| Name ISIN | Last | Chg. % Chg. Abs. | Date Time | Open | High | Low | Total Volume1 | Total Value1 | MPQ | Market2 |
|---|---|---|---|---|---|---|---|---|---|---|
| 109.750 | -1.83% -2.050 | 09/25/2017 09:37:52 | 110.900 | 111.000 | 109.400 | 6,102 | 670,672 | C | WBAH | |
| 54.900 | +0.86% +0.470 | 09/25/2017 09:41:31 | 54.900 | 54.900 | 54.100 | 1,200 | 65,551 | C | WBAH | |
| 49.145 | +0.01% +0.005 | 09/25/2017 09:39:57 | 49.140 | 49.170 | 49.000 | 23,690 | 1,163,470 | C | WBAH | |
| 12.170 | -0.20% -0.025 | 09/25/2017 09:37:12 | 12.030 | 12.200 | 12.030 | 8,830 | 106,640 | C | WBAH | |
| 25.460 | +0.04% +0.010 | 09/25/2017 09:42:16 | 25.530 | 25.530 | 25.425 | 9,416 | 239,711 | C | WBAH | |
| 24.170 | -0.56% -0.135 | 09/25/2017 09:42:21 | 24.205 | 24.215 | 24.170 | 14,282 | 345,510 | C | WBAH | |
| 18.040 | -0.11% -0.020 | 09/25/2017 09:38:12 | 18.205 | 18.205 | 18.040 | 136 | 2,464 | C | WBAH | |
| 41.920 | -1.36% -0.580 | 09/25/2017 09:27:44 | 42.800 | 42.850 | 41.880 | 5,784 | 246,476 | C | WBAH | |
| 36.190 | -0.44% -0.160 | 09/25/2017 09:42:25 | 36.200 | 36.200 | 36.085 | 71,108 | 2,571,107 | C | WBAH | |
| 13.060 | -0.61% -0.080 | 09/25/2017 09:42:26 | 13.030 | 13.140 | 13.030 | 5,298 | 69,464 | C | WBAH | |
| 11.570 | -0.69% -0.080 | 09/25/2017 09:41:50 | 11.650 | 11.650 | 11.520 | 7,492 | 86,937 | C | WBAH | |
| 33.030 | -0.50% -0.165 | 09/25/2017 09:04:08 | 33.030 | 33.030 | 33.030 | 196 | 6,474 | C | WBAH | |
| 2.201 | +0.18% +0.004 | 09/25/2017 09:40:17 | 2.195 | 2.210 | 2.195 | 136,114 | 299,588 | C | WBAH | |
| 43.690 | -0.48% -0.210 | 09/25/2017 09:38:54 | 43.505 | 43.690 | 43.500 | 100 | 4,352 | C | WBAH | |
| 126.150 | +1.61% +2.000 | 09/25/2017 09:41:05 | 125.000 | 126.250 | 124.600 | 12,384 | 1,553,697 | C | WBAH | |
| 119.300 | -0.58% -0.700 | 09/25/2017 09:10:41 | 119.300 | 120.150 | 119.300 | 660 | 78,947 | C | WBAH | |
| 39.410 | +0.37% +0.145 | 09/25/2017 09:41:33 | 39.300 | 39.480 | 39.200 | 4,386 | 172,935 | C | WBAH | |
| 49.315 | -0.08% -0.040 | 09/25/2017 09:40:40 | 48.890 | 49.450 | 48.890 | 35,582 | 1,752,866 | C | WBAH | |
| 40.595 | -0.14% -0.055 | 09/25/2017 09:41:28 | 40.535 | 40.595 | 40.140 | 1,230 | 49,461 | C | WBAH | |
| 18.030 | +1.35% +0.240 | 09/25/2017 09:38:57 | 17.900 | 18.030 | 17.800 | 45,890 | 824,222 | C | WBAH | |
| 24.100 | +1.47% +0.350 | 09/25/2017 09:42:32 | 23.920 | 24.200 | 23.920 | 14,942 | 359,034 | C | WBAH | |
| 28.745 | +0.28% +0.080 | 09/25/2017 09:42:04 | 28.410 | 28.770 | 28.410 | 68,060 | 1,943,485 | C | WBAH | |
| 35.020 | -0.37% -0.130 | 09/25/2017 09:41:41 | 35.000 | 35.140 | 34.980 | 8,462 | 296,368 | C | WBAH | |
| 56.000 | +0.18% +0.100 | 09/25/2017 09:34:04 | 55.560 | 56.000 | 55.560 | 3,348 | 187,404 | C | WBAH | |
| 14.520 | +0.14% +0.020 | 09/25/2017 09:42:24 | 14.500 | 14.600 | 14.500 | 12,404 | 180,129 | C | WBAH | |
| 64.700 | +0.06% +0.040 | 09/25/2017 09:33:27 | 64.940 | 64.940 | 64.480 | 1,072 | 69,400 | C | WBAH | |
| 25.100 | -1.14% -0.290 | 09/25/2017 09:10:07 | 25.100 | 25.100 | 25.100 | 540 | 13,554 | C | WBAH | |
| 36.175 | +0.51% +0.185 | 09/25/2017 09:34:26 | 35.740 | 36.175 | 35.740 | 2,432 | 87,398 | C | WBAH | |
| 7.589 | -0.76% -0.058 | 09/25/2017 09:42:36 | 7.600 | 7.616 | 7.555 | 34,230 | 259,619 | C | WBAH | |
| 38.815 | -0.23% -0.090 | 09/25/2017 09:10:42 | 39.200 | 39.200 | 38.815 | 806 | 31,347 | C | WBAH | |
| 8.599 | +0.17% +0.015 | 09/25/2017 09:42:21 | 8.590 | 8.599 | 8.587 | 3,694 | 31,740 | C | WBAH | |
| 2.945 | -0.47% -0.014 | 09/25/2017 09:38:46 | 2.901 | 2.945 | 2.901 | 2,430 | 7,058 | C | WBGF | |
| 18.510 | -1.10% -0.205 | 09/25/2017 09:39:37 | 18.700 | 18.725 | 18.510 | 4,328 | 80,529 | C | WBAH | |
| 24.620 | +0.08% +0.020 | 09/25/2017 09:42:21 | 24.525 | 24.630 | 24.505 | 1,448 | 35,592 | C | WBAH | |
| 44.285 | -0.09% -0.040 | 09/25/2017 09:42:37 | 44.140 | 44.300 | 44.100 | 38,336 | 1,694,481 | C | WBAH | |
| 1.440 | -3.03% -0.045 | 09/25/2017 09:35:25 | 1.450 | 1.477 | 1.404 | 42,308 | 60,610 | C | WBAH | |
| 19.165 | -0.39% -0.075 | 09/25/2017 09:34:46 | 19.145 | 19.205 | 19.100 | 15,514 | 297,149 | C | WBAH | |
| 16.995 | +1.22% +0.205 | 09/25/2017 09:04:19 | 16.995 | 16.995 | 16.995 | 50 | 850 | C | WBAH | |
| 14.070 | +0.39% +0.055 | 09/25/2017 09:31:17 | 14.095 | 14.130 | 14.070 | 4,920 | 69,325 | C | WBAH |
1 Double Counting
2 WBAH = Official Market WBGF = Second Regulated Market WBDM = Third Market (Multilateral Trading Facility)