FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED (FPH)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
FPH 2018-01-18 00:00:00.110000 12.04 496059 12.27 11.98 -0.578%
FPH 2018-01-18 00:00:00.110000 12.04 496059 12.27 11.98 -0.578%
FPH 2018-01-18 00:00:00.110000 12.04 496059 12.27 11.98 -0.578%
FPH 2018-01-18 00:00:00.110000 12.04 496059 12.27 11.98 -0.578%
FPH 2018-01-17 00:00:00.110000 12.11 532791 12.18 11.89 1.085%
FPH 2018-01-17 00:00:00.110000 12.11 532791 12.18 11.89 1.085%
FPH 2018-01-17 00:00:00.110000 12.11 532791 12.18 11.89 1.085%
FPH 2018-01-17 00:00:00.110000 12.11 532791 12.18 11.89 1.085%
FPH 2018-01-16 00:00:00.110000 11.98 436872 12.03 11.86 1.097%
FPH 2018-01-16 00:00:00.110000 11.98 436872 12.03 11.86 1.097%
FPH 2018-01-16 00:00:00.110000 11.98 436872 12.03 11.86 1.097%
FPH 2018-01-16 00:00:00.110000 11.98 436872 12.03 11.86 1.097%
FPH 2018-01-15 00:00:00.110000 11.85 336975 11.99 11.81 -1.003%
FPH 2018-01-15 00:00:00.110000 11.85 336975 11.99 11.81 -1.003%
FPH 2018-01-15 00:00:00.110000 11.85 336975 11.99 11.81 -1.003%
FPH 2018-01-15 00:00:00.110000 11.85 336975 11.99 11.81 -1.003%
FPH 2018-01-12 00:00:00.110000 11.97 248822 12.11 11.96 -0.993%
FPH 2018-01-12 00:00:00.110000 11.97 248822 12.11 11.96 -0.993%
FPH 2018-01-12 00:00:00.110000 11.97 248822 12.11 11.96 -0.993%
FPH 2018-01-12 00:00:00.110000 11.97 248822 12.11 11.96 -0.993%
FPH 2018-01-11 00:00:00.110000 12.09 325277 12.31 12.04 -1.387%
FPH 2018-01-11 00:00:00.110000 12.09 325277 12.31 12.04 -1.387%
FPH 2018-01-11 00:00:00.110000 12.09 325277 12.31 12.04 -1.387%
FPH 2018-01-11 00:00:00.110000 12.09 325277 12.31 12.04 -1.387%
FPH 2018-01-10 00:00:00.110000 12.26 412552 12.44 12.19 -1.447%
FPH 2018-01-10 00:00:00.110000 12.26 412552 12.44 12.19 -1.447%
FPH 2018-01-10 00:00:00.110000 12.26 412552 12.44 12.19 -1.447%
FPH 2018-01-10 00:00:00.110000 12.26 412552 12.44 12.19 -1.447%
FPH 2018-01-09 00:00:00.110000 12.44 481242 12.85 12.43 -2.584%
FPH 2018-01-09 00:00:00.110000 12.44 481242 12.85 12.43 -2.584%
FPH 2018-01-09 00:00:00.110000 12.44 481242 12.85 12.43 -2.584%
FPH 2018-01-09 00:00:00.110000 12.44 481242 12.85 12.43 -2.584%
FPH 2018-01-08 00:00:00.110000 12.77 232336 12.89 12.77 -0.468%
FPH 2018-01-08 00:00:00.110000 12.77 232336 12.89 12.77 -0.468%
FPH 2018-01-08 00:00:00.110000 12.77 232336 12.89 12.77 -0.468%
FPH 2018-01-08 00:00:00.110000 12.77 232336 12.89 12.77 -0.468%
FPH 2018-01-05 00:00:00.110000 12.83 174726 12.86 12.78 0.234%
FPH 2018-01-05 00:00:00.110000 12.83 174726 12.86 12.78 0.234%
FPH 2018-01-05 00:00:00.110000 12.83 174726 12.86 12.78 0.234%
FPH 2018-01-05 00:00:00.110000 12.83 174726 12.86 12.78 0.234%
FPH 2018-01-04 00:00:00.110000 12.8 288870 12.82 12.76 0.156%
FPH 2018-01-04 00:00:00.110000 12.8 288870 12.82 12.76 0.156%
FPH 2018-01-04 00:00:00.110000 12.8 288870 12.82 12.76 0.156%
FPH 2018-01-04 00:00:00.110000 12.8 288870 12.82 12.76 0.156%
FPH 2018-01-03 00:00:00.110000 12.78 190444 12.91 12.76 -0.622%
FPH 2018-01-03 00:00:00.110000 12.78 190444 12.91 12.76 -0.622%
FPH 2018-01-03 00:00:00.110000 12.78 190444 12.91 12.76 -0.622%
FPH 2018-01-03 00:00:00.110000 12.78 190444 12.91 12.76 -0.622%
FPH 2018-01-02 00:00:00.110000 12.86 116093 12.95 12.81 0.156%
FPH 2018-01-02 00:00:00.110000 12.86 116093 12.95 12.81 0.156%
FPH 2018-01-02 00:00:00.110000 12.86 116093 12.95 12.81 0.156%
FPH 2018-01-02 00:00:00.110000 12.86 116093 12.95 12.81 0.156%
FPH 2017-12-29 00:00:00.110000 12.84 275327 13.1 12.84 -0.465%
FPH 2017-12-29 00:00:00.110000 12.84 275327 13.1 12.84 -0.465%
FPH 2017-12-29 00:00:00.110000 12.84 275327 13.1 12.84 -0.465%
FPH 2017-12-29 00:00:00.110000 12.84 275327 13.1 12.84 -0.465%
FPH 2017-12-28 00:00:00.110000 12.9 124640 12.91 12.84 0.389%
