 8-May-2018 | 3.99 | - | - | 3.95 | 3.99 | - | - | - | - | |
| 7-May-2018 | 3.99 | - | - | 3.95 | 3.99 | - | - | - | - | |
| 4-May-2018 | 3.99 | - | - | 3.95 | 3.99 | 3.99 | 3.99 | 3.99 | 6,000 | |
| 3-May-2018 | 3.99 | - | - | 3.95 | 3.99 | 3.99 | 3.99 | 3.99 | 5,000 | |
| 2-May-2018 | 3.99 | - | - | 3.95 | 3.99 | - | - | - | - | |
| 1-May-2018 | 3.99 | - | - | 3.9 | 3.99 | - | - | - | - | |
| 30-Apr-2018 | 3.99 | - | - | 3.9 | 3.99 | - | - | - | - | |
| 27-Apr-2018 | 3.99 | - | - | 3.9 | 3.99 | - | - | - | - | |
| 26-Apr-2018 | 3.99 | - | - | 3.9 | 3.99 | - | - | - | - | |
| 25-Apr-2018 | - | - | - | - | - | - | - | - | - | |
| 24-Apr-2018 | 3.99 | - | - | 3.67 | 4.00 | - | - | - | - | |
| 23-Apr-2018 | 3.99 | - | - | 3.67 | 4.00 | - | - | - | - | |
| 20-Apr-2018 | 3.99 | - | - | 3.67 | 4.00 | - | - | - | - | |
| 19-Apr-2018 | 3.99 | - | - | 3.67 | 4.00 | - | - | - | - | |
| 18-Apr-2018 | 3.99 | -0.25% |
- | 3.67 | 4.00 | 3.99 | 3.99 | 3.99 | 7,739 | |
| 17-Apr-2018 | 4.00 | - | - | 3.67 | 3.99 | 4.00 | 4.00 | 4.00 | 5,000 | |
| 16-Apr-2018 | 4.00 | 2.56% |
- | 3.66 | 4.00 | 4.00 | 4.00 | 4.00 | 30,000 | |
| 13-Apr-2018 | 3.90 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 12-Apr-2018 | 3.90 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 11-Apr-2018 | 3.90 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 10-Apr-2018 | 3.90 | - | - | 3.9 | 4.00 | 3.90 | 3.90 | 3.90 | 1,000 | |
| 9-Apr-2018 | 3.90 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 6-Apr-2018 | 3.90 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 5-Apr-2018 | 3.90 | -2.50% |
- | 3.9 | 4.00 | 3.90 | 3.90 | 3.90 | 3,500 | |
| 4-Apr-2018 | 4.00 | - | - | 3.9 | 4.00 | 4.00 | 4.00 | 4.00 | 5,000 | |
| 3-Apr-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 29-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 28-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | 4.00 | 4.00 | 4.00 | 25,500 | |
| 27-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 26-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 23-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 22-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 21-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 20-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | 4.00 | 4.00 | 4.00 | 10,000 | |
| 19-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | 4.00 | 4.00 | 4.00 | 5,000 | |
| 16-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | 4.00 | 4.00 | 4.00 | 10,000 | |
| 15-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 14-Mar-2018 | 4.00 | 2.56% |
- | 3.9 | 4.15 | 4.00 | 4.00 | 4.00 | 5,000 | |
| 13-Mar-2018 | 3.90 | - | - | 3.9 | 4.15 | - | - | - | - | |
| 12-Mar-2018 | 3.90 | - | - | 3.9 | 4.15 | - | - | - | - | |
