FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
ProSiebenSat1 Media SE
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.21600 -0.03 |
3.31 | 3.21 | 3.21 | 162,923 |
| 19 Oct 26 |
3.24600 -0.03 |
3.27 | 3.19 | 3.27 | 140,251 |
| 16 Oct 26 |
3.27800 +0.08 |
3.33 | 3.23 | 3.30 | 163,718 |
| 15 Oct 26 |
3.19600 -0.06 |
3.30 | 3.19 | 3.30 | 273,441 |
| 14 Oct 26 |
3.25400 +0.00 |
3.35 | 3.24 | 3.30 | 166,109 |
| 13 Oct 26 |
3.25400 +0.01 |
3.36 | 3.22 | 3.23 | 147,309 |
| 12 Oct 26 |
3.24800 -0.02 |
3.32 | 3.24 | 3.31 | 136,573 |
| 09 Oct 26 |
3.27200 -0.02 |
3.35 | 3.21 | 3.30 | 127,393 |
| 08 Oct 26 |
3.28800 +0.03 |
3.33 | 3.23 | 3.23 | 125,811 |
| 07 Oct 26 |
3.25600 -0.02 |
3.34 | 3.22 | 3.24 | 179,096 |
| 06 Oct 26 |
3.27200 +0.14 |
3.32 | 3.13 | 3.15 | 277,400 |
| 05 Oct 26 |
3.13200 -0.01 |
3.31 | 3.13 | 3.24 | 224,179 |
| 02 Oct 26 |
3.14400 -0.01 |
3.24 | 3.10 | 3.14 | 144,293 |
| 01 Oct 26 |
3.15400 -0.02 |
3.27 | 3.12 | 3.24 | 180,166 |
| 30 Sep 26 |
3.17600 -0.05 |
3.26 | 3.16 | 3.22 | 157,990 |
| 29 Sep 26 |
3.22200 +0.02 |
3.29 | 3.18 | 3.22 | 112,636 |
| 28 Sep 26 |
3.20000 -0.03 |
3.28 | 3.20 | 3.23 | 140,094 |
| 25 Sep 26 |
3.23200 -0.02 |
3.33 | 3.20 | 3.25 | 130,462 |
| 24 Sep 26 |
3.25400 -0.08 |
3.39 | 3.25 | 3.34 | 124,774 |
| 23 Sep 26 |
3.33800 -0.06 |
3.40 | 3.33 | 3.37 | 173,677 |
| 22 Sep 26 |
3.40000 -0.05 |
3.50 | 3.40 | 3.42 | 88,779 |
| 21 Sep 26 |
3.45400 -0.01 |
3.48 | 3.39 | 3.44 | 75,349 |
| 18 Sep 26 |
3.46000 +0.03 |
3.50 | 3.42 | 3.44 | 185,545 |
| 17 Sep 26 |
3.42800 -0.07 |
3.55 | 3.43 | 3.47 | 131,805 |
| 16 Sep 26 |
3.50000 -0.01 |
3.53 | 3.47 | 3.53 | 80,508 |
| 15 Sep 26 |
3.51200 -0.06 |
3.65 | 3.46 | 3.65 | 167,838 |
| 14 Sep 26 |
3.57400 -0.07 |
3.69 | 3.56 | 3.65 | 166,698 |
| 11 Sep 26 |
3.64800 +0.03 |
3.65 | 3.55 | 3.57 | 70,722 |
| 10 Sep 26 |
3.61800 +0.01 |
3.62 | 3.55 | 3.57 | 182,430 |
| 09 Sep 26 |
3.61200 -0.02 |
3.65 | 3.57 | 3.58 | 97,010 |
| 08 Sep 26 |
3.62800 -0.04 |
3.68 | 3.59 | 3.68 | 77,838 |
| 07 Sep 26 |
3.67000 -0.08 |
3.80 | 3.65 | 3.80 | 69,984 |
| 04 Sep 26 |
3.75400 -0.03 |
3.80 | 3.74 | 3.77 | 54,468 |
| 03 Sep 26 |
3.78000 +0.08 |
3.79 | 3.65 | 3.65 | 74,465 |
| 02 Sep 26 |
3.70400 -0.03 |
3.78 | 3.62 | 3.78 | 120,538 |
| 01 Sep 26 |
3.73400 -0.09 |
3.85 | 3.73 | 3.79 | 127,446 |
| 31 Aug 26 |
3.82400 +0.20 |
3.82 | 3.61 | 3.61 | 244,167 |
| 28 Aug 26 |
3.62400 -0.04 |
3.66 | 3.56 | 3.66 | 353,590 |
| 27 Aug 26 |
3.66200 -0.06 |
3.74 | 3.63 | 3.72 | 131,705 |
| 26 Aug 26 |
3.72600 -0.05 |
3.79 | 3.68 | 3.76 | 125,294 |
| 25 Aug 26 |
3.77200 +0.03 |
3.81 | 3.68 | 3.74 | 149,764 |
| 24 Aug 26 |
3.74200 -0.01 |
3.77 | 3.72 | 3.75 | 147,182 |
| 21 Aug 26 |
3.75600 +0.01 |
3.83 | 3.71 | 3.71 | 103,418 |
| 20 Aug 26 |
3.74800 -0.03 |
3.78 | 3.70 | 3.74 | 94,176 |
| 19 Aug 26 |
3.77800 -0.06 |
3.82 | 3.74 | 3.80 | 91,289 |
| 18 Aug 26 |
3.83400 +0.11 |
3.84 | 3.73 | 3.73 | 145,590 |
| 17 Aug 26 |
3.72800 -0.16 |
3.90 | 3.73 | 3.90 | 143,837 |
| 14 Aug 26 |
3.89000 +0.06 |
4.10 | 3.85 | 3.85 | 207,973 |
| 13 Aug 26 |
3.83400 +0.01 |
3.91 | 3.79 | 3.91 | 80,117 |
| 12 Aug 26 |
3.82000 -0.05 |
3.93 | 3.82 | 3.93 | 104,015 |
| 11 Aug 26 |
3.87400 -0.01 |
3.96 | 3.86 | 3.92 | 123,928 |
| 10 Aug 26 |
3.88200 +0.00 |
3.94 | 3.79 | 3.90 | 177,311 |
| 07 Aug 26 |
3.88600 -0.07 |
4.02 | 3.85 | 3.95 | 342,688 |
| 06 Aug 26 |
3.96000 +0.36 |
3.96 | 3.66 | 3.66 | 452,998 |
| 05 Aug 26 |
3.60000 -0.01 |
3.65 | 3.54 | 3.60 | 376,600 |
| 04 Aug 26 |
3.60600 +0.01 |
3.65 | 3.58 | 3.58 | 95,496 |
| 03 Aug 26 |
3.59400 -0.02 |
3.70 | 3.59 | 3.67 | 121,878 |
| 31 Jul 26 |
3.61400 +0.01 |
3.65 | 3.54 | 3.61 | 222,161 |
| 30 Jul 26 |
3.60400 -0.01 |
3.72 | 3.60 | 3.65 | 243,589 |
| 29 Jul 26 |
3.61600 -0.05 |
3.74 | 3.59 | 3.69 | 241,748 |
| 28 Jul 26 |
3.66800 -0.01 |
3.76 | 3.65 | 3.70 | 383,599 |
| 27 Jul 26 |
3.67400 +0.09 |
3.70 | 3.51 | 3.51 | 291,676 |
| 24 Jul 26 |
3.58200 +0.04 |
3.62 | 3.50 | 3.60 | 105,963 |
| 23 Jul 26 |
3.54400 -0.09 |
3.67 | 3.54 | 3.67 | 116,406 |
| 22 Jul 26 |
3.63800 -0.02 |
3.70 | 3.58 | 3.60 | 118,348 |
| 21 Jul 26 |
3.66000 +0.04 |
3.66 | 3.53 | 3.58 | 135,977 |
| 20 Jul 26 |
3.61800 +0.03 |
3.65 | 3.55 | 3.55 | 156,926 |
| 17 Jul 26 |
3.58400 +0.00 |
3.62 | 3.54 | 3.55 | 97,347 |
| 16 Jul 26 |
3.58800 +0.07 |
3.64 | 3.48 | 3.49 | 164,419 |
| 15 Jul 26 |
3.51400 +0.04 |
3.53 | 3.35 | 3.45 | 389,324 |
| 14 Jul 26 |
3.47800 -0.02 |
3.51 | 3.43 | 3.49 | 160,668 |
| 13 Jul 26 |
3.50200 -0.01 |
3.58 | 3.47 | 3.47 | 134,262 |
| 10 Jul 26 |
3.51400 +0.07 |
3.57 | 3.38 | 3.38 | 316,719 |
| 09 Jul 26 |
3.44800 +0.04 |
3.50 | 3.37 | 3.50 | 118,591 |
| 08 Jul 26 |
3.40800 -0.10 |
3.48 | 3.40 | 3.45 | 169,326 |
| 07 Jul 26 |
3.51000 -0.02 |
3.63 | 3.49 | 3.53 | 104,141 |
| 06 Jul 26 |
3.52600 -0.05 |
3.64 | 3.53 | 3.57 | 145,661 |
| 03 Jul 26 |
3.57800 +0.05 |
3.62 | 3.50 | 3.53 | 132,249 |
| 02 Jul 26 |
3.53000 +0.12 |
3.53 | 3.38 | 3.40 | 150,090 |
| 01 Jul 26 |
3.41400 +0.05 |
3.41 | 3.27 | 3.39 | 231,340 |
| 30 Jun 26 |
3.36000 -0.05 |
3.43 | 3.35 | 3.42 | 156,174 |
| 29 Jun 26 |
3.40600 -0.01 |
3.53 | 3.41 | 3.41 | 121,339 |
| 26 Jun 26 |
3.41200 -0.02 |
3.43 | 3.32 | 3.41 | 181,800 |
| 25 Jun 26 |
3.43400 +0.00 |
3.47 | 3.36 | 3.46 | 148,569 |
| 24 Jun 26 |
3.43200 -0.07 |
3.49 | 3.38 | 3.49 | 176,849 |
| 23 Jun 26 |
3.50600 -0.07 |
3.57 | 3.36 | 3.57 | 766,534 |
| 22 Jun 26 |
3.57400 -0.07 |
3.64 | 3.56 | 3.64 | 141,503 |
| 19 Jun 26 |
3.64400 +0.00 |
3.71 | 3.64 | 3.67 | 453,789 |
| 18 Jun 26 |
3.64400 -0.11 |
3.74 | 3.61 | 3.74 | 128,448 |
| 17 Jun 26 |
3.75800 +0.00 |
3.79 | 3.70 | 3.75 | 43,202 |
| 16 Jun 26 |
3.76000 +0.00 |
3.78 | 3.66 | 3.75 | 80,133 |
| 15 Jun 26 |
3.75800 +0.04 |
3.86 | 3.74 | 3.77 | 149,179 |
| 12 Jun 26 |
3.71600 +0.08 |
3.79 | 3.67 | 3.67 | 153,372 |
| 11 Jun 26 |
3.63400 -0.02 |
3.70 | 3.59 | 3.59 | 144,636 |
| 10 Jun 26 |
3.65000 -0.03 |
3.72 | 3.58 | 3.69 | 163,165 |
| 09 Jun 26 |
3.67800 -0.07 |
3.78 | 3.66 | 3.70 | 123,611 |
| 08 Jun 26 |
3.75200 +0.08 |
3.81 | 3.61 | 3.64 | 190,380 |
| 05 Jun 26 |
3.66800 -0.04 |
3.79 | 3.67 | 3.71 | 191,230 |
| 04 Jun 26 |
3.70800 -0.04 |
3.82 | 3.68 | 3.75 | 173,704 |
| 03 Jun 26 |
3.74600 -0.09 |
3.84 | 3.75 | 3.82 | 263,840 |
| 02 Jun 26 |
3.84000 -0.16 |