FPH 2017-12-28 00:00:00.110000 12.9 124640 12.91 12.84 0.389%
FPH 2017-12-28 00:00:00.110000 12.9 124640 12.91 12.84 0.389%
FPH 2017-12-28 00:00:00.110000 12.9 124640 12.91 12.84 0.389%
FPH 2017-12-27 00:00:00.110000 12.85 278940 13.05 12.81 0%
FPH 2017-12-27 00:00:00.110000 12.85 278940 13.05 12.81 0%
FPH 2017-12-27 00:00:00.110000 12.85 278940 13.05 12.81 0%
FPH 2017-12-27 00:00:00.110000 12.85 278940 13.05 12.81 0%
FPH 2017-12-22 00:00:00.110000 12.85 225349 12.94 12.78 0.548%
FPH 2017-12-22 00:00:00.110000 12.85 225349 12.94 12.78 0.548%
FPH 2017-12-22 00:00:00.110000 12.85 225349 12.94 12.78 0.548%
FPH 2017-12-21 00:00:00.110000 12.78 545224 12.82 12.71 0.078%
FPH 2017-12-20 00:00:00.110000 12.77 441604 12.91 12.75 -0.854%
FPH 2017-12-19 00:00:00.110000 12.88 507474 12.93 12.49 1.899%
FPH 2017-12-18 00:00:00.110000 12.64 344154 12.7 12.57 0.238%
FPH 2017-12-15 00:00:00.110000 12.61 453801 12.63 12.29 1.694%
FPH 2017-12-14 00:00:00.110000 12.4 353093 12.53 12.33 0.162%
FPH 2017-12-13 00:00:00.110000 12.38 557741 12.4 12.21 -0.322%
FPH 2017-12-12 00:00:00.110000 12.42 771826 12.42 12.2 0.567%
FPH 2017-12-11 00:00:00.110000 12.35 419716 12.39 12.18 1.396%
FPH 2017-12-08 00:00:00.110000 12.18 256950 12.18 11.97 1.585%
FPH 2017-12-07 00:00:00.110000 11.99 526162 12.05 11.76 1.181%
FPH 2017-12-06 00:00:00.110000 11.85 954654 11.94 11.76 1.023%
FPH 2017-12-05 00:00:00.110000 11.73 369257 11.86 11.685 -0.593%
FPH 2017-12-04 00:00:00.110000 11.8 354055 11.92 11.67 -1.09%
FPH 2017-12-01 00:00:00.110000 11.93 499350 11.95 11.73 2.053%
FPH 2017-11-30 00:00:00.110000 11.69 1327831 11.92 11.69 -1.1%
FPH 2017-11-29 00:00:00.110000 11.82 681517 11.91 11.6 -0.922%
FPH 2017-11-28 00:00:00.110000 11.93 623658 12.0 11.84 0.59%
FPH 2017-11-27 00:00:00.110000 11.86 743747 11.99 11.68 2.241%
FPH 2017-11-24 00:00:00.110000 11.6 663439 11.72 11.4 1.665%
FPH 2017-11-23 00:00:00.110000 11.41 738438 11.46 11.03 1.242%
FPH 2017-11-22 00:00:00.110000 11.27 1018911 11.51 11.08 -5.294%
FPH 2017-11-21 00:00:00.110000 11.9 692767 12.32 11.61 -3.8%
FPH 2017-11-17 00:00:00.110000 12.2 298984 12.27 12.115 0.743%
FPH 2017-11-17 00:00:00.110000 12.2 298984 12.27 12.115 0.743%
FPH 2017-11-17 00:00:00.110000 12.2 298984 12.27 12.115 0.743%
FPH 2017-11-16 00:00:00.110000 12.11 471428 12.19 12.02 0%
FPH 2017-11-15 00:00:00.110000 12.11 490980 12.34 12.08 0%
FPH 2017-11-14 00:00:00.110000 12.11 379418 12.29 12.02 2.453%
FPH 2017-11-13 00:00:00.110000 11.82 279498 11.93 11.745 -1.005%
FPH 2017-11-10 00:00:00.110000 11.94 289777 12.02 11.9 -0.913%
FPH 2017-11-10 00:00:00.110000 11.94 289777 12.02 11.9 -0.913%
FPH 2017-11-10 00:00:00.110000 11.94 289777 12.02 11.9 -0.913%
FPH 2017-11-09 00:00:00.110000 12.05 226053 12.1 11.99 0.25%
FPH 2017-11-08 00:00:00.110000 12.02 249561 12.05 11.93 -0.661%
FPH 2017-11-07 00:00:00.110000 12.1 413816 12.12 11.82 2.804%
FPH 2017-11-06 00:00:00.110000 11.77 443402 11.77 11.56 1.466%
FPH 2017-11-03 00:00:00.110000 11.6 410395 11.66 11.57 -0.515%
FPH 2017-11-03 00:00:00.110000 11.6 410395 11.66 11.57 -0.515%
FPH 2017-11-03 00:00:00.110000 11.6 410395 11.66 11.57 -0.515%
FPH 2017-11-02 00:00:00.110000 11.66 571350 11.85 11.66 -2.099%
FPH 2017-11-01 00:00:00.110000 11.91 340301 11.99 11.81 0.847%
FPH 2017-10-31 00:00:00.110000 11.81 313154 11.97 11.79 -1.172%
FPH 2017-10-30 00:00:00.110000 11.95 365034 11.995 11.85 0.168%
FPH 2017-10-27 00:00:00.110000 11.93 399019 12.06 11.86 0.084%
FPH 2017-10-27 00:00:00.110000 11.93 399019 12.06 11.86 0.084%
FPH 2017-10-27 00:00:00.110000 11.93 399019 12.06 11.86 0.084%
FPH 2017-10-26 00:00:00.110000 11.92 339358 11.97 11.77 0.931%
FPH 2017-10-25 00:00:00.110000 11.81 322547 11.88 11.78 -0.338%
FPH 2017-10-24 00:00:00.110000 11.85 377386 11.94 11.81 -0.42%
FPH 2017-10-23 00:00:00.110000 11.9 223882 12.01 11.88 0.507%