| 9-Mar-2018 | 3.90 | - | - | 3.9 | 4.15 | - | - | - | - | |
| 8-Mar-2018 | 3.90 | -2.50% |
-2.50% |
3.9 | 4.15 | 4.00 | 4.00 | 3.90 | 9,194 | |
| 7-Mar-2018 | 4.00 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 6-Mar-2018 | 4.00 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 5-Mar-2018 | 4.00 | - | - | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | 32 | |
| 2-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | 4.00 | 4.00 | 4.00 | 4,000 | |
| 1-Mar-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 28-Feb-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 27-Feb-2018 | 4.00 | - | - | 3.9 | 4.00 | 4.00 | 4.00 | 4.00 | 4,000 | |
| 26-Feb-2018 | 4.00 | - | - | 3.9 | 4.00 | - | - | - | - | |
| 23-Feb-2018 | 4.00 | - | - | 3.86 | 4.00 | - | - | - | - | |
| 22-Feb-2018 | 4.00 | - | - | 3.86 | 4.00 | 4.00 | 4.00 | 4.00 | 2,633 | |
| 21-Feb-2018 | 4.00 | - | - | 4.00 | 4.05 | - | - | - | - | |
| 20-Feb-2018 | 4.00 | - | - | 4.00 | 4.05 | - | - | - | - | |
| 19-Feb-2018 | 4.00 | - | - | 4.00 | 4.05 | - | - | - | - | |
| 16-Feb-2018 | 4.00 | - | - | 4.00 | 4.05 | - | - | - | - | |
| 15-Feb-2018 | 4.00 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 14-Feb-2018 | 4.00 | - | - | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | 2,826 | |
| 13-Feb-2018 | 4.00 | -3.61% |
- | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | 3,000 | |
| 12-Feb-2018 | 4.15 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 9-Feb-2018 | 4.15 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 8-Feb-2018 | 4.15 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 7-Feb-2018 | 4.15 | 3.75% |
- | 4.00 | 4.15 | 4.15 | 4.15 | 4.15 | 7,500 | |
| 6-Feb-2018 | 4.00 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 5-Feb-2018 | 4.00 | -8.05% |
- | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | 5,291 | |
| 2-Feb-2018 | 4.35 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 1-Feb-2018 | 4.35 | - | - | 4.00 | 4.15 | - | - | - | - | |
| 31-Jan-2018 | 4.35 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 30-Jan-2018 | 4.35 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 29-Jan-2018 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 26-Jan-2018 | 4.35 | - | - | - | - | - | - | - | - | |
| 25-Jan-2018 | 4.35 | 1.16% |
1.16% |
4.00 | 4.3 | 4.30 | 4.35 | 4.30 | 5,000 | |
| 24-Jan-2018 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 23-Jan-2018 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 22-Jan-2018 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 19-Jan-2018 | 4.30 | - | - | 4.00 | 4.3 | 4.30 | 4.30 | 4.30 | 7,000 | |
| 18-Jan-2018 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 17-Jan-2018 | 4.30 | - | - | 3.86 | 4.3 | - | - | - | - | |
| 16-Jan-2018 | 4.30 | 7.50% |