4.05 | 3.82 | 4.01 | 240,190 |
| 01 Jun 26 |
3.99600 +0.01 |
4.06 | 3.91 | 4.00 | 287,778 |
| 29 May 26 |
3.99000 +0.08 |
4.10 | 3.85 | 3.85 | 287,397 |
| 28 May 26 |
3.91400 -0.08 |
4.06 | 3.90 | 4.00 | 184,057 |
| 27 May 26 |
3.99800 +0.04 |
4.08 | 3.92 | 3.96 | 139,053 |
| 26 May 26 |
3.96000 -0.01 |
4.05 | 3.96 | 4.00 | 107,422 |
| 25 May 26 |
3.97000 +0.03 |
4.05 | 3.93 | 4.00 | 49,169 |
| 22 May 26 |
3.93800 +0.00 |
4.00 | 3.92 | 3.92 | 89,813 |
| 21 May 26 |
3.93400 -0.03 |
3.98 | 3.88 | 3.88 | 108,548 |
| 20 May 26 |
3.96200 +0.05 |
4.00 | 3.85 | 3.97 | 108,422 |
| 19 May 26 |
3.91600 +0.00 |
4.04 | 3.92 | 3.93 | 164,377 |
| 18 May 26 |
3.91800 +0.08 |
3.93 | 3.79 | 3.89 | 157,111 |
| 15 May 26 |
3.84200 -0.03 |
3.91 | 3.79 | 3.81 | 143,950 |
| 14 May 26 |
3.87400 -0.03 |
3.96 | 3.84 | 3.93 | 199,229 |
| 13 May 26 |
3.90000 +0.07 |
4.10 | 3.78 | 3.87 | 283,007 |
| 12 May 26 |
3.83400 -0.12 |
3.95 | 3.81 | 3.89 | 139,997 |
| 11 May 26 |
3.95800 +0.01 |
4.00 | 3.91 | 3.96 | 192,075 |
| 08 May 26 |
3.95000 -0.09 |
4.04 | 3.95 | 4.00 | 167,505 |
| 07 May 26 |
4.03600 +0.04 |
4.07 | 3.97 | 4.01 | 184,813 |
| 06 May 26 |
3.99800 -0.01 |
4.14 | 4.00 | 4.09 | 164,708 |
| 05 May 26 |
4.00800 -0.02 |
4.09 | 3.99 | 4.02 | 169,399 |
| 04 May 26 |
4.03200 -0.02 |
4.14 | 4.03 | 4.12 | 114,682 |
| 30 Apr 26 |
4.04800 +0.01 |
4.09 | 3.98 | 4.01 | 162,759 |
| 29 Apr 26 |
4.03800 -0.09 |
4.21 | 4.04 | 4.20 | 140,875 |
| 28 Apr 26 |
4.13000 +0.06 |
4.19 | 4.05 | 4.12 | 142,662 |
| 27 Apr 26 |
4.06800 -0.05 |
4.13 | 4.01 | 4.10 | 177,876 |
| 24 Apr 26 |
4.11800 -0.13 |
4.24 | 4.11 | 4.24 | 107,392 |
| 23 Apr 26 |
4.24400 -0.08 |
4.39 | 4.23 | 4.39 | 127,385 |
| 22 Apr 26 |
4.32400 -0.04 |
4.40 | 4.29 | 4.40 | 198,473 |
| 21 Apr 26 |
4.36200 +0.02 |
4.47 | 4.30 | 4.30 | 139,769 |
| 20 Apr 26 |
4.34400 -0.09 |
4.41 | 4.34 | 4.40 | 196,383 |
| 17 Apr 26 |
4.43600 +0.14 |
4.47 | 4.25 | 4.25 | 195,643 |
| 16 Apr 26 |
4.29600 +0.10 |
4.34 | 4.20 | 4.22 | 181,088 |
| 15 Apr 26 |
4.20000 +0.06 |
4.23 | 4.14 | 4.15 | 234,481 |
| 14 Apr 26 |
4.13600 +0.06 |
4.18 | 4.07 | 4.16 | 267,622 |
| 13 Apr 26 |
4.07200 +0.01 |
4.10 | 3.97 | 4.00 | 159,368 |
| 10 Apr 26 |
4.05800 +0.07 |
4.09 | 4.00 | 4.00 | 164,844 |
| 09 Apr 26 |
3.98800 -0.03 |
4.08 | 3.97 | 4.07 | 157,201 |
| 08 Apr 26 |
4.02000 +0.19 |
4.14 | 3.93 | 3.94 | 318,241 |
| 07 Apr 26 |
3.83000 -0.06 |
3.99 | 3.83 | 3.91 | 219,566 |
| 02 Apr 26 |
3.88800 -0.03 |
3.92 | 3.81 | 3.92 | 215,898 |
| 01 Apr 26 |
3.91800 +0.03 |
3.97 | 3.89 | 3.93 | 141,812 |
| 31 Mar 26 |
3.89200 -0.10 |
4.01 | 3.88 | 4.00 | 187,952 |
| 30 Mar 26 |
3.99600 +0.01 |
4.02 | 3.90 | 3.95 | 251,841 |
| 27 Mar 26 |
3.98600 -0.03 |
4.19 | 3.93 | 4.09 | 345,753 |
| 26 Mar 26 |
4.02000 +0.08 |
4.26 | 3.87 | 3.90 | 510,272 |
| 25 Mar 26 |
3.93600 +0.15 |
4.01 | 3.86 | 3.86 | 401,282 |
| 24 Mar 26 |
3.78800 -0.06 |
3.90 | 3.79 | 3.88 | 362,022 |
| 23 Mar 26 |
3.84800 +0.03 |
3.92 | 3.66 | 3.75 | 282,719 |
| 20 Mar 26 |
3.81800 -0.19 |
4.01 | 3.81 | 4.01 | 448,870 |
| 19 Mar 26 |
4.00400 -0.17 |
4.14 | 4.00 | 4.10 | 388,926 |
| 18 Mar 26 |
4.17600 -0.05 |
4.32 | 4.15 | 4.27 | 177,578 |
| 17 Mar 26 |
4.22600 -0.07 |
4.30 | 4.22 | 4.30 | 133,313 |
| 16 Mar 26 |
4.29200 -0.11 |
4.42 | 4.29 | 4.42 | 95,094 |
| 13 Mar 26 |
4.39800 +0.11 |
4.44 | 4.23 | 4.31 | 194,649 |
| 12 Mar 26 |
4.28800 -0.17 |
4.50 | 4.27 | 4.44 | 323,658 |
| 11 Mar 26 |
4.45800 -0.11 |
4.57 | 4.44 | 4.53 | 176,484 |
| 10 Mar 26 |
4.56800 +0.05 |
4.63 | 4.53 | 4.55 | 133,061 |
| 09 Mar 26 |
4.51600 -0.09 |
4.60 | 4.44 | 4.47 | 120,800 |
| 06 Mar 26 |
4.60800 +0.08 |
4.62 | 4.42 | 4.56 | 188,506 |
| 05 Mar 26 |
4.52400 +0.05 |
4.56 | 4.42 | 4.42 | 172,659 |
| 04 Mar 26 |
4.47800 +0.02 |
4.53 | 4.43 | 4.53 | 136,417 |
| 03 Mar 26 |
4.46200 -0.12 |
4.55 | 4.41 | 4.52 | 428,947 |
| 02 Mar 26 |
4.58600 -0.11 |
4.66 | 4.56 | 4.57 | 191,806 |
| 27 Feb 26 |
4.70000 +0.02 |
4.71 | 4.63 | 4.67 | 139,744 |
| 26 Feb 26 |
4.68200 +0.08 |
4.70 | 4.52 | 4.60 | 307,322 |
| 25 Feb 26 |
4.60400 -0.11 |
4.74 | 4.58 | 4.73 | 274,623 |
| 24 Feb 26 |
4.71000 +0.05 |
4.78 | 4.66 | 4.72 | 207,222 |
| 23 Feb 26 |
4.66400 -0.12 |
4.80 | 4.65 | 4.77 | 173,796 |
| 20 Feb 26 |
4.78000 +0.01 |
4.84 | 4.72 | 4.74 | 180,633 |
| 19 Feb 26 |
4.77400 +0.07 |
4.81 | 4.72 | 4.72 | 123,785 |
| 18 Feb 26 |
4.70600 +0.03 |
4.74 | 4.66 | 4.66 | 140,210 |
| 17 Feb 26 |
4.67200 +0.04 |
4.71 | 4.64 | 4.64 | 137,929 |
| 16 Feb 26 |
4.62800 -0.12 |
4.80 | 4.63 | 4.76 | 264,934 |
| 13 Feb 26 |
4.75200 -0.04 |
4.83 | 4.68 | 4.83 | 119,229 |
| 12 Feb 26 |
4.78800 -0.09 |
4.92 | 4.75 | 4.87 | 256,472 |
| 11 Feb 26 |
4.87600 -0.12 |
5.01 | 4.88 | 4.94 | 169,511 |
| 10 Feb 26 |
4.99200 +0.15 |
5.02 | 4.86 | 4.86 | 296,785 |
| 09 Feb 26 |
4.84000 +0.06 |
4.88 | 4.79 | 4.84 | 150,449 |
| 06 Feb 26 |
4.77600 -0.02 |
4.81 | 4.74 | 4.80 | 129,717 |
| 05 Feb 26 |
4.80000 -0.02 |
4.86 | 4.75 | 4.84 | 320,357 |
| 04 Feb 26 |
4.82000 -0.11 |
4.93 | 4.76 | 4.90 | 271,744 |
| 03 Feb 26 |
4.92800 -0.18 |
5.12 | 4.90 | 5.03 | 383,879 |
| 02 Feb 26 |
5.11000 +0.06 |
5.11 | 4.98 | 5.07 | 154,044 |
| 30 Jan 26 |
5.05500 +0.14 |
5.05 | 4.90 | 4.90 | 111,654 |
| 29 Jan 26 |
4.91600 -0.11 |
5.10 | 4.88 | 5.07 | 206,217 |
| 28 Jan 26 |
5.03000 -0.01 |
5.08 | 4.98 | 5.05 | 99,358 |
| 27 Jan 26 |
5.04000 +0.01 |
5.09 | 4.96 | 5.01 | 232,212 |
| 26 Jan 26 |
5.03500 +0.01 |
5.09 | 5.00 | 5.01 | 75,439 |
| 23 Jan 26 |
5.02500 +0.11 |
5.07 | 4.91 | 4.93 | 272,962 |
| 22 Jan 26 |
4.91400 +0.07 |
4.95 | 4.83 | 4.83 | 137,195 |
| 21 Jan 26 |
4.84800 +0.02 |
4.89 | 4.80 | 4.81 | 104,955 |
| 20 Jan 26 |
4.82600 -0.01 |
4.90 | 4.81 | 4.83 | 180,601 |
| 19 Jan 26 |
4.83400 -0.02 |
4.91 | 4.80 | 4.80 | 125,213 |
| 16 Jan 26 |
4.85000 +0.01 |
4.89 | 4.81 | 4.85 | 111,827 |
| 15 Jan 26 |
4.84400 -0.01 |
4.92 | 4.80 | 4.87 | 169,620 |
| 14 Jan 26 |
4.85800 -0.07 |
4.93 | 4.83 | 4.85 | 122,454 |
| 13 Jan 26 |
4.93000 -0.02 |
5.01 | 4.87 | 4.97 | 199,838 |
| 12 Jan 26 |
4.94600 +0.04 |
5.08 | 4.88 | 4.90 | 223,387 |
| 09 Jan 26 |
4.91000 +0.07 |
4.93 | 4.84 | 4.85 | 163,979 |
| 08 Jan 26 |
4.84400 +0.03 |
4.89 | 4.78 | 4.81 | 183,610 |
| 07 Jan 26 |
4.81400 -0.05 |
4.88 | 4.80 | 4.87 | 212,420 |
| 06 Jan 26 |
4.86200 -0.02 |
4.89 | 4.77 | 4.88 | 229,643 |
| 05 Jan 26 |