FPH 2017-10-20 00:00:00.110000 11.84 568290 11.94 11.57 1.37%
FPH 2017-10-20 00:00:00.110000 11.84 568290 11.94 11.57 1.37%
FPH 2017-10-20 00:00:00.110000 11.84 568290 11.94 11.57 1.37%
FPH 2017-10-19 00:00:00.110000 11.68 453082 11.84 11.62 -1.268%
FPH 2017-10-18 00:00:00.110000 11.83 461496 11.95 11.7 1.025%
FPH 2017-10-17 00:00:00.110000 11.71 383333 11.82 11.67 -0.51%
FPH 2017-10-16 00:00:00.110000 11.77 297597 11.81 11.6 0.857%
FPH 2017-10-16 00:00:00.110000 11.77 297597 11.81 11.6 0.857%
FPH 2017-10-13 00:00:00.110000 11.67 384661 11.69 11.45 1.127%
FPH 2017-10-13 00:00:00.110000 11.67 384661 11.69 11.45 1.127%
FPH 2017-10-13 00:00:00.110000 11.67 384661 11.69 11.45 1.127%
FPH 2017-10-12 00:00:00.110000 11.54 672064 11.8 11.43 -3.269%
FPH 2017-10-11 00:00:00.110000 11.93 449118 11.97 11.64 2.228%
FPH 2017-10-10 00:00:00.110000 11.67 960878 11.8 11.42 1.567%
FPH 2017-10-09 00:00:00.110000 11.49 517967 11.555 11.37 -0.347%
FPH 2017-10-06 00:00:00.110000 11.53 435628 11.65 11.53 -0.173%
FPH 2017-10-06 00:00:00.110000 11.53 435628 11.65 11.53 -0.173%
FPH 2017-10-06 00:00:00.110000 11.53 435628 11.65 11.53 -0.173%
FPH 2017-10-05 00:00:00.110000 11.55 440628 11.63 11.52 -0.087%
FPH 2017-10-04 00:00:00.110000 11.56 503380 11.63 11.55 -0.687%
FPH 2017-10-03 00:00:00.110000 11.64 293472 11.69 11.51 -0.086%
FPH 2017-10-02 00:00:00.110000 11.65 215694 11.76 11.65 -0.597%
FPH 2017-09-29 00:00:00.100000 11.72 406856 11.78 11.71 0.515%
FPH 2017-09-29 00:00:00.100000 11.72 406856 11.78 11.71 0.515%
FPH 2017-09-29 00:00:00.100000 11.72 406856 11.78 11.71 0.515%
FPH 2017-09-28 00:00:00.100000 11.66 364094 11.68 11.59 0.258%
FPH 2017-09-27 00:00:00.100000 11.63 328867 11.67 11.54 0.78%
FPH 2017-09-26 00:00:00.100000 11.54 614472 11.6 11.47 0.174%
FPH 2017-09-25 00:00:00.100000 11.52 337312 11.68 11.5 -0.432%
FPH 2017-09-22 00:00:00.100000 11.57 394587 11.61 11.36 1.849%
FPH 2017-09-22 00:00:00.100000 11.57 394587 11.61 11.36 1.849%
FPH 2017-09-22 00:00:00.100000 11.57 394587 11.61 11.36 1.849%
FPH 2017-09-21 00:00:00.100000 11.36 999076 11.425 11.21 0.265%
FPH 2017-09-20 00:00:00.100000 11.33 297693 11.35 10.97 2.164%
FPH 2017-09-19 00:00:00.100000 11.09 482138 11.11 11.0 0%
FPH 2017-09-18 00:00:00.100000 11.09 794672 11.54 11.09 -4.314%
FPH 2017-09-15 00:00:00.100000 11.59 258512 11.71 11.59 -1.109%
FPH 2017-09-15 00:00:00.100000 11.59 258512 11.71 11.59 -1.109%
FPH 2017-09-15 00:00:00.100000 11.59 258512 11.71 11.59 -1.109%
FPH 2017-09-14 00:00:00.100000 11.72 525307 11.81 11.69 -0.425%
FPH 2017-09-13 00:00:00.100000 11.77 414605 11.79 11.65 1.378%
FPH 2017-09-12 00:00:00.100000 11.61 620649 11.63 11.4 0.519%
FPH 2017-09-11 00:00:00.100000 11.55 313536 11.57 11.38 1.05%
FPH 2017-09-08 00:00:00.100000 11.43 265937 11.43 11.23 1.33%
FPH 2017-09-08 00:00:00.100000 11.43 265937 11.43 11.23 1.33%
FPH 2017-09-08 00:00:00.100000 11.43 265937 11.43 11.23 1.33%
FPH 2017-09-07 00:00:00.100000 11.28 412619 11.28 11.05 1.989%
FPH 2017-09-06 00:00:00.100000 11.06 262307 11.07 10.94 1.468%
FPH 2017-09-05 00:00:00.100000 10.9 329936 10.94 10.83 0.092%
FPH 2017-09-04 00:00:00.100000 10.89 189903 10.91 10.83 -0.092%
FPH 2017-09-01 00:00:00.100000 10.9 337534 10.905 10.77 1.869%
FPH 2017-09-01 00:00:00.100000 10.9 337534 10.905 10.77 1.869%
FPH 2017-09-01 00:00:00.100000 10.9 337534 10.905 10.77 1.869%
FPH 2017-08-31 00:00:00.100000 10.7 332906 10.75 10.56 1.422%
FPH 2017-08-30 00:00:00.100000 10.55 230861 10.57 10.41 1.054%
FPH 2017-08-29 00:00:00.100000 10.44 171905 10.48 10.38 -0.287%
FPH 2017-08-28 00:00:00.100000 10.47 250060 10.52 10.43 -0.664%
FPH 2017-08-25 00:00:00.100000 10.54 205961 10.59 10.53 -0.566%
FPH 2017-08-25 00:00:00.100000 10.54 205961 10.59 10.53 -0.566%