- | 3.86 | 4.3 | 4.30 | 4.30 | 4.30 | 5,000 | |
| 15-Jan-2018 | 4.00 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 12-Jan-2018 | 4.00 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 11-Jan-2018 | 4.00 | 5.26% |
- | 3.86 | 4.3 | 4.00 | 4.00 | 4.00 | 34,049 | |
| 10-Jan-2018 | 3.80 | - | - | 3.85 | 4.00 | - | - | - | - | |
| 9-Jan-2018 | 3.80 | - | - | 3.85 | 4.00 | - | - | - | - | |
| 8-Jan-2018 | 3.80 | - | - | 3.85 | 4.00 | - | - | - | - | |
| 5-Jan-2018 | 3.80 | - | - | 3.85 | 4.00 | - | - | - | - | |
| 4-Jan-2018 | 3.80 | - | - | 3.85 | 4.00 | - | - | - | - | |
| 3-Jan-2018 | 3.80 | - | - | 3.85 | 4.00 | - | - | - | - | |
| 2-Jan-2018 | 3.80 | - | - | 3.8 | 4.00 | 3.80 | 3.80 | 3.80 | 904 | |
| 29-Dec-2017 | 3.80 | - | - | 3.7 | 3.8 | - | - | - | - | |
| 28-Dec-2017 | 3.80 | - | - | 3.7 | 3.8 | - | - | - | - | |
| 27-Dec-2017 | 3.80 | - | - | 3.7 | 3.8 | - | - | - | - | |
| 22-Dec-2017 | 3.80 | - | - | 3.66 | 3.8 | - | - | - | - | |
| 21-Dec-2017 | 3.80 | - | - | 3.66 | 3.8 | - | - | - | - | |
| 20-Dec-2017 | 3.80 | - | - | 3.66 | 3.8 | - | - | - | - | |
| 19-Dec-2017 | 3.80 | - | - | 3.66 | 3.8 | 3.80 | 3.80 | 3.80 | 6,298 | |
| 18-Dec-2017 | 3.80 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 15-Dec-2017 | 3.80 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 14-Dec-2017 | 3.80 | -1.30% |
- | 3.8 | 4.00 | 3.80 | 3.80 | 3.80 | 3,702 | |
| 13-Dec-2017 | 3.85 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 12-Dec-2017 | 3.85 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 11-Dec-2017 | 3.85 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 8-Dec-2017 | 3.85 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 7-Dec-2017 | 3.85 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 6-Dec-2017 | 3.85 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 5-Dec-2017 | 3.85 | - | - | 3.8 | 4.00 | - | - | - | - | |
| 4-Dec-2017 | 3.85 | 1.32% |
1.32% |
3.66 | 4.00 | 3.80 | 3.85 | 3.80 | 8,345 | |
| 1-Dec-2017 | 3.80 | - | - | 3.6 | 3.8 | - | - | - | - | |
| 30-Nov-2017 | 3.80 | - | - | 3.6 | 3.8 | - | - | - | - | |
| 29-Nov-2017 | 3.80 | - | - | 3.6 | 3.8 | - | - | - | - | |
| 28-Nov-2017 | 3.80 | - | - | 3.6 | 3.8 | - | - | - | - | |
| 27-Nov-2017 | 3.80 | - | - | 3.6 | 3.8 | - | - | - | - | |
| 24-Nov-2017 | 3.80 | - | - | 3.6 | 3.8 | - | - | - | - | |
| 23-Nov-2017 | 3.80 | - | - | 3.6 | 3.8 | - | - | - | - | XR |
| 22-Nov-2017 | 3.80 | 2.70% |
- | 3.6 | 3.8 | 3.80 | 3.80 | 3.80 | 1,500 | XR |
| 21-Nov-2017 | 3.70 | - | - | - | 3.8 | - | - | - | - | XR |
| 20-Nov-2017 | 3.70 | - | - | - | 4.00 | - | - | - | - | XR |
| 17-Nov-2017 | 3.70 | - | - | - | 4.00 | - | - | - | - | XR |
| 16-Nov-2017 | 3.70 | - | - | 3.66 | 3.7 | - | - | - | - | |