4.88000 -0.07 |
4.95 | 4.80 | 4.82 | 270,504 |
| 02 Jan 26 |
4.94800 +0.08 |
4.98 | 4.87 | 4.88 | 142,735 |
| 30 Dec 25 |
4.86600 -0.08 |
4.93 | 4.87 | 4.88 | 89,138 |
| 29 Dec 25 |
4.95000 +0.09 |
4.95 | 4.82 | 4.82 | 196,280 |
| 23 Dec 25 |
4.86400 +0.04 |
4.91 | 4.83 | 4.85 | 127,869 |
| 22 Dec 25 |
4.82600 +0.00 |
4.91 | 4.72 | 4.73 | 217,405 |
| 19 Dec 25 |
4.83000 -0.06 |
4.94 | 4.82 | 4.88 | 700,178 |
| 18 Dec 25 |
4.89400 -0.01 |
4.89 | 4.77 | 4.87 | 251,740 |
| 17 Dec 25 |
4.90200 +0.16 |
4.90 | 4.72 | 4.74 | 495,692 |
| 16 Dec 25 |
4.74400 +0.08 |
4.75 | 4.64 | 4.64 | 107,492 |
| 15 Dec 25 |
4.66000 -0.03 |
4.75 | 4.64 | 4.70 | 177,993 |
| 12 Dec 25 |
4.69000 +0.02 |
4.78 | 4.68 | 4.70 | 298,652 |
| 11 Dec 25 |
4.67400 +0.11 |
4.69 | 4.51 | 4.56 | 388,204 |
| 10 Dec 25 |
4.56200 -0.05 |
4.66 | 4.52 | 4.66 | 509,014 |
| 09 Dec 25 |
4.61000 -0.16 |
4.80 | 4.58 | 4.76 | 604,780 |
| 08 Dec 25 |
4.76800 -0.21 |
5.00 | 4.77 | 4.88 | 273,533 |
| 05 Dec 25 |
4.97600 +0.08 |
5.03 | 4.85 | 4.87 | 284,881 |
| 04 Dec 25 |
4.89400 +0.10 |
4.89 | 4.74 | 4.82 | 226,049 |
| 03 Dec 25 |
4.79600 +0.01 |
4.85 | 4.76 | 4.76 | 152,926 |
| 02 Dec 25 |
4.78400 +0.02 |
4.84 | 4.76 | 4.80 | 170,399 |
| 01 Dec 25 |
4.76200 -0.11 |
4.90 | 4.74 | 4.90 | 193,670 |
| 28 Nov 25 |
4.86800 +0.04 |
4.88 | 4.81 | 4.83 | 154,142 |
| 27 Nov 25 |
4.82800 -0.03 |
4.88 | 4.81 | 4.86 | 134,374 |
| 26 Nov 25 |
4.86000 +0.00 |
4.90 | 4.80 | 4.86 | 149,922 |
| 25 Nov 25 |
4.86200 -0.06 |
4.95 | 4.83 | 4.91 | 174,394 |
| 24 Nov 25 |
4.92600 +0.11 |
4.95 | 4.81 | 4.81 | 524,495 |
| 21 Nov 25 |
4.81200 +0.11 |
4.82 | 4.63 | 4.69 | 165,293 |
| 20 Nov 25 |
4.70400 -0.03 |
4.79 | 4.69 | 4.74 | 164,875 |
| 19 Nov 25 |
4.73000 -0.01 |
4.85 | 4.72 | 4.74 | 169,947 |
| 18 Nov 25 |
4.74400 -0.13 |
4.88 | 4.74 | 4.86 | 206,044 |
| 17 Nov 25 |
4.87400 -0.16 |
5.03 | 4.84 | 5.03 | 232,446 |
| 14 Nov 25 |
5.03000 +0.08 |
5.08 | 4.85 | 4.95 | 391,853 |
| 13 Nov 25 |
4.94800 +0.02 |
5.20 | 4.71 | 4.75 | 535,118 |
| 12 Nov 25 |
4.93200 -0.03 |
5.10 | 4.85 | 4.98 | 483,963 |
| 11 Nov 25 |
4.95800 -0.11 |
5.07 | 4.93 | 5.07 | 317,523 |
| 10 Nov 25 |
5.06500 +0.01 |
5.32 | 5.07 | 5.30 | 289,595 |
| 07 Nov 25 |
5.05500 +0.18 |
5.12 | 4.84 | 4.95 | 395,138 |
| 06 Nov 25 |
4.87800 -0.20 |
5.11 | 4.85 | 4.96 | 333,690 |
| 05 Nov 25 |
5.08000 -0.01 |
5.08 | 4.98 | 5.06 | 294,529 |
| 04 Nov 25 |
5.09500 -0.06 |
5.18 | 4.91 | 4.96 | 334,854 |
| 03 Nov 25 |
5.15500 -0.13 |
5.36 | 5.16 | 5.26 | 230,542 |
| 31 Oct 25 |
5.28500 -0.07 |
5.36 | 5.18 | 5.34 | 298,665 |
| 30 Oct 25 |
5.35000 -0.09 |
5.45 | 5.31 | 5.37 | 214,360 |
| 29 Oct 25 |
5.44000 -0.01 |
5.49 | 5.38 | 5.43 | 181,340 |
| 28 Oct 25 |
5.45500 -0.11 |
5.55 | 5.40 | 5.54 | 259,119 |
| 27 Oct 25 |
5.56000 -0.09 |
5.68 | 5.55 | 5.65 | 158,470 |
| 24 Oct 25 |
5.65000 +0.00 |
5.74 | 5.63 | 5.69 | 129,766 |
| 23 Oct 25 |
5.65000 +0.00 |
5.79 | 5.65 | 5.77 | 291,894 |
| 22 Oct 25 |
5.65000 +0.14 |
5.68 | 5.51 | 5.59 | 389,067 |
| 21 Oct 25 |
5.50500 -0.07 |
5.57 | 5.41 | 5.53 | 274,097 |
| 20 Oct 25 |
5.57000 -0.03 |
5.63 | 5.51 | 5.57 | 191,094 |
| 17 Oct 25 |
5.60000 -0.08 |
5.66 | 5.57 | 5.62 | 222,721 |
| 16 Oct 25 |
5.67500 +0.05 |
5.75 | 5.59 | 5.63 | 224,168 |
| 15 Oct 25 |
5.63000 -0.07 |
5.78 | 5.61 | 5.75 | 175,075 |
| 14 Oct 25 |
5.70000 -0.06 |
5.81 | 5.66 | 5.66 | 239,897 |
| 13 Oct 25 |
5.76000 +0.19 |
5.82 | 5.60 | 5.60 | 217,963 |
| 10 Oct 25 |
5.57000 -0.13 |
5.82 | 5.57 | 5.60 | 231,284 |
| 09 Oct 25 |
5.70000 -0.03 |
5.80 | 5.67 | 5.76 | 159,717 |
| 08 Oct 25 |
5.73000 +0.07 |
5.78 | 5.64 | 5.64 | 205,760 |
| 07 Oct 25 |
5.66500 -0.02 |
5.76 | 5.64 | 5.64 | 139,481 |
| 06 Oct 25 |
5.68500 +0.04 |
5.70 | 5.56 | 5.60 | 254,628 |
| 03 Oct 25 |
5.64500 +0.01 |
5.67 | 5.58 | 5.64 | 154,716 |
| 02 Oct 25 |
5.63500 -0.13 |
5.78 | 5.64 | 5.74 | 234,703 |
| 01 Oct 25 |
5.77000 +0.05 |
5.85 | 5.70 | 5.70 | 195,708 |
| 30 Sep 25 |
5.72000 +0.08 |
5.73 | 5.55 | 5.61 | 237,596 |
| 29 Sep 25 |
5.63500 +0.00 |
5.69 | 5.53 | 5.61 | 251,574 |
| 26 Sep 25 |
5.63500 +0.05 |
5.64 | 5.52 | 5.60 | 459,259 |
| 25 Sep 25 |
5.58500 -0.05 |
5.64 | 5.59 | 5.59 | 205,510 |
| 24 Sep 25 |
5.63500 -0.03 |
5.68 | 5.57 | 5.67 | 465,420 |
| 23 Sep 25 |
5.67000 -0.09 |
5.86 | 5.67 | 5.80 | 153,048 |
| 22 Sep 25 |
5.76500 -0.15 |
5.88 | 5.73 | 5.88 | 308,494 |
| 19 Sep 25 |
5.91500 +0.04 |
5.94 | 5.77 | 5.89 | 519,570 |
| 18 Sep 25 |
5.87500 -0.13 |
6.01 | 5.78 | 5.86 | 411,151 |
| 17 Sep 25 |
6.00000 -0.15 |
6.15 | 5.69 | 6.15 | 1,314,410 |
| 16 Sep 25 |
6.15000 -0.16 |
6.53 | 6.07 | 6.30 | 583,452 |
| 15 Sep 25 |
6.31000 +0.03 |
6.41 | 6.25 | 6.28 | 327,883 |
| 12 Sep 25 |
6.27500 -0.45 |
6.72 | 6.28 | 6.70 | 649,395 |
| 11 Sep 25 |
6.73000 -0.22 |
6.99 | 6.71 | 6.91 | 572,890 |
| 10 Sep 25 |
6.95000 -0.24 |
7.20 | 6.93 | 7.13 | 415,947 |
| 09 Sep 25 |
7.18500 -0.33 |
7.50 | 7.07 | 7.43 | 449,514 |
| 08 Sep 25 |
7.51000 -0.14 |
7.82 | 7.51 | 7.70 | 2,321,913 |
| 05 Sep 25 |
7.65500 -0.55 |
8.20 | 7.66 | 8.13 | 557,220 |
| 04 Sep 25 |
8.20500 +0.59 |
8.31 | 7.55 | 7.55 | 731,467 |
| 03 Sep 25 |
7.61500 +0.00 |
7.74 | 7.58 | 7.70 | 385,878 |
| 02 Sep 25 |
7.61000 -0.58 |
8.08 | 7.61 | 8.02 | 512,608 |
| 01 Sep 25 |
8.19500 -0.23 |
8.41 | 7.78 | 8.25 | 2,165,254 |
| 29 Aug 25 |
8.42500 +0.12 |
8.53 | 8.24 | 8.26 | 1,746,802 |
| 28 Aug 25 |
8.30500 +0.30 |
8.31 | 7.93 | 7.93 | 7,753,424 |
| 27 Aug 25 |
8.01000 -0.10 |
8.12 | 8.01 | 8.07 | 648,304 |
| 26 Aug 25 |
8.11000 +0.05 |
8.11 | 8.03 | 8.05 | 1,183,995 |
| 25 Aug 25 |
8.06000 +0.05 |
8.10 | 7.97 | 7.97 | 1,814,816 |
| 22 Aug 25 |
8.01000 +0.06 |
8.01 | 7.94 | 7.95 | 1,393,608 |
| 21 Aug 25 |
7.95000 +0.00 |
7.99 | 7.92 | 7.92 | 459,009 |
| 20 Aug 25 |
7.95000 -0.03 |
7.99 | 7.93 | 7.96 | 977,043 |
| 19 Aug 25 |
7.97500 +0.05 |
7.99 | 7.93 | 7.93 | 398,618 |
| 18 Aug 25 |
7.93000 +0.13 |
7.95 | 7.79 | 7.79 | 440,582 |
| 15 Aug 25 |
7.80000 -0.14 |
7.93 | 7.76 | 7.93 | 466,844 |
| 14 Aug 25 |
7.94000 +0.03 |
7.95 | 7.88 | 7.88 | 886,071 |
| 13 Aug 25 |
7.91500 +0.05 |
7.95 | 7.85 | 7.85 | 1,100,585 |
| 12 Aug 25 |
7.87000 -0.06 |
7.95 | 7.87 | 7.90 | 1,265,399 |
| 11 Aug 25 |
7.93000 +0.03 |
7.95 | 7.86 | 7.88 | 825,753 |
| 08 Aug 25 |
7.90000 -0.03 |
7.97 | 7.90 | 7.90 | 656,651 |
| 07 Aug 25 |