FPH 2017-08-25 00:00:00.100000 10.54 205961 10.59 10.53 -0.566%
FPH 2017-08-24 00:00:00.100000 10.6 275920 10.7 10.36 -0.469%
FPH 2017-08-23 00:00:00.100000 10.65 206459 10.7 10.61 -0.746%
FPH 2017-08-22 00:00:00.100000 10.73 187889 10.76 10.65 0.846%
FPH 2017-08-21 00:00:00.100000 10.64 205686 10.685 10.52 0.188%
FPH 2017-08-18 00:00:00.100000 10.62 202598 10.63 10.54 0.473%
FPH 2017-08-18 00:00:00.100000 10.62 202598 10.63 10.54 0.473%
FPH 2017-08-18 00:00:00.100000 10.62 202598 10.63 10.54 0.473%
FPH 2017-08-17 00:00:00.100000 10.57 293501 10.63 10.52 0.667%
FPH 2017-08-16 00:00:00.100000 10.5 415005 10.55 10.37 0%
FPH 2017-08-15 00:00:00.100000 10.5 146716 10.56 10.45 0.865%
FPH 2017-08-14 00:00:00.100000 10.41 170645 10.41 10.27 1.068%
FPH 2017-08-11 00:00:00.100000 10.3 360563 10.39 10.29 -3.013%
FPH 2017-08-11 00:00:00.100000 10.3 360563 10.39 10.29 -3.013%
FPH 2017-08-11 00:00:00.100000 10.3 360563 10.39 10.29 -3.013%
FPH 2017-08-10 00:00:00.100000 10.62 232221 10.72 10.585 -0.188%
FPH 2017-08-09 00:00:00.100000 10.64 253086 10.64 10.54 -0.094%
FPH 2017-08-08 00:00:00.100000 10.65 371177 10.65 10.51 0.852%
FPH 2017-08-07 00:00:00.100000 10.56 334994 10.57 10.5 0.571%
FPH 2017-08-04 00:00:00.100000 10.5 708313 10.55 10.475 0%
FPH 2017-08-04 00:00:00.100000 10.5 708313 10.55 10.475 0%
FPH 2017-08-04 00:00:00.100000 10.5 708313 10.55 10.475 0%
FPH 2017-08-03 00:00:00.100000 10.5 388163 10.56 10.42 0.191%
FPH 2017-08-02 00:00:00.100000 10.48 305337 10.565 10.42 0.479%
FPH 2017-08-01 00:00:00.100000 10.43 281553 10.43 10.3 0.773%
FPH 2017-07-31 00:00:00.100000 10.35 367458 10.35 10.29 0.877%
FPH 2017-07-28 00:00:00.100000 10.26 574545 10.37 10.235 -0.774%
FPH 2017-07-27 00:00:00.100000 10.34 366373 10.49 10.31 -0.672%
FPH 2017-07-26 00:00:00.100000 10.41 252939 10.51 10.355 -0.668%
FPH 2017-07-25 00:00:00.100000 10.48 229669 10.54 10.38 0.963%
FPH 2017-07-24 00:00:00.100000 10.38 334607 10.41 10.3 0.29%
FPH 2017-07-21 00:00:00.100000 10.35 429741 10.45 10.06 1.97%
FPH 2017-07-20 00:00:00.100000 10.15 276024 10.21 10.12 -0.197%
FPH 2017-07-19 00:00:00.100000 10.17 289832 10.29 10.13 -0.196%
FPH 2017-07-18 00:00:00.100000 10.19 567704 10.51 10.17 -3.229%
FPH 2017-07-17 00:00:00.100000 10.53 157006 10.6 10.52 -0.847%
FPH 2017-07-14 00:00:00.100000 10.62 413033 10.62 10.54 0.664%
FPH 2017-07-13 00:00:00.100000 10.55 343241 10.56 10.45 1.345%
FPH 2017-07-12 00:00:00.100000 10.41 382676 10.59 10.385 -1.885%
FPH 2017-07-11 00:00:00.100000 10.61 338518 10.65 10.53 -0.094%
FPH 2017-07-10 00:00:00.100000 10.62 366870 10.67 10.58 0.094%
FPH 2017-07-07 00:00:00.100000 10.61 626501 10.67 10.38 1.823%
FPH 2017-07-06 00:00:00.100000 10.42 562172 10.54 10.37 -0.287%
FPH 2017-07-05 00:00:00.100000 10.45 566850 10.64 10.44 -1.601%
FPH 2017-07-04 00:00:00.100000 10.62 603667 10.64 10.5 -0.094%
FPH 2017-07-03 00:00:00.100000 10.63 530197 10.93 10.63 -2.028%
FPH 2017-06-30 00:00:00.100000 10.85 485583 10.99 10.82 -2.252%
FPH 2017-06-29 00:00:00.100000 11.1 464473 11.16 10.95 1.37%
FPH 2017-06-28 00:00:00.100000 10.95 830966 10.95 10.83 0%
FPH 2017-06-27 00:00:00.100000 10.95 435691 10.96 10.73 1.483%
FPH 2017-06-26 00:00:00.100000 10.79 273489 10.83 10.7 0.935%
FPH 2017-06-23 00:00:00.100000 10.69 346156 10.77 10.66 0.47%
FPH 2017-06-22 00:00:00.100000 10.64 489747 10.71 10.55 0.758%
FPH 2017-06-21 00:00:00.100000 10.56 424546 10.63 10.49 -0.659%
FPH 2017-06-20 00:00:00.100000 10.63 289532 10.77 10.63 -0.84%
FPH 2017-06-19 00:00:00.100000 10.72 368862 10.745 10.64 0.847%
FPH 2017-06-16 00:00:00.100000 10.63 400532 10.64 10.5 1.238%
FPH 2017-06-15 00:00:00.100000 10.5 855687 10.59 10.43 -1.777%
FPH 2017-06-14 00:00:00.100000 10.69 662200 10.69 10.56 1.616%
FPH 2017-06-13 00:00:00.100000 10.52 435645 10.53 10.46 0.478%