| 15-Nov-2017 | 3.70 | - | - | 3.66 | 3.7 | - | - | - | - | |
| 14-Nov-2017 | 3.70 | - | - | 3.66 | 3.7 | - | - | - | - | |
| 13-Nov-2017 | 3.70 | - | - | 3.66 | 3.7 | - | - | - | - | |
| 10-Nov-2017 | 3.70 | 0.27% |
0.27% |
3.65 | 3.7 | 3.69 | 3.70 | 3.69 | 16,000 | |
| 9-Nov-2017 | 3.69 | -0.27% |
- | 3.65 | 3.69 | 3.69 | 3.69 | 3.69 | 21,500 | |
| 8-Nov-2017 | 3.70 | - | 0.27% |
3.6 | 3.69 | 3.69 | 3.70 | 3.69 | 25,000 | |
| 7-Nov-2017 | 3.70 | - | - | 3.6 | 3.69 | - | - | - | - | |
| 6-Nov-2017 | 3.70 | - | - | 3.6 | 3.7 | 3.70 | 3.70 | 3.70 | 5,680 | |
| 3-Nov-2017 | 3.70 | - | - | 3.7 | 3.8 | - | - | - | - | |
| 2-Nov-2017 | 3.70 | -0.27% |
- | 3.7 | 3.8 | 3.70 | 3.70 | 3.70 | 15,505 | |
| 1-Nov-2017 | 3.71 | 0.27% |
- | 3.7 | 3.8 | 3.71 | 3.71 | 3.71 | 7,000 | |
| 31-Oct-2017 | 3.70 | - | - | 3.7 | 3.71 | - | - | - | - | |
| 30-Oct-2017 | 3.70 | - | - | 3.7 | 3.84 | - | - | - | - | |
| 27-Oct-2017 | 3.70 | - | - | 3.7 | 3.84 | - | - | - | - | |
| 26-Oct-2017 | 3.70 | -3.65% |
- | 3.7 | 3.84 | 3.70 | 3.70 | 3.70 | 10,315 | |
| 25-Oct-2017 | 3.84 | -0.52% |
- | 3.75 | 3.84 | 3.84 | 3.84 | 3.84 | 500 | |
| 24-Oct-2017 | 3.86 | - | - | 3.75 | 3.9 | - | - | - | - | |
| 23-Oct-2017 | 3.86 | - | - | 3.75 | 3.9 | - | - | - | - | |
| 20-Oct-2017 | 3.86 | - | - | 3.75 | 3.9 | - | - | - | - | |
| 19-Oct-2017 | 3.86 | - | - | 3.75 | 3.9 | - | - | - | - | |
| 18-Oct-2017 | 3.86 | - | - | 3.75 | 3.9 | - | - | - | - | |
| 17-Oct-2017 | 3.86 | - | - | 3.75 | 3.9 | - | - | - | - | |
| 16-Oct-2017 | 3.86 | 1.58% |
- | 3.75 | 3.9 | 3.86 | 3.86 | 3.86 | 3,000 | |
| 13-Oct-2017 | 3.80 | - | -1.30% |
3.75 | 3.9 | 3.85 | 3.85 | 3.80 | 14,431 | |
| 12-Oct-2017 | 3.80 | - | - | 3.85 | 4.00 | - | - | - | - | |
| 11-Oct-2017 | 3.80 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 10-Oct-2017 | 3.80 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 9-Oct-2017 | 3.80 | - | - | 3.8 | 4.15 | - | - | - | - | |
| 6-Oct-2017 | 3.80 | - | - | 3.8 | 4.15 | - | - | - | - | |
| 5-Oct-2017 | 3.80 | - | - | 3.8 | 4.15 | - | - | - | - | |
| 4-Oct-2017 | 3.80 | - | - | 3.8 | 4.15 | - | - | - | - | |
| 3-Oct-2017 | 3.80 | - | - | 3.8 | 4.15 | - | - | - | - | |
| 2-Oct-2017 | 3.80 | -1.30% |
-1.30% |
3.8 | 4.15 | 3.85 | 3.85 | 3.80 | 12,638 | |
| 29-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 28-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | 3.85 | 3.85 | 3.85 | 5,252 | |
| 27-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 26-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 25-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 22-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 21-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 20-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 19-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 18-Sep-2017 | 3.85 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 15-Sep-2017 | 3.85 | -10.47% |