7.93000 -0.01 |
7.95 | 7.88 | 7.89 | 1,569,965 |
| 06 Aug 25 |
7.94000 -0.03 |
7.99 | 7.90 | 7.92 | 763,219 |
| 05 Aug 25 |
7.97000 -0.03 |
8.03 | 7.91 | 7.99 | 495,174 |
| 04 Aug 25 |
8.00000 +0.01 |
8.08 | 7.96 | 7.96 | 1,082,899 |
| 01 Aug 25 |
7.99000 -0.03 |
8.04 | 7.97 | 8.00 | 1,511,774 |
| 31 Jul 25 |
8.01500 -0.03 |
8.06 | 7.91 | 8.01 | 1,237,433 |
| 30 Jul 25 |
8.05000 +0.02 |
8.11 | 8.01 | 8.02 | 596,151 |
| 29 Jul 25 |
8.03000 +0.16 |
8.13 | 7.87 | 7.90 | 2,031,024 |
| 28 Jul 25 |
7.86500 +0.82 |
7.92 | 7.65 | 7.65 | 2,530,599 |
| 25 Jul 25 |
7.04000 -0.13 |
7.20 | 7.04 | 7.20 | 174,210 |
| 24 Jul 25 |
7.17000 +0.02 |
7.18 | 7.11 | 7.11 | 264,371 |
| 23 Jul 25 |
7.15000 -0.05 |
7.15 | 7.00 | 7.13 | 493,068 |
| 22 Jul 25 |
7.20500 +0.00 |
7.22 | 7.18 | 7.18 | 153,111 |
| 21 Jul 25 |
7.20500 -0.03 |
7.22 | 7.18 | 7.20 | 116,373 |
| 18 Jul 25 |
7.23000 +0.01 |
7.24 | 7.18 | 7.20 | 230,605 |
| 17 Jul 25 |
7.22000 +0.05 |
7.22 | 7.16 | 7.18 | 149,593 |
| 16 Jul 25 |
7.17000 -0.03 |
7.20 | 7.17 | 7.18 | 172,447 |
| 15 Jul 25 |
7.19500 +0.01 |
7.20 | 7.16 | 7.18 | 185,397 |
| 14 Jul 25 |
7.19000 +0.01 |
7.21 | 7.18 | 7.20 | 250,773 |
| 11 Jul 25 |
7.17500 -0.02 |
7.19 | 7.11 | 7.18 | 119,737 |
| 10 Jul 25 |
7.19500 -0.05 |
7.25 | 7.18 | 7.25 | 140,354 |
| 09 Jul 25 |
7.24500 +0.10 |
7.24 | 7.14 | 7.18 | 173,354 |
| 08 Jul 25 |
7.14500 -0.14 |
7.28 | 7.13 | 7.20 | 206,035 |
| 07 Jul 25 |
7.28500 +0.11 |
7.32 | 7.14 | 7.26 | 562,321 |
| 04 Jul 25 |
7.17000 +0.03 |
7.17 | 7.12 | 7.14 | 112,013 |
| 03 Jul 25 |
7.14500 -0.04 |
7.18 | 7.12 | 7.13 | 74,375 |
| 02 Jul 25 |
7.18500 +0.07 |
7.18 | 7.11 | 7.12 | 220,372 |
| 01 Jul 25 |
7.11000 -0.03 |
7.15 | 7.11 | 7.14 | 129,003 |
| 30 Jun 25 |
7.14500 -0.05 |
7.18 | 7.11 | 7.14 | 184,727 |
| 27 Jun 25 |
7.19500 +0.04 |
7.20 | 7.14 | 7.14 | 123,970 |
| 26 Jun 25 |
7.16000 +0.05 |
7.18 | 7.09 | 7.10 | 214,250 |
| 25 Jun 25 |
7.10500 +0.01 |
7.17 | 7.05 | 7.11 | 312,482 |
| 24 Jun 25 |
7.10000 -0.08 |
7.21 | 7.10 | 7.18 | 196,777 |
| 23 Jun 25 |
7.18000 +0.08 |
7.20 | 7.07 | 7.07 | 278,194 |
| 20 Jun 25 |
7.10000 +0.00 |
7.17 | 7.09 | 7.10 | 1,295,575 |
| 19 Jun 25 |
7.10000 +0.05 |
7.14 | 7.03 | 7.03 | 372,873 |
| 18 Jun 25 |
7.05000 +0.01 |
7.07 | 7.03 | 7.03 | 266,064 |
| 17 Jun 25 |
7.04000 +0.00 |
7.05 | 7.01 | 7.01 | 224,489 |
| 16 Jun 25 |
7.04000 +0.00 |
7.06 | 7.02 | 7.02 | 203,901 |
| 13 Jun 25 |
7.04000 +0.03 |
7.05 | 7.00 | 7.00 | 532,094 |
| 12 Jun 25 |
7.00500 +0.01 |
7.01 | 7.00 | 7.00 | 336,632 |
| 11 Jun 25 |
7.00000 +0.00 |
7.01 | 7.00 | 7.00 | 485,750 |
| 10 Jun 25 |
7.00000 +0.00 |
7.02 | 7.00 | 7.00 | 352,810 |
| 09 Jun 25 |
7.00000 +0.00 |
7.02 | 7.00 | 7.00 | 375,123 |
| 06 Jun 25 |
7.00000 -0.01 |
7.01 | 7.00 | 7.01 | 312,383 |
| 05 Jun 25 |
7.00500 +0.00 |
7.10 | 7.00 | 7.01 | 568,107 |
| 04 Jun 25 |
7.00500 -0.09 |
7.10 | 6.99 | 7.07 | 291,201 |
| 03 Jun 25 |
7.10000 +0.12 |
7.10 | 6.95 | 6.99 | 1,027,063 |
| 02 Jun 25 |
6.98000 -0.09 |
7.07 | 6.85 | 7.01 | 894,539 |
| 30 May 25 |
7.07500 -0.04 |
7.20 | 7.03 | 7.03 | 655,462 |
| 29 May 25 |
7.11000 +0.02 |
7.18 | 7.05 | 7.05 | 303,670 |
| 28 May 25 |
7.09000 -0.09 |
7.22 | 7.05 | 7.10 | 460,739 |
| 27 May 25 |
7.18500 -0.16 |
7.32 | 7.08 | 7.30 | 529,110 |
| 26 May 25 |
7.34500 +0.16 |
7.35 | 7.10 | 7.13 | 722,386 |
| 23 May 25 |
7.18000 +0.10 |
7.34 | 7.11 | 7.12 | 1,163,383 |
| 22 May 25 |
7.08000 +0.07 |
7.19 | 7.00 | 7.00 | 1,527,131 |
| 21 May 25 |
7.00500 +0.01 |
7.02 | 6.99 | 7.01 | 727,422 |
| 20 May 25 |
7.00000 -0.08 |
7.08 | 7.00 | 7.03 | 587,347 |
| 19 May 25 |
7.08000 -0.05 |
7.15 | 7.00 | 7.03 | 941,362 |
| 16 May 25 |
7.12500 +0.07 |
7.13 | 6.99 | 7.05 | 1,853,869 |
| 15 May 25 |
7.05500 -0.06 |
7.11 | 7.00 | 7.07 | 1,272,544 |
| 14 May 25 |
7.11500 -0.16 |
7.35 | 7.07 | 7.25 | 722,231 |
| 13 May 25 |
7.27500 +0.20 |
7.45 | 7.03 | 7.03 | 2,104,180 |
| 12 May 25 |
7.07500 +1.11 |
7.22 | 6.80 | 6.80 | 5,776,571 |
| 09 May 25 |
5.96500 -0.26 |
6.28 | 5.97 | 6.24 | 368,936 |
| 08 May 25 |
6.23000 +0.09 |
6.26 | 6.09 | 6.14 | 524,480 |
| 07 May 25 |
6.13500 -0.02 |
6.28 | 6.09 | 6.19 | 265,697 |
| 06 May 25 |
6.16000 +0.05 |
6.20 | 6.07 | 6.11 | 433,246 |
| 05 May 25 |
6.11500 +0.01 |
6.17 | 6.10 | 6.10 | 197,176 |
| 02 May 25 |
6.10500 -0.04 |
6.28 | 6.09 | 6.20 | 289,525 |
| 30 Apr 25 |
6.14500 +0.07 |
6.16 | 5.96 | 5.96 | 309,356 |
| 29 Apr 25 |
6.07000 +0.00 |
6.11 | 6.05 | 6.07 | 362,575 |
| 28 Apr 25 |
6.07500 +0.03 |
6.14 | 6.05 | 6.05 | 298,284 |
| 25 Apr 25 |
6.04000 -0.01 |
6.11 | 5.99 | 6.05 | 605,881 |
| 24 Apr 25 |
6.04500 -0.01 |
6.15 | 6.04 | 6.13 | 385,273 |
| 23 Apr 25 |
6.05000 +0.00 |
6.17 | 6.04 | 6.04 | 297,953 |
| 22 Apr 25 |
6.05500 +0.11 |
6.14 | 5.98 | 6.00 | 479,963 |
| 17 Apr 25 |
5.94500 -0.15 |
6.19 | 5.95 | 6.16 | 849,189 |
| 16 Apr 25 |
6.09500 +0.06 |
6.09 | 5.97 | 6.05 | 522,139 |
| 15 Apr 25 |
6.03500 +0.17 |
6.07 | 5.85 | 5.85 | 720,112 |
| 14 Apr 25 |
5.86000 +0.13 |
5.96 | 5.73 | 5.73 | 549,207 |
| 11 Apr 25 |
5.73000 +0.05 |
5.80 | 5.68 | 5.76 | 627,775 |
| 10 Apr 25 |
5.67500 +0.03 |
5.82 | 5.58 | 5.71 | 1,059,513 |
| 09 Apr 25 |
5.65000 +0.06 |
5.70 | 5.47 | 5.51 | 2,370,882 |
| 08 Apr 25 |
5.59000 -0.03 |
5.82 | 5.57 | 5.70 | 716,946 |
| 07 Apr 25 |
5.62500 -0.06 |
5.90 | 5.40 | 5.40 | 3,313,434 |
| 04 Apr 25 |
5.68500 -0.10 |
5.86 | 5.51 | 5.74 | 2,385,188 |
| 03 Apr 25 |
5.78500 -0.02 |
5.91 | 5.74 | 5.76 | 1,009,319 |
| 02 Apr 25 |
5.80500 +0.00 |
5.86 | 5.76 | 5.78 | 340,748 |
| 01 Apr 25 |
5.80500 +0.01 |
5.96 | 5.80 | 5.84 | 633,801 |
| 31 Mar 25 |
5.79500 -0.01 |
5.84 | 5.74 | 5.76 | 938,690 |
| 28 Mar 25 |
5.80000 -0.06 |
5.89 | 5.77 | 5.77 | 1,005,387 |
| 27 Mar 25 |
5.86500 -0.67 |
6.00 | 5.61 | 6.00 | 2,330,084 |
| 26 Mar 25 |
6.53000 +0.09 |
6.94 | 6.44 | 6.71 | 1,398,692 |
| 25 Mar 25 |
6.44500 +0.01 |
6.50 | 6.36 | 6.39 | 306,418 |
| 24 Mar 25 |
6.43500 -0.19 |
6.68 | 6.42 | 6.66 | 364,142 |
| 21 Mar 25 |
6.62500 +0.14 |
6.68 | 6.44 | 6.49 | 618,378 |
| 20 Mar 25 |
6.48000 -0.26 |
6.74 | 6.34 | 6.74 | 654,221 |
| 19 Mar 25 |
6.74000 -0.04 |
6.80 | 6.68 | 6.73 | 429,689 |
| 18 Mar 25 |
6.77500 -0.03 |
6.94 | 6.76 | 6.88 | 711,540 |
| 17 Mar 25 |
6.80500 +0.53 |
6.80 | 6.30 | 6.30 | 1,430,308 |
| 14 Mar 25 |
6.27000 +0.03 |
6.45 | 6.20 | 6.24 | 514,214 |