FPH 2017-06-09 00:00:00.100000 10.47 361074 10.5 10.42 0.576%
FPH 2017-06-08 00:00:00.100000 10.41 451198 10.65 10.36 0.096%
FPH 2017-06-07 00:00:00.100000 10.4 519369 10.44 10.3 0.58%
FPH 2017-06-06 00:00:00.100000 10.34 724010 10.65 10.33 -2.083%
FPH 2017-06-05 00:00:00.100000 10.56 920181 10.63 10.5 1.053%
FPH 2017-06-02 00:00:00.100000 10.45 438470 10.48 10.3 1.951%
FPH 2017-06-01 00:00:00.100000 10.25 617070 10.31 10.15 0.886%
FPH 2017-05-31 00:00:00.100000 10.16 497283 10.26 10.12 0.495%
FPH 2017-05-30 00:00:00.100000 10.11 840223 10.18 10.08 -0.882%
FPH 2017-05-29 00:00:00.100000 10.2 720861 10.21 10.04 1.493%
FPH 2017-05-26 00:00:00.100000 10.05 583030 10.06 9.76 3.289%
FPH 2017-05-25 00:00:00.100000 9.73 232909 9.74 9.65 0.934%
FPH 2017-05-24 00:00:00.100000 9.64 368819 9.64 9.48 1.581%
FPH 2017-05-23 00:00:00.100000 9.49 314154 9.54 9.37 1.065%
FPH 2017-05-22 00:00:00.100000 9.39 172024 9.51 9.37 -0.424%
FPH 2017-05-19 00:00:00.100000 9.43 158792 9.44 9.37 0.533%
FPH 2017-05-18 00:00:00.100000 9.38 504171 9.52 9.315 -1.574%
FPH 2017-05-17 00:00:00.100000 9.53 786287 9.73 9.35 2.363%
FPH 2017-05-16 00:00:00.100000 9.31 301551 9.43 9.3 -1.168%
FPH 2017-05-15 00:00:00.100000 9.42 327240 9.48 9.37 -1.154%
FPH 2017-05-12 00:00:00.100000 9.53 170431 9.76 9.53 -2.556%
FPH 2017-05-11 00:00:00.100000 9.78 299550 9.8 9.61 1.452%
FPH 2017-05-10 00:00:00.100000 9.64 284562 9.66 9.52 1.261%
FPH 2017-05-09 00:00:00.100000 9.52 275334 9.56 9.46 -0.105%
FPH 2017-05-08 00:00:00.100000 9.53 314196 9.61 9.32 3.25%
FPH 2017-05-05 00:00:00.100000 9.23 126386 9.32 9.23 -0.324%
FPH 2017-05-04 00:00:00.100000 9.26 236588 9.34 9.24 -0.75%
FPH 2017-05-03 00:00:00.100000 9.33 170943 9.37 9.22 0.974%
FPH 2017-05-02 00:00:00.100000 9.24 230608 9.36 9.21 -0.645%
FPH 2017-05-01 00:00:00.100000 9.3 293987 9.33 9.2 0.758%
FPH 2017-04-28 00:00:00.100000 9.23 238160 9.28 9.1 1.206%
FPH 2017-04-27 00:00:00.100000 9.12 194784 9.13 9.05 0.885%
FPH 2017-04-26 00:00:00.100000 9.04 238036 9.09 8.97 1.006%
FPH 2017-04-24 00:00:00.100000 8.95 226702 8.98 8.88 0.902%
FPH 2017-04-21 00:00:00.100000 8.87 374373 9.03 8.87 -1.663%
FPH 2017-04-20 00:00:00.100000 9.02 882182 9.11 8.95 -0.331%
FPH 2017-04-19 00:00:00.100000 9.05 216451 9.14 8.96 -0.549%
FPH 2017-04-18 00:00:00.100000 9.1 213062 9.125 9.01 0.887%
FPH 2017-04-13 00:00:00.100000 9.02 225126 9.09 8.94 0.222%
FPH 2017-04-12 00:00:00.100000 9.0 217060 9.07 8.95 -0.552%
FPH 2017-04-11 00:00:00.100000 9.05 234054 9.13 8.94 1.23%
FPH 2017-04-10 00:00:00.100000 8.94 196048 9.01 8.92 -0.223%
FPH 2017-04-07 00:00:00.100000 8.96 168006 9.05 8.92 -0.444%
FPH 2017-04-06 00:00:00.100000 9.0 115023 9.05 8.99 0.223%
FPH 2017-04-05 00:00:00.100000 8.98 226668 9.015 8.88 0.111%
FPH 2017-04-04 00:00:00.100000 8.97 240429 9.04 8.95 -0.554%
FPH 2017-04-03 00:00:00.100000 9.02 146013 9.06 8.91 2.036%
FPH 2017-03-31 00:00:00.110000 8.84 214618 8.95 8.84 -0.786%
FPH 2017-03-30 00:00:00.110000 8.91 208156 8.94 8.86 0.564%
FPH 2017-03-29 00:00:00.110000 8.86 205759 8.86 8.74 0.796%
FPH 2017-03-28 00:00:00.110000 8.79 243463 8.83 8.75 -0.227%
FPH 2017-03-27 00:00:00.110000 8.81 262090 8.83 8.76 0.114%
FPH 2017-03-24 00:00:00.110000 8.8 226038 8.99 8.72 0.917%
FPH 2017-03-23 00:00:00.110000 8.72 197462 8.74 8.68 -0.343%
FPH 2017-03-22 00:00:00.110000 8.75 301191 8.78 8.67 -1.242%
FPH 2017-03-21 00:00:00.110000 8.86 303021 8.92 8.78 0.568%
FPH 2017-03-20 00:00:00.110000 8.81 235444 8.89 8.75 -0.676%
FPH 2017-03-17 00:00:00.110000 8.87 1342913 8.96 8.84 -0.113%
FPH 2017-03-16 00:00:00.110000 8.88 436033 8.94 8.79 -0.782%
FPH 2017-03-15 00:00:00.110000 8.95 243585 8.96 8.84 0.336%
FPH 2017-03-14 00:00:00.110000 8.92 466319 9.08 8.84 -0.779%
FPH 2017-03-13 00:00:00.110000 8.99 376785 9.0 8.77 1.812%