- | 3.85 | 4.15 | 3.85 | 3.85 | 3.85 | 1,024 | |
| 14-Sep-2017 | 4.30 | - | - | 3.85 | 4.1 | - | - | - | - | |
| 13-Sep-2017 | 4.30 | - | - | 3.85 | 4.1 | - | - | - | - | |
| 12-Sep-2017 | 4.30 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 11-Sep-2017 | 4.30 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 8-Sep-2017 | 4.30 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 7-Sep-2017 | 4.30 | - | - | 3.85 | 4.15 | - | - | - | - | |
| 6-Sep-2017 | 4.30 | - | - | 3.85 | 4.2 | - | - | - | - | |
| 5-Sep-2017 | 4.30 | - | - | 3.85 | 4.24 | - | - | - | - | |
| 4-Sep-2017 | 4.30 | - | - | 3.85 | 4.24 | - | - | - | - | |
| 1-Sep-2017 | 4.30 | - | - | 3.85 | 4.24 | - | - | - | - | |
| 31-Aug-2017 | 4.30 | - | - | 3.85 | 4.24 | - | - | - | - | |
| 30-Aug-2017 | 4.30 | - | - | 3.85 | 4.24 | - | - | - | - | |
| 29-Aug-2017 | 4.30 | - | - | 4.00 | 4.24 | - | - | - | - | |
| 28-Aug-2017 | 4.30 | - | - | 4.00 | 4.24 | - | - | - | - | |
| 25-Aug-2017 | 4.30 | - | - | 4.00 | 4.24 | - | - | - | - | |
| 24-Aug-2017 | 4.30 | - | - | 4.00 | 4.24 | - | - | - | - | |
| 23-Aug-2017 | 4.30 | - | - | 4.00 | 4.24 | - | - | - | - | |
| 22-Aug-2017 | 4.30 | - | - | 4.00 | 4.24 | - | - | - | - | |
| 21-Aug-2017 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 18-Aug-2017 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 17-Aug-2017 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 16-Aug-2017 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 15-Aug-2017 | 4.30 | - | - | 4.00 | 4.3 | - | - | - | - | |
| 14-Aug-2017 | 4.30 | 3.61% |
3.61% |
4.00 | 4.3 | 4.15 | 4.30 | 4.15 | 26,500 | |
| 11-Aug-2017 | 4.15 | - | - | 3.75 | 4.15 | - | - | - | - | |
| 10-Aug-2017 | 4.15 | 9.21% |
1.22% |
3.75 | 4.15 | 4.10 | 4.15 | 4.10 | 1,947 | |
| 9-Aug-2017 | 3.80 | 2.70% |
- | 3.8 | 4.1 | 3.80 | 3.80 | 3.80 | 1,053 | |
| 8-Aug-2017 | 3.70 | - | - | 3.7 | 3.8 | - | - | - | - | |
| 7-Aug-2017 | 3.70 | - | - | 3.7 | 3.8 | - | - | - | - | |
| 4-Aug-2017 | 3.70 | - | - | 3.7 | 3.8 | - | - | - | - | |
| 3-Aug-2017 | 3.70 | -10.84% |
- | 3.7 | 3.8 | 3.70 | 3.70 | 3.70 | 3,000 | |
| 2-Aug-2017 | 4.15 | - | - | 3.7 | 4.00 | - | - | - | - | |
| 1-Aug-2017 | 4.15 | - | - | 3.7 | 4.00 | - | - | - | - | |
| 31-Jul-2017 | 4.15 | - | - | 3.7 | 4.1 | - | - | - | - | XD |
| 28-Jul-2017 | 4.15 | - | - | - | 4.1 | - | - | - | - | XD |
| 27-Jul-2017 | 4.15 | - | - | - | 4.15 | - | - | - | - | XD |
| 26-Jul-2017 | 4.15 | - | - | - | 4.15 | - | - | - | - | XD |
| 25-Jul-2017 | 4.15 | - | - | - | 4.15 | - | - | - | - | XD |
| 24-Jul-2017 | 4.15 | 3.23% |
- | - | 4.15 | 4.15 | 4.15 | 4.15 | 2,000 | XD |