| 13 Mar 25 |
6.24500 +0.01 |
6.30 | 6.11 | 6.15 | 479,750 |
| 12 Mar 25 |
6.24000 +0.02 |
6.24 | 6.09 | 6.20 | 463,805 |
| 11 Mar 25 |
6.21500 +0.09 |
6.34 | 6.04 | 6.05 | 881,102 |
| 10 Mar 25 |
6.13000 -0.10 |
6.24 | 6.03 | 6.18 | 623,662 |
| 07 Mar 25 |
6.23000 -0.20 |
6.36 | 6.05 | 6.30 | 1,178,685 |
| 06 Mar 25 |
6.43000 +0.41 |
6.43 | 5.16 | 5.93 | 3,958,580 |
| 05 Mar 25 |
6.02000 +0.25 |
6.13 | 5.90 | 5.92 | 1,026,882 |
| 04 Mar 25 |
5.77000 -0.22 |
5.97 | 5.76 | 5.92 | 499,572 |
| 03 Mar 25 |
5.99000 +0.13 |
6.11 | 5.76 | 5.89 | 644,841 |
| 28 Feb 25 |
5.86500 -0.09 |
5.92 | 5.85 | 5.90 | 499,633 |
| 27 Feb 25 |
5.95000 -0.13 |
6.03 | 5.90 | 6.03 | 436,784 |
| 26 Feb 25 |
6.08000 +0.03 |
6.11 | 5.94 | 6.06 | 506,836 |
| 25 Feb 25 |
6.05000 -0.02 |
6.20 | 6.01 | 6.03 | 470,447 |
| 24 Feb 25 |
6.07500 +0.10 |
6.20 | 6.03 | 6.14 | 842,096 |
| 21 Feb 25 |
5.97500 +0.60 |
6.06 | 5.61 | 5.61 | 2,132,342 |
| 20 Feb 25 |
5.37500 -0.03 |
5.48 | 5.36 | 5.42 | 298,383 |
| 19 Feb 25 |
5.40500 -0.20 |
5.67 | 5.40 | 5.63 | 460,828 |
| 18 Feb 25 |
5.60500 +0.03 |
5.61 | 5.51 | 5.59 | 419,878 |
| 17 Feb 25 |
5.57000 -0.08 |
5.67 | 5.57 | 5.64 | 343,883 |
| 14 Feb 25 |
5.65000 +0.03 |
5.66 | 5.57 | 5.59 | 389,544 |
| 13 Feb 25 |
5.62500 +0.07 |
5.69 | 5.55 | 5.59 | 387,339 |
| 12 Feb 25 |
5.55500 -0.01 |
5.75 | 5.53 | 5.55 | 701,753 |
| 11 Feb 25 |
5.56000 +0.00 |
5.56 | 5.44 | 5.53 | 279,127 |
| 10 Feb 25 |
5.56000 +0.09 |
5.59 | 5.47 | 5.49 | 184,953 |
| 07 Feb 25 |
5.46500 -0.09 |
5.60 | 5.45 | 5.60 | 343,277 |
| 06 Feb 25 |
5.55500 -0.05 |
5.65 | 5.53 | 5.63 | 247,131 |
| 05 Feb 25 |
5.60500 -0.01 |
5.64 | 5.52 | 5.60 | 270,068 |
| 04 Feb 25 |
5.62000 +0.01 |
5.64 | 5.54 | 5.55 | 239,942 |
| 03 Feb 25 |
5.60500 +0.04 |
5.61 | 5.29 | 5.34 | 376,275 |
| 31 Jan 25 |
5.56500 +0.00 |
5.62 | 5.47 | 5.59 | 274,676 |
| 30 Jan 25 |
5.56500 +0.11 |
5.59 | 5.45 | 5.47 | 296,294 |
| 29 Jan 25 |
5.45500 -0.10 |
5.64 | 5.44 | 5.61 | 305,905 |
| 28 Jan 25 |
5.55000 +0.03 |
5.71 | 5.51 | 5.51 | 682,919 |
| 27 Jan 25 |
5.52000 +0.13 |
5.57 | 5.28 | 5.30 | 532,946 |
| 24 Jan 25 |
5.38500 +0.07 |
5.50 | 5.32 | 5.32 | 551,487 |
| 23 Jan 25 |
5.31500 +0.28 |
5.38 | 5.07 | 5.09 | 853,410 |
| 22 Jan 25 |
5.03000 -0.09 |
5.15 | 5.01 | 5.15 | 259,552 |
| 21 Jan 25 |
5.12500 +0.08 |
5.13 | 5.00 | 5.05 | 309,925 |
| 20 Jan 25 |
5.04500 +0.01 |
5.16 | 5.02 | 5.07 | 205,542 |
| 17 Jan 25 |
5.03000 +0.05 |
5.15 | 4.98 | 5.00 | 287,098 |
| 16 Jan 25 |
4.97800 +0.03 |
5.05 | 4.89 | 4.98 | 548,727 |
| 15 Jan 25 |
4.94400 +0.17 |
4.97 | 4.81 | 4.84 | 381,698 |
| 14 Jan 25 |
4.77800 -0.10 |
4.97 | 4.78 | 4.85 | 348,570 |
| 13 Jan 25 |
4.88200 +0.03 |
4.95 | 4.72 | 4.82 | 814,887 |
| 10 Jan 25 |
4.85200 -0.10 |
4.99 | 4.82 | 4.99 | 515,685 |
| 09 Jan 25 |
4.94800 -0.01 |
5.03 | 4.88 | 4.94 | 365,043 |
| 08 Jan 25 |
4.95800 -0.18 |
5.14 | 4.92 | 5.13 | 763,744 |
| 07 Jan 25 |
5.14000 +0.01 |
5.19 | 5.09 | 5.11 | 469,084 |
| 06 Jan 25 |
5.13000 -0.02 |
5.24 | 5.08 | 5.20 | 429,430 |
| 03 Jan 25 |
5.15000 -0.03 |
5.30 | 5.15 | 5.17 | 536,450 |
| 02 Jan 25 |
5.18500 +0.23 |
5.21 | 4.97 | 4.97 | 664,050 |
| 30 Dec 24 |
4.95600 -0.08 |
5.03 | 4.96 | 5.02 | 317,805 |
| 27 Dec 24 |
5.03500 +0.02 |
5.09 | 4.99 | 4.99 | 523,182 |
| 23 Dec 24 |
5.01500 -0.06 |
5.05 | 4.93 | 5.03 | 600,872 |
| 20 Dec 24 |
5.07000 -0.13 |
5.15 | 5.03 | 5.14 | 1,854,007 |
| 19 Dec 24 |
5.19500 -0.19 |
5.26 | 5.13 | 5.26 | 418,603 |
| 18 Dec 24 |
5.38500 +0.10 |
5.52 | 5.39 | 5.47 | 460,006 |
| 17 Dec 24 |
5.29000 -0.06 |
5.40 | 5.25 | 5.31 | 668,090 |
| 16 Dec 24 |
5.35000 -0.22 |
5.59 | 5.35 | 5.47 | 645,150 |
| 13 Dec 24 |
5.56500 +0.05 |
5.61 | 5.49 | 5.52 | 354,276 |
| 12 Dec 24 |
5.51500 +0.07 |
5.52 | 5.43 | 5.44 | 569,336 |
| 11 Dec 24 |
5.44000 -0.03 |
5.52 | 5.38 | 5.43 | 380,232 |
| 10 Dec 24 |
5.46500 -0.11 |
5.56 | 5.42 | 5.55 | 429,128 |
| 09 Dec 24 |
5.57000 +0.13 |
5.68 | 5.46 | 5.48 | 589,601 |
| 06 Dec 24 |
5.44500 +0.11 |
5.45 | 5.22 | 5.29 | 531,511 |
| 05 Dec 24 |
5.33500 +0.03 |
5.54 | 5.20 | 5.26 | 1,078,334 |
| 04 Dec 24 |
5.30500 +0.60 |
5.39 | 4.83 | 5.00 | 2,192,053 |
| 03 Dec 24 |
4.70600 +0.13 |
4.77 | 4.58 | 4.58 | 872,850 |
| 02 Dec 24 |
4.57800 -0.04 |
4.64 | 4.50 | 4.60 | 488,623 |
| 29 Nov 24 |
4.61400 +0.00 |
4.70 | 4.59 | 4.60 | 544,331 |
| 28 Nov 24 |
4.61200 -0.02 |
4.69 | 4.60 | 4.63 | 273,668 |
| 27 Nov 24 |
4.63200 +0.00 |
4.68 | 4.60 | 4.64 | 484,054 |
| 26 Nov 24 |
4.63600 -0.16 |
4.76 | 4.61 | 4.76 | 623,743 |
| 25 Nov 24 |
4.79800 +0.05 |
4.82 | 4.64 | 4.73 | 753,659 |
| 22 Nov 24 |
4.75200 -0.01 |
4.81 | 4.70 | 4.77 | 297,033 |
| 21 Nov 24 |
4.76600 +0.00 |
4.86 | 4.74 | 4.77 | 456,757 |
| 20 Nov 24 |
4.76200 -0.11 |
4.91 | 4.74 | 4.85 | 537,212 |
| 19 Nov 24 |
4.87600 -0.06 |
5.01 | 4.84 | 4.91 | 528,031 |
| 18 Nov 24 |
4.94000 -0.02 |
5.07 | 4.90 | 4.97 | 595,601 |
| 15 Nov 24 |
4.96400 +0.16 |
5.01 | 4.63 | 4.75 | 997,987 |
| 14 Nov 24 |
4.80400 +0.15 |
4.90 | 4.55 | 4.75 | 1,186,813 |
| 13 Nov 24 |
4.65200 -0.33 |
5.01 | 4.61 | 4.95 | 1,390,974 |
| 12 Nov 24 |
4.98000 -0.19 |
5.20 | 4.98 | 5.11 | 744,009 |
| 11 Nov 24 |
5.17000 +0.01 |
5.26 | 5.11 | 5.20 | 310,106 |
| 08 Nov 24 |
5.16500 -0.07 |
5.28 | 5.11 | 5.26 | 622,410 |
| 07 Nov 24 |
5.23000 -0.13 |
5.46 | 5.23 | 5.38 | 435,499 |
| 06 Nov 24 |
5.35500 -0.09 |
5.53 | 5.25 | 5.53 | 474,646 |
| 05 Nov 24 |
5.44500 -0.02 |
5.68 | 5.41 | 5.47 | 534,291 |
| 04 Nov 24 |
5.47000 -0.06 |
5.61 | 5.47 | 5.51 | 400,539 |
| 01 Nov 24 |
5.53000 -0.12 |
5.67 | 5.52 | 5.64 | 283,700 |
| 31 Oct 24 |
5.65000 -0.01 |
5.76 | 5.61 | 5.63 | 277,144 |
| 30 Oct 24 |
5.66000 -0.10 |
5.76 | 5.64 | 5.74 | 443,190 |
| 29 Oct 24 |
5.76000 -0.16 |
5.93 | 5.75 | 5.93 | 265,171 |
| 28 Oct 24 |
5.92000 -0.03 |
6.01 | 5.82 | 5.99 | 264,289 |
| 25 Oct 24 |
5.94500 +0.05 |
5.99 | 5.85 | 5.88 | 154,606 |
| 24 Oct 24 |
5.90000 -0.04 |
6.08 | 5.90 | 5.99 | 150,870 |
| 23 Oct 24 |
5.94000 -0.09 |
6.07 | 5.94 | 6.01 | 154,252 |
| 22 Oct 24 |
6.03500 -0.06 |
6.13 | 5.93 | 6.10 | 243,842 |
| 21 Oct 24 |
6.09500 -0.16 |
6.32 | 6.09 | 6.19 | 220,833 |
| 18 Oct 24 |
6.25500 +0.16 |
6.26 | 6.09 | 6.09 | 286,167 |
| 17 Oct 24 |
6.10000 -0.05 |
6.23 | 6.09 | 6.14 | 182,918 |
| 16 Oct 24 |
6.14500 +0.11 |
6.20 | 5.99 | 5.99 | 198,262 |