FPH 2017-03-10 00:00:00.110000 8.83 173896 8.83 8.6 1.963%
FPH 2017-03-09 00:00:00.110000 8.66 258462 8.78 8.62 -0.574%
FPH 2017-03-08 00:00:00.110000 8.71 233437 8.72 8.61 0.81%
FPH 2017-03-07 00:00:00.110000 8.64 256704 8.69 8.59 0.582%
FPH 2017-03-06 00:00:00.110000 8.59 175936 8.68 8.57 -0.579%
FPH 2017-03-03 00:00:00.110000 8.64 246463 8.66 8.6 -0.346%
FPH 2017-03-02 00:00:00.110000 8.67 332665 8.69 8.57 0.58%
FPH 2017-03-01 00:00:00.110000 8.62 238011 8.62 8.55 0.349%
FPH 2017-02-28 00:00:00.110000 8.59 811979 8.6 8.35 3.245%
FPH 2017-02-27 00:00:00.110000 8.32 191671 8.34 8.2 1.463%
FPH 2017-02-24 00:00:00.110000 8.2 160720 8.28 8.18 -1.324%
FPH 2017-02-23 00:00:00.110000 8.31 243323 8.31 8.12 1.095%
FPH 2017-02-22 00:00:00.110000 8.22 276166 8.34 8.16 -0.364%
FPH 2017-02-21 00:00:00.110000 8.25 120959 8.28 8.215 -0.483%
FPH 2017-02-20 00:00:00.110000 8.29 189931 8.44 8.25 -0.719%
FPH 2017-02-17 00:00:00.110000 8.35 307697 8.5 8.245 -0.477%
FPH 2017-02-16 00:00:00.110000 8.39 332143 8.47 8.31 -0.827%
FPH 2017-02-15 00:00:00.110000 8.46 132519 8.49 8.42 0.118%
FPH 2017-02-14 00:00:00.110000 8.45 220697 8.65 8.39 -1.054%
FPH 2017-02-13 00:00:00.110000 8.54 188273 8.57 8.46 0.235%
FPH 2017-02-10 00:00:00.110000 8.52 230896 8.55 8.46 0.472%
FPH 2017-02-09 00:00:00.110000 8.48 318341 8.54 8.47 -0.935%
FPH 2017-02-08 00:00:00.110000 8.56 249515 8.56 8.45 1.542%
FPH 2017-02-07 00:00:00.110000 8.43 282993 8.52 8.35 -0.237%
FPH 2017-02-06 00:00:00.110000 8.45 253208 8.66 8.37 -1.285%
FPH 2017-02-03 00:00:00.110000 8.56 324150 8.6 8.32 2.026%
FPH 2017-02-02 00:00:00.110000 8.39 368080 8.41 8.29 0.359%
FPH 2017-02-01 00:00:00.110000 8.36 241035 8.37 8.25 0.602%
FPH 2017-01-31 00:00:00.110000 8.31 268332 8.37 8.16 -0.24%
FPH 2017-01-30 00:00:00.110000 8.33 396143 8.47 8.31 -2.345%
FPH 2017-01-27 00:00:00.110000 8.53 542612 8.64 8.46 -2.737%
FPH 2017-01-25 00:00:00.110000 8.77 565034 8.78 8.69 1.387%
FPH 2017-01-24 00:00:00.110000 8.65 410706 8.65 8.51 1.885%
FPH 2017-01-23 00:00:00.110000 8.49 281664 8.5 8.42 0.592%
FPH 2017-01-20 00:00:00.110000 8.44 299738 8.46 8.38 0.596%
FPH 2017-01-19 00:00:00.110000 8.39 257558 8.42 8.3 0.119%
FPH 2017-01-18 00:00:00.110000 8.38 314506 8.41 8.29 0.48%
FPH 2017-01-17 00:00:00.110000 8.34 186862 8.45 8.265 -0.12%
FPH 2017-01-16 00:00:00.110000 8.35 167894 8.43 8.32 0.12%
FPH 2017-01-13 00:00:00.110000 8.34 257745 8.4 8.32 -0.239%
FPH 2017-01-12 00:00:00.110000 8.36 193190 8.47 8.335 -0.83%
FPH 2017-01-11 00:00:00.110000 8.43 346099 8.44 8.37 0.477%
FPH 2017-01-10 00:00:00.110000 8.39 257599 8.49 8.39 -0.474%
FPH 2017-01-09 00:00:00.110000 8.43 309340 8.45 8.35 1.322%
FPH 2017-01-06 00:00:00.110000 8.32 167629 8.34 8.27 -0.12%
FPH 2017-01-05 00:00:00.110000 8.33 316580 8.38 8.22 0%
FPH 2017-01-04 00:00:00.110000 8.33 229344 8.36 8.24 0%
FPH 2017-01-03 00:00:00.110000 8.33 245645 8.34 8.18 1.709%
FPH 2016-12-30 00:00:00.110000 8.19 127671 8.25 8.14 -2.384%
FPH 2016-12-29 00:00:00.110000 8.39 246606 8.42 8.32 0.6%
FPH 2016-12-28 00:00:00.110000 8.34 299393 8.36 8.07 3.474%
FPH 2016-12-23 00:00:00.110000 8.06 291614 8.35 7.96 -2.303%
FPH 2016-12-22 00:00:00.110000 8.25 383798 8.25 7.97 4.167%
FPH 2016-12-21 00:00:00.110000 7.92 263959 7.97 7.9 0%
FPH 2016-12-20 00:00:00.110000 7.92 543247 7.97 7.89 0.253%
FPH 2016-12-19 00:00:00.110000 7.9 206555 7.97 7.87 0.381%
FPH 2016-12-16 00:00:00.110000 7.87 328293 8.01 7.84 -1.255%
FPH 2016-12-15 00:00:00.110000 7.97 356599 8.045 7.95 0%
FPH 2016-12-14 00:00:00.110000 7.97 435831 7.99 7.9 0.886%
FPH 2016-12-13 00:00:00.110000 7.9 443941 8.01 7.82 -0.253%
FPH 2016-12-12 00:00:00.110000 7.92 431116 7.98 7.83 0.126%
FPH 2016-12-09 00:00:00.110000 7.91 278922 8.02 7.9 -0.378%
FPH 2016-12-08 00:00:00.110000 7.94 287282 7.99 7.87 0.889%