| 21-Jul-2017 | 4.02 | - | - | - | 4.15 | - | - | - | - | XD |
| 20-Jul-2017 | 4.02 | - | - | - | 4.15 | - | - | - | - | XD |
| 19-Jul-2017 | 4.02 | - | - | - | 4.15 | - | - | - | - | XD |
| 18-Jul-2017 | 4.02 | - | - | - | 4.15 | - | - | - | - | XD |
| 17-Jul-2017 | 4.02 | - | - | - | 4.15 | - | - | - | - | XD |
| 14-Jul-2017 | 4.02 | - | - | - | 4.15 | - | - | - | - | XD |
| 13-Jul-2017 | 4.02 | - | - | - | 4.15 | - | - | - | - | XD |
| 12-Jul-2017 | 4.02 | - | - | - | 4.15 | - | - | - | - | XD |
| 11-Jul-2017 | 4.02 | - | - | - | 4.3 | - | - | - | - | XD |
| 10-Jul-2017 | 4.02 | - | - | 4.00 | 4.25 | - | - | - | - | |
| 7-Jul-2017 | 4.02 | - | - | 4.00 | 4.25 | - | - | - | - | |
| 6-Jul-2017 | 4.02 | - | - | 4.00 | 4.25 | - | - | - | - | |
| 5-Jul-2017 | 4.02 | - | - | 4.00 | 4.25 | - | - | - | - | |
| 4-Jul-2017 | 4.02 | - | - | 4.00 | 4.25 | - | - | - | - | |
| 3-Jul-2017 | 4.02 | -6.51% |
- | 4.00 | 4.1 | 4.02 | 4.15 | 4.02 | 8,000 | |
| 30-Jun-2017 | 4.30 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 29-Jun-2017 | 4.30 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 28-Jun-2017 | 4.30 | - | - | 4.02 | 4.3 | - | - | - | - | |
| 27-Jun-2017 | 4.30 | 7.50% |
3.61% |
4.02 | 4.3 | 4.15 | 4.30 | 4.15 | 7,000 | |
| 26-Jun-2017 | 4.00 | - | - | 4.02 | 4.15 | - | - | - | - | |
| 23-Jun-2017 | 4.00 | - | - | 4.02 | 4.25 | 4.00 | 4.00 | 4.00 | 24,796 | |
| 22-Jun-2017 | 4.00 | -4.08% |
-3.61% |
3.95 | 4.00 | 4.15 | 4.15 | 4.00 | 14,000 | |
| 21-Jun-2017 | 4.17 | -3.02% |
- | 4.15 | 4.3 | 4.17 | 4.17 | 4.17 | 8,126 | |
| 20-Jun-2017 | 4.30 | 1.18% |
1.18% |
4.17 | 4.3 | 4.25 | 4.30 | 4.25 | 9,300 | |
| 19-Jun-2017 | 4.25 | - | - | 4.15 | 4.25 | - | - | - | - | |
| 16-Jun-2017 | 4.25 | -1.16% |
- | 4.15 | 4.25 | 4.25 | 4.25 | 4.25 | 4,700 | |
| 15-Jun-2017 | 4.30 | - | - | 4.15 | 4.25 | - | - | - | - | |
| 14-Jun-2017 | 4.30 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 13-Jun-2017 | 4.30 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 9-Jun-2017 | 4.30 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 8-Jun-2017 | 4.30 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 7-Jun-2017 | 4.30 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 6-Jun-2017 | 4.30 | 3.12% |
- | 4.15 | 4.3 | 4.30 | 4.30 | 4.30 | 23,300 | |
| 5-Jun-2017 | 4.17 | - | - | 4.15 | 4.3 | - | - | - | - | |
| 2-Jun-2017 | 4.17 | - | - | 4.05 | 4.3 | - | - | - | - | |
| 1-Jun-2017 | 4.17 | - | - | 4.05 | 4.3 | - | - | - | - | |
| 31-May-2017 | 4.17 | - | - | 4.05 | 4.3 | - | - | - | - | |
| 30-May-2017 | 4.17 | - | - | 4.05 | 4.3 | - | - | - | - | |
| 29-May-2017 | 4.17 | - | - | 4.05 | 4.3 | - | - | - | - | |
| 26-May-2017 | 4.17 | - | - | 4.05 | 4.3 | - | - | - | - | |