| 15 Oct 24 |
6.04000 +0.04 |
6.07 | 5.87 | 6.05 | 172,995 |
| 14 Oct 24 |
6.00000 -0.05 |
6.06 | 5.99 | 6.04 | 127,394 |
| 11 Oct 24 |
6.05000 -0.01 |
6.09 | 5.97 | 6.09 | 207,905 |
| 10 Oct 24 |
6.06500 -0.04 |
6.09 | 5.99 | 6.08 | 257,231 |
| 09 Oct 24 |
6.10500 +0.05 |
6.16 | 6.06 | 6.07 | 158,886 |
| 08 Oct 24 |
6.05000 -0.03 |
6.14 | 6.05 | 6.14 | 292,844 |
| 07 Oct 24 |
6.08000 -0.08 |
6.24 | 6.07 | 6.19 | 242,453 |
| 04 Oct 24 |
6.15500 +0.30 |
6.19 | 5.90 | 5.90 | 601,367 |
| 03 Oct 24 |
5.86000 +0.03 |
6.25 | 5.68 | 5.82 | 977,500 |
| 02 Oct 24 |
5.83000 -0.03 |
5.93 | 5.82 | 5.85 | 304,912 |
| 01 Oct 24 |
5.86500 +0.04 |
5.96 | 5.81 | 5.84 | 278,341 |
| 30 Sep 24 |
5.82000 -0.14 |
5.95 | 5.76 | 5.93 | 462,391 |
| 27 Sep 24 |
5.96500 +0.03 |
6.05 | 5.89 | 5.97 | 367,788 |
| 26 Sep 24 |
5.94000 +0.16 |
6.01 | 5.86 | 5.86 | 422,663 |
| 25 Sep 24 |
5.78000 +0.02 |
5.80 | 5.70 | 5.72 | 192,442 |
| 24 Sep 24 |
5.76000 +0.21 |
5.77 | 5.57 | 5.59 | 376,285 |
| 23 Sep 24 |
5.55500 +0.00 |
5.61 | 5.43 | 5.53 | 296,150 |
| 20 Sep 24 |
5.55000 -0.08 |
5.69 | 5.55 | 5.55 | 445,991 |
| 19 Sep 24 |
5.63000 +0.22 |
5.70 | 5.46 | 5.46 | 392,660 |
| 18 Sep 24 |
5.41000 +0.01 |
5.47 | 5.36 | 5.36 | 191,672 |
| 17 Sep 24 |
5.40000 +0.12 |
5.48 | 5.30 | 5.30 | 305,465 |
| 16 Sep 24 |
5.28000 -0.02 |
5.34 | 5.28 | 5.30 | 158,963 |
| 13 Sep 24 |
5.30500 +0.09 |
5.39 | 5.22 | 5.22 | 274,578 |
| 12 Sep 24 |
5.21000 -0.06 |
5.41 | 5.18 | 5.34 | 291,429 |
| 11 Sep 24 |
5.27000 -0.03 |
5.38 | 5.22 | 5.30 | 188,653 |
| 10 Sep 24 |
5.30500 +0.00 |
5.38 | 5.25 | 5.25 | 210,517 |
| 09 Sep 24 |
5.30500 -0.05 |
5.43 | 5.28 | 5.38 | 217,934 |
| 06 Sep 24 |
5.35500 -0.26 |
5.64 | 5.33 | 5.49 | 385,832 |
| 05 Sep 24 |
5.61500 +0.01 |
5.75 | 5.49 | 5.60 | 268,626 |
| 04 Sep 24 |
5.60000 +0.06 |
5.63 | 5.47 | 5.47 | 401,904 |
| 03 Sep 24 |
5.54000 -0.19 |
5.80 | 5.51 | 5.71 | 342,117 |
| 02 Sep 24 |
5.73000 -0.01 |
5.79 | 5.64 | 5.79 | 256,147 |
| 30 Aug 24 |
5.74500 -0.12 |
5.89 | 5.74 | 5.89 | 252,703 |
| 29 Aug 24 |
5.86500 +0.03 |
5.93 | 5.80 | 5.80 | 149,600 |
| 28 Aug 24 |
5.83000 -0.09 |
5.93 | 5.83 | 5.90 | 173,243 |
| 27 Aug 24 |
5.92000 -0.03 |
6.02 | 5.91 | 5.97 | 189,672 |
| 26 Aug 24 |
5.95000 +0.03 |
5.99 | 5.86 | 5.90 | 114,038 |
| 23 Aug 24 |
5.91500 +0.10 |
5.95 | 5.80 | 5.86 | 268,254 |
| 22 Aug 24 |
5.81500 -0.03 |
5.90 | 5.80 | 5.90 | 141,898 |
| 21 Aug 24 |
5.84500 +0.02 |
5.95 | 5.77 | 5.77 | 106,446 |
| 20 Aug 24 |
5.82000 -0.07 |
5.92 | 5.78 | 5.87 | 163,900 |
| 19 Aug 24 |
5.88500 +0.06 |
5.96 | 5.85 | 5.86 | 224,935 |
| 16 Aug 24 |
5.83000 -0.01 |
5.88 | 5.76 | 5.80 | 345,589 |
| 15 Aug 24 |
5.84000 +0.01 |
5.91 | 5.76 | 5.89 | 262,577 |
| 14 Aug 24 |
5.83500 -0.11 |
5.99 | 5.78 | 5.99 | 372,950 |
| 13 Aug 24 |
5.94000 +0.12 |
5.95 | 5.82 | 5.89 | 226,288 |
| 12 Aug 24 |
5.82000 +0.01 |
5.97 | 5.80 | 5.82 | 303,699 |
| 09 Aug 24 |
5.81000 -0.05 |
6.20 | 5.75 | 6.00 | 536,795 |
| 08 Aug 24 |
5.85500 -0.32 |
6.20 | 5.86 | 6.10 | 504,612 |
| 07 Aug 24 |
6.17000 +0.01 |
6.22 | 6.09 | 6.20 | 478,178 |
| 06 Aug 24 |
6.16500 +0.16 |
6.26 | 6.03 | 6.05 | 406,310 |
| 05 Aug 24 |
6.00000 -0.16 |
6.50 | 5.59 | 6.07 | 1,196,104 |
| 02 Aug 24 |
6.15500 -0.11 |
6.27 | 6.13 | 6.21 | 345,442 |
| 01 Aug 24 |
6.26000 -0.08 |
6.50 | 6.20 | 6.28 | 349,085 |
| 31 Jul 24 |
6.34500 -0.03 |
6.53 | 6.32 | 6.53 | 165,529 |
| 30 Jul 24 |
6.37500 -0.03 |
6.41 | 6.32 | 6.36 | 129,580 |
| 29 Jul 24 |
6.41000 -0.01 |
6.52 | 6.30 | 6.47 | 235,501 |
| 26 Jul 24 |
6.41500 +0.12 |
6.47 | 6.29 | 6.30 | 334,162 |
| 25 Jul 24 |
6.29500 -0.44 |
6.72 | 6.09 | 6.72 | 726,633 |
| 24 Jul 24 |
6.74000 -0.12 |
6.89 | 6.70 | 6.80 | 234,540 |
| 23 Jul 24 |
6.85500 -0.17 |
6.99 | 6.79 | 6.94 | 221,851 |
| 22 Jul 24 |
7.02500 +0.04 |
7.09 | 6.97 | 7.05 | 208,426 |
| 19 Jul 24 |
6.99000 -0.21 |
7.18 | 6.95 | 7.18 | 198,437 |
| 18 Jul 24 |
7.19500 +0.14 |
7.28 | 7.05 | 7.05 | 308,672 |
| 17 Jul 24 |
7.05500 +0.07 |
7.07 | 6.87 | 6.87 | 281,155 |
| 16 Jul 24 |
6.98500 -0.01 |
7.09 | 6.76 | 6.98 | 389,354 |
| 15 Jul 24 |
6.99500 -0.08 |
7.16 | 6.93 | 7.01 | 304,944 |
| 12 Jul 24 |
7.07500 -0.05 |
7.15 | 6.95 | 7.09 | 261,165 |
| 11 Jul 24 |
7.12000 +0.42 |
7.23 | 6.89 | 7.05 | 999,175 |
| 10 Jul 24 |
6.69500 +0.09 |
6.75 | 6.59 | 6.63 | 251,237 |
| 09 Jul 24 |
6.61000 -0.18 |
6.78 | 6.55 | 6.78 | 227,367 |
| 08 Jul 24 |
6.79000 -0.16 |
6.97 | 6.77 | 6.89 | 268,907 |
| 05 Jul 24 |
6.95500 +0.19 |
6.99 | 6.78 | 6.88 | 463,209 |
| 04 Jul 24 |
6.76000 -0.02 |
6.84 | 6.69 | 6.75 | 247,349 |
| 03 Jul 24 |
6.78000 +0.19 |
6.82 | 6.54 | 6.59 | 368,220 |
| 02 Jul 24 |
6.59000 -0.10 |
6.67 | 6.52 | 6.64 | 265,326 |
| 01 Jul 24 |
6.69000 +0.08 |
6.80 | 6.60 | 6.75 | 315,465 |
| 28 Jun 24 |
6.61500 -0.09 |
6.73 | 6.57 | 6.70 | 206,459 |
| 27 Jun 24 |
6.70500 -0.01 |
6.76 | 6.63 | 6.68 | 182,714 |
| 26 Jun 24 |
6.71000 +0.13 |
6.84 | 6.61 | 6.69 | 321,946 |
| 25 Jun 24 |
6.58500 -0.32 |
6.93 | 6.53 | 6.93 | 685,873 |
| 24 Jun 24 |
6.90000 +0.16 |
6.94 | 6.60 | 6.74 | 427,391 |
| 21 Jun 24 |
6.74500 -0.11 |
6.91 | 6.68 | 6.84 | 491,109 |
| 20 Jun 24 |
6.85000 +0.15 |
6.93 | 6.69 | 6.69 | 320,139 |
| 19 Jun 24 |
6.69500 -0.09 |
6.79 | 6.64 | 6.79 | 290,792 |
| 18 Jun 24 |
6.79000 +0.03 |
6.89 | 6.76 | 6.82 | 245,428 |
| 17 Jun 24 |
6.76000 +0.28 |
6.82 | 6.51 | 6.53 | 533,276 |
| 14 Jun 24 |
6.48500 -0.36 |
6.85 | 6.34 | 6.85 | 781,081 |
| 13 Jun 24 |
6.84500 -0.44 |
7.24 | 6.81 | 7.20 | 607,280 |
| 12 Jun 24 |
7.28000 +0.22 |
7.38 | 7.00 | 7.00 | 494,152 |
| 11 Jun 24 |
7.06000 -0.14 |
7.28 | 6.96 | 7.24 | 308,648 |
| 10 Jun 24 |
7.20000 +0.01 |
7.28 | 7.01 | 7.08 | 453,588 |
| 07 Jun 24 |
7.18500 -0.27 |
7.47 | 7.11 | 7.34 | 539,987 |
| 06 Jun 24 |
7.45500 +0.03 |
7.55 | 7.36 | 7.45 | 407,818 |
| 05 Jun 24 |
7.42000 -0.06 |
7.57 | 7.36 | 7.36 | 351,271 |
| 04 Jun 24 |
7.48000 -0.24 |
7.84 | 7.39 | 7.72 | 676,373 |
| 03 Jun 24 |
7.72500 +0.13 |
7.76 | 7.55 | 7.64 | 555,913 |
| 31 May 24 |
7.59500 +0.33 |
7.59 | 7.28 | 7.34 | 1,014,974 |
| 30 May 24 |
7.26500 +0.32 |
7.31 | 6.93 | 6.93 | 414,677 |
| 29 May 24 |
6.95000 -0.16 |
7.24 | 6.92 | 7.24 | 271,320 |
| 28 May 24 |
7.11500 +0.03 |
7.26 | 7.05 | 7.07 | 293,877 |
| 27 May 24 |
7.08500 +0.03 |
7.12 | 7.03 | 7.03 | 122,392 |
| 24 May 24 |