FPH 2016-12-07 00:00:00.110000 7.87 473711 7.93 7.82 0%
FPH 2016-12-06 00:00:00.110000 7.87 409836 7.99 7.82 -1.502%
FPH 2016-12-05 00:00:00.110000 7.99 685932 8.12 7.93 -1.963%
FPH 2016-12-02 00:00:00.110000 8.15 679866 8.33 8.14 3.558%
FPH 2016-12-01 00:00:00.110000 7.87 619120 7.92 7.84 0.639%
FPH 2016-11-30 00:00:00.110000 7.82 415418 7.89 7.8 0.903%
FPH 2016-11-29 00:00:00.110000 7.75 753592 7.89 7.7 -1.274%
FPH 2016-11-28 00:00:00.110000 7.85 390847 7.98 7.85 0.384%
FPH 2016-11-25 00:00:00.110000 7.82 707136 7.93 7.78 -1.387%
FPH 2016-11-24 00:00:00.110000 7.93 670146 7.95 7.78 2.059%
FPH 2016-11-23 00:00:00.110000 7.77 1259179 8.14 7.7 -6.723%
FPH 2016-11-22 00:00:00.110000 8.33 1103343 8.43 8.29 0.361%
FPH 2016-11-21 00:00:00.110000 8.3 428575 8.41 8.3 -0.48%
FPH 2016-11-18 00:00:00.110000 8.34 694914 8.46 8.31 -1.651%
FPH 2016-11-17 00:00:00.110000 8.48 871940 8.65 8.47 -1.395%
FPH 2016-11-16 00:00:00.110000 8.6 302271 8.72 8.59 -0.807%
FPH 2016-11-15 00:00:00.110000 8.67 241297 8.74 8.64 0.347%
FPH 2016-11-14 00:00:00.110000 8.64 415676 8.67 8.55 -1.144%
FPH 2016-11-11 00:00:00.110000 8.74 523382 8.82 8.68 1.157%
FPH 2016-11-10 00:00:00.110000 8.64 603961 8.67 8.54 3.721%
FPH 2016-11-09 00:00:00.110000 8.33 852276 8.69 8.22 -1.769%
FPH 2016-11-08 00:00:00.110000 8.48 433272 8.74 8.47 -0.586%
FPH 2016-11-07 00:00:00.110000 8.53 655260 8.64 8.35 3.394%
FPH 2016-11-04 00:00:00.110000 8.25 400579 8.28 8.22 -0.121%
FPH 2016-11-03 00:00:00.110000 8.26 348425 8.28 8.03 0.487%
FPH 2016-11-02 00:00:00.110000 8.22 594078 8.255 8.16 -0.122%
FPH 2016-11-01 00:00:00.110000 8.23 306892 8.31 8.21 -0.363%
FPH 2016-10-31 00:00:00.110000 8.26 313262 8.51 8.26 -2.133%
FPH 2016-10-28 00:00:00.110000 8.44 471451 8.51 8.43 -0.118%
FPH 2016-10-27 00:00:00.110000 8.45 552036 8.48 8.36 0.835%
FPH 2016-10-26 00:00:00.110000 8.38 283385 8.53 8.28 -2.217%
FPH 2016-10-25 00:00:00.110000 8.57 325514 8.66 8.57 0.587%
FPH 2016-10-24 00:00:00.110000 8.52 433514 8.61 8.47 -0.583%
FPH 2016-10-21 00:00:00.110000 8.57 241351 8.75 8.57 -1.494%
FPH 2016-10-20 00:00:00.110000 8.7 457734 8.72 8.6 0.115%
FPH 2016-10-19 00:00:00.110000 8.69 593691 8.785 8.67 0.346%
FPH 2016-10-18 00:00:00.110000 8.66 798471 8.705 8.65 -0.688%
FPH 2016-10-17 00:00:00.110000 8.72 746335 8.93 8.69 -3.965%
FPH 2016-10-14 00:00:00.110000 9.08 182147 9.15 9.07 0.665%
FPH 2016-10-13 00:00:00.110000 9.02 464446 9.19 8.99 -1.957%
FPH 2016-10-12 00:00:00.110000 9.2 205934 9.27 9.16 -0.862%
FPH 2016-10-11 00:00:00.110000 9.28 227175 9.38 9.23 -1.066%
FPH 2016-10-10 00:00:00.110000 9.38 356278 9.69 9.37 -2.19%
FPH 2016-10-07 00:00:00.110000 9.59 290614 9.62 9.56 -0.104%
FPH 2016-10-06 00:00:00.110000 9.6 479560 9.6 9.535 0.104%
FPH 2016-10-05 00:00:00.110000 9.59 218903 9.64 9.55 -1.032%
FPH 2016-10-04 00:00:00.110000 9.69 258792 9.7 9.51 1.466%
FPH 2016-10-03 00:00:00.110000 9.55 121563 9.57 9.5 -0.209%
FPH 2016-09-30 00:00:00.100000 9.57 267590 9.59 9.45 0.737%
FPH 2016-09-29 00:00:00.100000 9.5 552404 9.57 9.38 1.822%
FPH 2016-09-28 00:00:00.100000 9.33 361192 9.35 9.2 0.974%
FPH 2016-09-27 00:00:00.100000 9.24 437015 9.28 9.14 -0.645%
FPH 2016-09-26 00:00:00.100000 9.3 281215 9.31 9.14 -0.958%
FPH 2016-09-23 00:00:00.100000 9.39 613047 9.47 9.3 -1.158%
FPH 2016-09-22 00:00:00.100000 9.5 549853 9.57 9.43 0.105%
FPH 2016-09-21 00:00:00.100000 9.49 585244 9.69 9.47 -1.861%
FPH 2016-09-20 00:00:00.100000 9.67 465030 9.74 9.6 -0.514%
FPH 2016-09-19 00:00:00.100000 9.72 81892 9.72 9.6 0.31%
FPH 2016-09-16 00:00:00.100000 9.69 647662 9.735 9.63 1.043%
FPH 2016-09-15 00:00:00.100000 9.59 443532 9.62 9.46 -0.415%
FPH 2016-09-14 00:00:00.100000 9.63 572428 9.63 9.44 1.155%
FPH 2016-09-13 00:00:00.100000 9.52 387991 9.54 9.3 3.366%
FPH 2016-09-12 00:00:00.100000 9.21 343501 9.24 9.09 -0.54%