| 25-May-2017 | 4.17 | - | - | 4.05 | 4.3 | 4.17 | 4.17 | 4.17 | 10,000 | |
| 24-May-2017 | 4.17 | - | - | 4.17 | 4.29 | - | - | - | - | |
| 23-May-2017 | 4.17 | - | - | 4.05 | 4.29 | - | - | - | - | |
| 22-May-2017 | 4.17 | - | - | 4.05 | 4.29 | - | - | - | - | |
| 19-May-2017 | 4.17 | -2.57% |
- | 4.05 | 4.29 | 4.17 | 4.17 | 4.17 | 5,371 | |
| 18-May-2017 | 4.28 | - | - | 4.05 | 4.17 | - | - | - | - | |
| 17-May-2017 | 4.28 | - | - | 4.05 | 4.2 | - | - | - | - | |
| 16-May-2017 | 4.28 | - | - | 4.05 | 4.28 | - | - | - | - | |
| 15-May-2017 | 4.28 | - | - | 4.00 | 4.28 | - | - | - | - | |
| 12-May-2017 | 4.28 | - | - | 4.00 | 4.28 | - | - | - | - | |
| 11-May-2017 | 4.28 | - | - | 4.00 | 4.28 | - | - | - | - | |
| 10-May-2017 | 4.28 | - | - | 4.00 | 4.28 | - | - | - | - | |
| 9-May-2017 | 4.28 | - | - | 4.00 | 4.28 | - | - | - | - | |
| 8-May-2017 | 4.28 | - | - | 4.00 | 4.28 | - | - | - | - | |
| 5-May-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 4-May-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 3-May-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 2-May-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 1-May-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 28-Apr-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 27-Apr-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 26-Apr-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 24-Apr-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 21-Apr-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 20-Apr-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 19-Apr-2017 | 4.28 | - | - | 4.00 | 4.29 | - | - | - | - | |
| 18-Apr-2017 | 4.28 | -0.47% |
- | 4.00 | 4.29 | 4.28 | 4.28 | 4.28 | 8,000 | |
| 13-Apr-2017 | 4.30 | - | - | 4.00 | 4.28 | - | - | - | - | |
| 12-Apr-2017 | 4.30 | 2.38% |
- | 4.00 | 4.28 | 4.30 | 4.30 | 4.30 | 3,467 | |
| 11-Apr-2017 | 4.20 | - | - | 4.3 | 4.43 | - | - | - | - | |
| 10-Apr-2017 | 4.20 | - | - | 4.3 | 4.43 | - | - | - | - | |
| 7-Apr-2017 | 4.20 | - | - | 4.3 | 4.43 | - | - | - | - | |
| 6-Apr-2017 | 4.20 | - | - | 4.3 | 4.43 | - | - | - | - | |
| 5-Apr-2017 | 4.20 | - | - | 4.3 | 4.43 | - | - | - | - | |
| 4-Apr-2017 | 4.20 | 3.70% |
- | 4.2 | 4.43 | 4.20 | 4.20 | 4.20 | 3,199 | |
| 3-Apr-2017 | 4.05 | - | - | 4.00 | 4.43 | - | - | - | - | |
| 31-Mar-2017 | 4.05 | 2.53% |
- | 4.00 | 4.05 | 4.05 | 4.05 | 4.05 | 5,000 | |
| 30-Mar-2017 | 3.95 | -5.73% |
-2.47% |
3.95 | 4.05 | 4.05 | 4.05 | 3.95 | 35,193 | |
| 29-Mar-2017 | 4.19 | - | - | 4.00 | 4.05 | - | - | - | - | |
| 28-Mar-2017 | 4.19 | - | - | 4.00 | 4.1 | - | - | - | - | |
| 27-Mar-2017 | 4.19 | - | - | 4.00 | 4.1 | - | - | - | - | |
| 24-Mar-2017 | 4.19 | - | - | 4.00 | 4.1 | - | - | - | - | |
| 23-Mar-2017 | 4.19 | - | - | 4.00 | 4.19 | - | - | - | - |