7.05000 -0.05 |
7.07 | 6.93 | 7.05 | 364,607 |
| 23 May 24 |
7.10500 -0.20 |
7.34 | 7.02 | 7.26 | 578,650 |
| 22 May 24 |
7.30000 -0.01 |
7.44 | 7.20 | 7.32 | 553,544 |
| 21 May 24 |
7.31000 -0.11 |
7.45 | 7.23 | 7.39 | 583,832 |
| 20 May 24 |
7.42000 -0.11 |
7.59 | 7.41 | 7.53 | 217,289 |
| 17 May 24 |
7.53000 -0.07 |
7.64 | 7.44 | 7.44 | 607,588 |
| 16 May 24 |
7.60500 +0.28 |
7.64 | 7.30 | 7.32 | 570,432 |
| 15 May 24 |
7.33000 +0.18 |
7.70 | 7.18 | 7.24 | 1,286,254 |
| 14 May 24 |
7.15000 -0.09 |
7.24 | 6.69 | 7.20 | 913,062 |
| 13 May 24 |
7.24500 +0.05 |
7.32 | 7.11 | 7.14 | 582,383 |
| 10 May 24 |
7.19500 +0.14 |
7.24 | 7.05 | 7.07 | 346,014 |
| 09 May 24 |
7.05500 -0.01 |
7.11 | 6.97 | 7.03 | 331,130 |
| 08 May 24 |
7.06500 +0.09 |
7.23 | 6.97 | 6.97 | 498,691 |
| 07 May 24 |
6.97500 -0.03 |
7.11 | 6.96 | 7.08 | 544,857 |
| 06 May 24 |
7.00000 -0.11 |
7.14 | 7.00 | 7.09 | 545,479 |
| 03 May 24 |
7.10500 -0.14 |
7.39 | 7.09 | 7.28 | 585,575 |
| 02 May 24 |
7.24500 -0.06 |
7.40 | 7.18 | 7.22 | 482,733 |
| 30 Apr 24 |
7.30000 -0.23 |
7.50 | 7.18 | 7.47 | 625,831 |
| 29 Apr 24 |
7.53500 +0.19 |
7.53 | 7.25 | 7.33 | 410,766 |
| 26 Apr 24 |
7.34500 -0.14 |
7.62 | 7.28 | 7.62 | 480,091 |
| 25 Apr 24 |
7.48500 -0.19 |
7.78 | 7.49 | 7.68 | 560,966 |
| 24 Apr 24 |
7.67500 +0.23 |
7.70 | 7.39 | 7.43 | 734,043 |
| 23 Apr 24 |
7.44500 +0.06 |
7.61 | 7.40 | 7.49 | 552,236 |
| 22 Apr 24 |
7.38500 +0.10 |
7.64 | 7.31 | 7.37 | 669,188 |
| 19 Apr 24 |
7.29000 -0.04 |
7.41 | 7.16 | 7.24 | 882,959 |
| 18 Apr 24 |
7.33000 -0.53 |
7.98 | 7.23 | 7.95 | 1,193,635 |
| 17 Apr 24 |
7.86000 +0.29 |
7.93 | 7.53 | 7.53 | 797,021 |
| 16 Apr 24 |
7.57500 -0.03 |
7.72 | 7.39 | 7.45 | 1,003,594 |
| 15 Apr 24 |
7.60000 +0.21 |
7.92 | 7.26 | 7.33 | 1,076,937 |
| 12 Apr 24 |
7.39000 -0.43 |
7.84 | 7.29 | 7.80 | 1,125,601 |
| 11 Apr 24 |
7.82000 +0.41 |
7.82 | 7.36 | 7.36 | 1,844,205 |
| 10 Apr 24 |
7.41000 +0.08 |
7.63 | 7.34 | 7.34 | 945,647 |
| 09 Apr 24 |
7.33000 +0.15 |
7.50 | 7.16 | 7.20 | 1,333,608 |
| 08 Apr 24 |
7.17500 +0.47 |
7.28 | 6.76 | 6.76 | 1,132,738 |
| 05 Apr 24 |
6.71000 -0.05 |
6.79 | 6.64 | 6.65 | 326,185 |
| 04 Apr 24 |
6.76500 +0.05 |
6.82 | 6.68 | 6.71 | 362,504 |
| 03 Apr 24 |
6.71000 +0.14 |
6.72 | 6.47 | 6.57 | 515,131 |
| 02 Apr 24 |
6.56500 +0.05 |
6.79 | 6.49 | 6.52 | 435,060 |
| 28 Mar 24 |
6.51200 -0.08 |
6.65 | 6.47 | 6.54 | 400,499 |
| 27 Mar 24 |
6.59200 +0.22 |
6.63 | 6.11 | 6.42 | 1,090,763 |
| 26 Mar 24 |
6.37200 +0.11 |
6.41 | 6.25 | 6.27 | 269,639 |
| 25 Mar 24 |
6.26200 +0.11 |
6.30 | 6.07 | 6.11 | 507,254 |
| 22 Mar 24 |
6.14800 -0.07 |
6.29 | 6.15 | 6.22 | 390,795 |
| 21 Mar 24 |
6.22000 +0.06 |
6.65 | 6.16 | 6.33 | 1,304,406 |
| 20 Mar 24 |
6.16400 -0.15 |
6.27 | 6.10 | 6.27 | 424,239 |
| 19 Mar 24 |
6.31200 -0.02 |
6.35 | 6.21 | 6.25 | 420,456 |
| 18 Mar 24 |
6.33000 +0.00 |
6.37 | 6.24 | 6.31 | 469,463 |
| 15 Mar 24 |
6.32600 -0.03 |
6.52 | 6.31 | 6.40 | 1,113,449 |
| 14 Mar 24 |
6.35600 -0.07 |
6.48 | 6.19 | 6.41 | 970,351 |
| 13 Mar 24 |
6.42600 -0.18 |
6.68 | 6.38 | 6.58 | 935,449 |
| 12 Mar 24 |
6.60200 -0.22 |
6.90 | 6.60 | 6.84 | 539,810 |
| 11 Mar 24 |
6.82400 +0.07 |
6.82 | 6.58 | 6.70 | 777,496 |
| 08 Mar 24 |
6.75200 +0.35 |
6.78 | 6.40 | 6.40 | 2,224,491 |
| 07 Mar 24 |
6.40000 -0.01 |
6.55 | 5.90 | 6.21 | 1,828,193 |
| 06 Mar 24 |
6.41400 +0.20 |
6.45 | 6.11 | 6.17 | 1,079,726 |
| 05 Mar 24 |
6.21800 +0.00 |
6.29 | 6.08 | 6.12 | 480,319 |
| 04 Mar 24 |
6.22200 -0.18 |
6.39 | 6.11 | 6.37 | 642,113 |
| 01 Mar 24 |
6.40000 +0.33 |
6.44 | 6.12 | 6.12 | 1,153,736 |
| 29 Feb 24 |
6.06600 -0.02 |
6.12 | 6.00 | 6.08 | 732,086 |
| 28 Feb 24 |
6.08800 -0.07 |
6.16 | 6.00 | 6.16 | 427,899 |
| 27 Feb 24 |
6.16000 +0.22 |
6.19 | 5.89 | 5.92 | 419,821 |
| 26 Feb 24 |
5.94200 -0.20 |
6.15 | 5.94 | 6.13 | 349,996 |
| 23 Feb 24 |
6.14200 +0.12 |
6.15 | 5.99 | 6.01 | 397,789 |
| 22 Feb 24 |
6.01800 +0.11 |
6.10 | 5.85 | 5.97 | 406,496 |
| 21 Feb 24 |
5.90400 -0.14 |
6.10 | 5.87 | 6.02 | 558,632 |
| 20 Feb 24 |
6.04000 +0.08 |
6.07 | 5.82 | 5.92 | 646,719 |
| 19 Feb 24 |
5.95800 -0.05 |
6.14 | 5.91 | 6.02 | 367,671 |
| 16 Feb 24 |
6.01000 -0.07 |
6.22 | 5.96 | 6.13 | 527,274 |
| 15 Feb 24 |
6.07600 -0.18 |
6.30 | 6.01 | 6.24 | 838,846 |
| 14 Feb 24 |
6.25800 +0.64 |
6.39 | 5.87 | 5.99 | 2,025,183 |
| 13 Feb 24 |
5.62200 -0.07 |
5.87 | 5.54 | 5.68 | 826,465 |
| 12 Feb 24 |
5.69400 +0.22 |
5.70 | 5.49 | 5.50 | 626,312 |
| 09 Feb 24 |
5.47600 -0.09 |
5.59 | 5.46 | 5.53 | 759,490 |
| 08 Feb 24 |
5.57000 +0.41 |
5.65 | 5.16 | 5.17 | 2,124,299 |
| 07 Feb 24 |
5.16200 -0.56 |
5.76 | 5.16 | 5.73 | 2,316,895 |
| 06 Feb 24 |
5.72400 -0.14 |
5.90 | 5.71 | 5.85 | 1,308,715 |
| 05 Feb 24 |
5.86600 -0.36 |
6.21 | 5.83 | 6.21 | 1,111,453 |
| 02 Feb 24 |
6.23000 -0.22 |
6.53 | 6.18 | 6.47 | 1,296,952 |
| 01 Feb 24 |
6.45000 -0.10 |
6.62 | 6.34 | 6.46 | 1,009,704 |
| 31 Jan 24 |
6.55000 +0.27 |
6.62 | 6.24 | 6.24 | 1,934,039 |
| 30 Jan 24 |
6.28000 +0.18 |
6.31 | 6.13 | 6.14 | 1,099,955 |
| 29 Jan 24 |
6.10400 +0.20 |
6.31 | 6.00 | 6.10 | 1,609,582 |
| 26 Jan 24 |
5.90800 -0.18 |
6.10 | 5.88 | 6.05 | 629,449 |
| 25 Jan 24 |
6.08600 +0.00 |
6.16 | 5.99 | 6.01 | 881,299 |
| 24 Jan 24 |
6.08200 +0.36 |
6.12 | 5.74 | 5.79 | 1,557,321 |
| 23 Jan 24 |
5.72400 +0.21 |
5.72 | 5.50 | 5.55 | 668,031 |
| 22 Jan 24 |
5.51200 +0.01 |
5.57 | 5.41 | 5.41 | 765,177 |
| 19 Jan 24 |
5.50200 -0.28 |
5.84 | 5.49 | 5.80 | 877,177 |
| 18 Jan 24 |
5.78200 +0.14 |
5.86 | 5.53 | 5.66 | 943,777 |
| 17 Jan 24 |
5.64200 +0.14 |
5.68 | 5.42 | 5.45 | 957,461 |
| 16 Jan 24 |
5.49800 +0.00 |
5.56 | 5.42 | 5.42 | 510,401 |
| 15 Jan 24 |
5.49800 -0.25 |
5.72 | 5.49 | 5.70 | 611,156 |
| 12 Jan 24 |
5.74600 +0.17 |
5.80 | 5.60 | 5.60 | 971,046 |
| 11 Jan 24 |
5.57400 -0.18 |
5.81 | 5.57 | 5.80 | 870,960 |
| 10 Jan 24 |
5.75400 -0.11 |
5.88 | 5.75 | 5.86 | 657,495 |
| 09 Jan 24 |
5.86200 +0.11 |
5.89 | 5.68 | 5.79 | 958,035 |
| 08 Jan 24 |
5.74800 +0.17 |
5.75 | 5.48 | 5.56 | 1,102,558 |
| 05 Jan 24 |
5.57400 +0.06 |
5.59 | 5.43 | 5.44 | 608,181 |
| 04 Jan 24 |
5.51800 +0.11 |
5.56 | 5.41 | 5.41 | 892,748 |
| 03 Jan 24 |
5.40800 -0.19 |
5.64 | 5.36 | 5.63 | 1,492,364 |
| 02 Jan 24 |
5.60200 +0.07 |
5.64 | 5.49 | 5.56 | 878,304 |
| 29 Dec 23 |
5.53400 +0.07 |