FPH 2016-09-09 00:00:00.100000 9.26 321015 9.31 9.22 -1.068%
FPH 2016-09-08 00:00:00.100000 9.36 512738 9.43 9.34 -1.37%
FPH 2016-09-07 00:00:00.100000 9.49 148556 9.56 9.46 0.317%
FPH 2016-09-06 00:00:00.100000 9.46 411945 9.54 9.35 -1.458%
FPH 2016-09-05 00:00:00.100000 9.6 246528 9.6 9.44 1.053%
FPH 2016-09-02 00:00:00.100000 9.5 287657 9.56 9.46 -0.315%
FPH 2016-09-01 00:00:00.100000 9.53 645738 9.54 9.29 2.583%
FPH 2016-08-31 00:00:00.100000 9.29 452020 9.56 9.27 -1.797%
FPH 2016-08-30 00:00:00.100000 9.46 478723 9.49 9.36 1.285%
FPH 2016-08-29 00:00:00.100000 9.34 388162 9.39 9.21 1.632%
FPH 2016-08-26 00:00:00.100000 9.19 470463 9.41 9.19 -2.854%
FPH 2016-08-25 00:00:00.100000 9.46 351278 9.5 9.29 0.106%
FPH 2016-08-24 00:00:00.100000 9.45 308747 9.79 9.41 -3.473%
FPH 2016-08-23 00:00:00.100000 9.79 237925 9.98 9.74 0.205%
FPH 2016-08-22 00:00:00.100000 9.77 222096 9.8 9.74 0.411%
FPH 2016-08-19 00:00:00.100000 9.73 173486 9.73 9.64 1.038%
FPH 2016-08-18 00:00:00.100000 9.63 446615 9.79 9.5 -3.313%
FPH 2016-08-17 00:00:00.100000 9.96 177407 10.03 9.87 -0.5%
FPH 2016-08-16 00:00:00.100000 10.01 213722 10.03 9.92 -0.596%
FPH 2016-08-15 00:00:00.100000 10.07 190449 10.2 10.05 -0.198%
FPH 2016-08-12 00:00:00.100000 10.09 372778 10.27 10.08 0.199%
FPH 2016-08-11 00:00:00.100000 10.07 188234 10.12 10.04 1.104%
FPH 2016-08-10 00:00:00.100000 9.96 320962 9.97 9.845 1.014%
FPH 2016-08-09 00:00:00.100000 9.86 269468 9.89 9.81 0.203%
FPH 2016-08-08 00:00:00.100000 9.84 170047 9.88 9.825 -0.506%
FPH 2016-08-05 00:00:00.100000 9.89 186770 9.93 9.845 0.203%
FPH 2016-08-04 00:00:00.100000 9.87 307007 9.89 9.83 -0.303%
FPH 2016-08-03 00:00:00.100000 9.9 273509 9.98 9.885 -0.602%
FPH 2016-08-02 00:00:00.100000 9.96 292625 10.09 9.96 -0.994%
FPH 2016-08-01 00:00:00.100000 10.06 199576 10.09 9.92 1.309%
FPH 2016-07-29 00:00:00.100000 9.93 341964 10.01 9.89 -0.601%
FPH 2016-07-28 00:00:00.100000 9.99 264753 10.02 9.94 1.216%
FPH 2016-07-27 00:00:00.100000 9.87 322057 9.9 9.81 0.101%
FPH 2016-07-26 00:00:00.100000 9.86 273198 10.0 9.825 -0.705%
FPH 2016-07-25 00:00:00.100000 9.93 276229 9.95 9.81 1.223%
FPH 2016-07-22 00:00:00.100000 9.81 302866 9.83 9.57 2.508%
FPH 2016-07-21 00:00:00.100000 9.57 360464 9.71 9.51 0.209%
FPH 2016-07-20 00:00:00.100000 9.55 173111 9.6 9.5 0.632%
FPH 2016-07-19 00:00:00.100000 9.49 182779 9.51 9.42 -0.42%
FPH 2016-07-18 00:00:00.100000 9.53 357537 9.56 9.36 0.74%
FPH 2016-07-15 00:00:00.100000 9.46 262822 9.69 9.45 -2.775%
FPH 2016-07-14 00:00:00.100000 9.73 227319 9.82 9.68 -0.307%
FPH 2016-07-13 00:00:00.100000 9.76 168809 9.83 9.72 0.308%
FPH 2016-07-12 00:00:00.100000 9.73 296584 9.78 9.71 -0.205%
FPH 2016-07-11 00:00:00.100000 9.75 176732 9.87 9.74 0.723%
FPH 2016-07-08 00:00:00.100000 9.68 334072 9.8 9.645 -0.206%
FPH 2016-07-07 00:00:00.100000 9.7 355921 9.84 9.575 -1.423%
FPH 2016-07-06 00:00:00.100000 9.84 692910 9.87 9.75 -0.304%
FPH 2016-07-05 00:00:00.100000 9.87 183826 9.93 9.84 0.817%
FPH 2016-07-04 00:00:00.100000 9.79 296642 9.89 9.77 0.617%
FPH 2016-07-01 00:00:00.100000 9.73 508018 9.77 9.63 1.778%
FPH 2016-06-30 00:00:00.100000 9.56 461081 9.82 9.56 0%
FPH 2016-06-29 00:00:00.100000 9.56 344418 9.61 9.47 1.057%
FPH 2016-06-28 00:00:00.100000 9.46 298324 9.53 9.38 -0.735%
FPH 2016-06-27 00:00:00.100000 9.53 428719 9.55 9.44 -1.038%
FPH 2016-06-24 00:00:00.100000 9.63 436578 9.89 9.58 -1.935%
FPH 2016-06-23 00:00:00.100000 9.82 181926 9.85 9.8 -0.908%
FPH 2016-06-22 00:00:00.100000 9.91 245989 9.95 9.88 0.304%
FPH 2016-06-21 00:00:00.100000 9.88 454699 9.97 9.86 -1.002%
FPH 2016-06-20 00:00:00.100000 9.98 284024 10.0 9.86 0.201%
FPH 2016-06-17 00:00:00.100000 9.96 282042 10.0 9.88 0.201%
FPH 2016-06-16 00:00:00.100000 9.94 659320 9.97 9.85 0.404%