5.57 | 5.43 | 5.47 | 649,557 |
| 28 Dec 23 |
5.46600 +0.12 |
5.47 | 5.33 | 5.37 | 1,290,488 |
| 27 Dec 23 |
5.34800 +0.02 |
5.46 | 5.31 | 5.37 | 1,024,377 |
| 22 Dec 23 |
5.32600 +0.09 |
5.35 | 5.17 | 5.22 | 1,997,171 |
| 21 Dec 23 |
5.23600 -0.45 |
5.64 | 5.23 | 5.63 | 4,599,613 |
| 20 Dec 23 |
5.69000 -0.45 |
6.07 | 5.58 | 5.90 | 3,002,300 |
| 19 Dec 23 |
6.13800 +0.01 |
6.20 | 6.04 | 6.10 | 1,090,485 |
| 18 Dec 23 |
6.12400 -0.22 |
6.28 | 6.07 | 6.22 | 818,084 |
| 15 Dec 23 |
6.34000 -0.04 |
6.53 | 6.30 | 6.40 | 4,070,288 |
| 14 Dec 23 |
6.37800 +0.49 |
6.39 | 6.00 | 6.00 | 2,470,068 |
| 13 Dec 23 |
5.89200 -0.13 |
6.09 | 5.88 | 5.98 | 1,030,769 |
| 12 Dec 23 |
6.02000 -0.12 |
6.16 | 5.99 | 6.10 | 880,011 |
| 11 Dec 23 |
6.13600 +0.16 |
6.18 | 5.94 | 5.98 | 1,107,642 |
| 08 Dec 23 |
5.98000 +0.12 |
6.00 | 5.84 | 5.84 | 526,914 |
| 07 Dec 23 |
5.86400 -0.12 |
5.91 | 5.67 | 5.90 | 605,694 |
| 06 Dec 23 |
5.98000 +0.09 |
5.99 | 5.79 | 5.89 | 666,853 |
| 05 Dec 23 |
5.89000 +0.03 |
5.92 | 5.74 | 5.82 | 393,821 |
| 04 Dec 23 |
5.85800 +0.14 |
6.00 | 5.71 | 5.71 | 836,652 |
| 01 Dec 23 |
5.72000 -0.06 |
5.78 | 5.55 | 5.77 | 745,501 |
| 30 Nov 23 |
5.77800 -0.06 |
5.88 | 5.73 | 5.84 | 665,121 |
| 29 Nov 23 |
5.83600 +0.15 |
5.84 | 5.66 | 5.70 | 776,121 |
| 28 Nov 23 |
5.69000 -0.02 |
5.70 | 5.57 | 5.70 | 591,354 |
| 27 Nov 23 |
5.70600 -0.19 |
5.91 | 5.70 | 5.84 | 616,161 |
| 24 Nov 23 |
5.90000 -0.01 |
5.95 | 5.86 | 5.90 | 495,100 |
| 23 Nov 23 |
5.91000 -0.05 |
5.96 | 5.88 | 5.93 | 391,690 |
| 22 Nov 23 |
5.96200 +0.14 |
6.02 | 5.78 | 5.81 | 693,998 |
| 21 Nov 23 |
5.82400 -0.20 |
6.06 | 5.82 | 6.00 | 843,610 |
| 20 Nov 23 |
6.02400 +0.09 |
6.10 | 5.93 | 5.93 | 867,786 |
| 17 Nov 23 |
5.93000 +0.17 |
6.03 | 5.82 | 5.83 | 1,196,505 |
| 16 Nov 23 |
5.76400 +0.05 |
5.91 | 5.65 | 5.68 | 1,224,993 |
| 15 Nov 23 |
5.71000 +0.18 |
5.89 | 5.47 | 5.54 | 1,892,417 |
| 14 Nov 23 |
5.53000 +0.62 |
5.57 | 5.09 | 5.09 | 2,795,656 |
| 13 Nov 23 |
4.90700 -0.23 |
5.17 | 4.91 | 5.16 | 1,181,250 |
| 10 Nov 23 |
5.13600 -0.21 |
5.33 | 5.08 | 5.30 | 936,570 |
| 09 Nov 23 |
5.35000 +0.02 |
5.45 | 5.27 | 5.34 | 774,420 |
| 08 Nov 23 |
5.32600 -0.12 |
5.42 | 5.28 | 5.39 | 1,191,428 |
| 07 Nov 23 |
5.44800 +0.02 |
5.45 | 5.34 | 5.40 | 651,548 |
| 06 Nov 23 |
5.42600 -0.09 |
5.64 | 5.42 | 5.58 | 529,566 |
| 03 Nov 23 |
5.51600 +0.09 |
5.57 | 5.43 | 5.48 | 583,485 |
| 02 Nov 23 |
5.42800 +0.28 |
5.52 | 5.18 | 5.18 | 1,060,020 |
| 01 Nov 23 |
5.14800 -0.13 |
5.32 | 5.03 | 5.28 | 828,728 |
| 31 Oct 23 |
5.27800 +0.17 |
5.41 | 5.10 | 5.11 | 1,556,971 |
| 30 Oct 23 |
5.10600 +0.11 |
5.11 | 5.00 | 5.03 | 713,527 |
| 27 Oct 23 |
4.99800 +0.02 |
5.10 | 4.91 | 5.00 | 979,415 |
| 26 Oct 23 |
4.98000 -0.12 |
5.03 | 4.88 | 5.02 | 1,442,578 |
| 25 Oct 23 |
5.09800 -0.29 |
5.40 | 5.06 | 5.40 | 1,122,707 |
| 24 Oct 23 |
5.39000 +0.02 |
5.45 | 5.29 | 5.40 | 609,263 |
| 23 Oct 23 |
5.37200 -0.02 |
5.40 | 5.21 | 5.40 | 591,267 |
| 20 Oct 23 |
5.39000 -0.11 |
5.46 | 5.34 | 5.43 | 859,229 |
| 19 Oct 23 |
5.49600 -0.03 |
5.57 | 5.47 | 5.49 | 420,969 |
| 18 Oct 23 |
5.53000 -0.07 |
5.62 | 5.47 | 5.62 | 734,748 |
| 17 Oct 23 |
5.60400 +0.01 |
5.63 | 5.53 | 5.57 | 622,949 |
| 16 Oct 23 |
5.59800 +0.13 |
5.60 | 5.52 | 5.55 | 542,551 |
| 13 Oct 23 |
5.46800 -0.16 |
5.65 | 5.45 | 5.59 | 756,189 |
| 12 Oct 23 |
5.63000 -0.10 |
5.78 | 5.61 | 5.75 | 520,786 |
| 11 Oct 23 |
5.72600 -0.07 |
5.82 | 5.69 | 5.77 | 584,644 |
| 10 Oct 23 |
5.79200 +0.07 |
5.91 | 5.74 | 5.75 | 772,139 |
| 09 Oct 23 |
5.72200 -0.04 |
5.79 | 5.63 | 5.74 | 832,421 |
| 06 Oct 23 |
5.76000 -0.09 |
5.90 | 5.69 | 5.90 | 1,174,370 |
| 05 Oct 23 |
5.85000 -0.11 |
6.00 | 5.85 | 6.00 | 580,480 |
| 04 Oct 23 |
5.96200 -0.04 |
6.07 | 5.88 | 5.95 | 662,922 |
| 03 Oct 23 |
6.00000 -0.26 |
6.20 | 5.99 | 6.20 | 1,046,721 |
| 02 Oct 23 |
6.26200 -0.14 |
6.51 | 6.26 | 6.46 | 468,155 |
| 29 Sep 23 |
6.40600 +0.17 |
6.45 | 6.24 | 6.24 | 1,032,191 |
| 28 Sep 23 |
6.23600 -0.06 |
6.28 | 6.13 | 6.27 | 764,189 |
| 27 Sep 23 |
6.29200 -0.08 |
6.40 | 6.27 | 6.35 | 549,488 |
| 26 Sep 23 |
6.37200 -0.17 |
6.53 | 6.36 | 6.50 | 553,890 |
| 25 Sep 23 |
6.54400 -0.14 |
6.72 | 6.48 | 6.70 | 667,299 |
| 22 Sep 23 |
6.68200 -0.16 |
6.90 | 6.65 | 6.80 | 529,160 |
| 21 Sep 23 |
6.83800 +0.01 |
6.85 | 6.73 | 6.76 | 641,028 |
| 20 Sep 23 |
6.82400 +0.17 |
6.88 | 6.66 | 6.66 | 630,926 |
| 19 Sep 23 |
6.65600 +0.05 |
6.70 | 6.57 | 6.57 | 924,034 |
| 18 Sep 23 |
6.60800 -0.34 |
6.95 | 6.55 | 6.91 | 1,047,060 |
| 15 Sep 23 |
6.94800 -0.01 |
7.05 | 6.93 | 7.05 | 699,761 |
| 14 Sep 23 |
6.96200 +0.09 |
7.03 | 6.78 | 6.85 | 462,955 |
| 13 Sep 23 |
6.87200 -0.11 |
6.99 | 6.84 | 6.92 | 421,230 |
| 12 Sep 23 |
6.98200 -0.02 |
7.02 | 6.93 | 7.00 | 333,850 |
| 11 Sep 23 |
7.00000 +0.05 |
7.03 | 6.89 | 7.00 | 353,049 |
| 08 Sep 23 |
6.94600 +0.01 |
6.99 | 6.87 | 6.97 | 378,258 |
| 07 Sep 23 |
6.93800 -0.11 |
7.10 | 6.94 | 7.05 | 295,656 |
| 06 Sep 23 |
7.05000 -0.12 |
7.15 | 7.03 | 7.11 | 295,563 |
| 05 Sep 23 |
7.16600 -0.10 |
7.28 | 7.11 | 7.26 | 521,062 |
| 04 Sep 23 |
7.26400 -0.11 |
7.41 | 7.25 | 7.33 | 298,606 |
| 01 Sep 23 |
7.37800 +0.05 |
7.49 | 7.38 | 7.40 | 522,657 |
| 31 Aug 23 |
7.32600 +0.07 |
7.41 | 7.21 | 7.22 | 901,768 |
| 30 Aug 23 |
7.25600 -0.07 |
7.33 | 7.23 | 7.33 | 286,130 |
| 29 Aug 23 |
7.32200 +0.00 |
7.44 | 7.24 | 7.37 | 296,760 |
| 28 Aug 23 |
7.32200 +0.09 |
7.34 | 7.22 | 7.30 | 377,455 |
| 25 Aug 23 |
7.23400 -0.05 |
7.38 | 7.22 | 7.30 | 316,846 |
| 24 Aug 23 |
7.28600 -0.21 |
7.56 | 7.26 | 7.54 | 510,430 |
| 23 Aug 23 |
7.49400 -0.08 |
7.65 | 7.47 | 7.57 | 505,037 |
| 22 Aug 23 |
7.57200 -0.08 |
7.73 | 7.57 | 7.71 | 222,300 |
| 21 Aug 23 |
7.65600 -0.08 |
7.79 | 7.66 | 7.74 | 203,659 |
| 18 Aug 23 |
7.73400 -0.12 |
7.81 | 7.67 | 7.80 | 589,980 |
| 17 Aug 23 |
7.85200 -0.08 |
7.90 | 7.80 | 7.86 | 318,431 |
| 16 Aug 23 |
7.92800 -0.08 |
8.00 | 7.89 | 7.94 | 361,401 |
| 15 Aug 23 |
8.00600 -0.19 |
8.21 | 7.93 | 8.20 | 354,670 |
| 14 Aug 23 |
8.19800 -0.19 |
8.41 | 8.19 | 8.32 | 487,155 |
| 11 Aug 23 |
8.39200 -0.12 |
8.60 | 8.39 | 8.58 | 269,916 |
| 10 Aug 23 |
8.51400 +0.08 |
8.55 | 8.36 | 8.52 | 364,422 |
| 09 Aug 23 |
8.43000 +0.28 |
8.71 | 8.39 | 8.41 | 749,087 |
| 08 Aug 23 |
8.15400 +0.10 |
8.19 | 7.94 | 7.97 | 452,009 |
| 07 Aug 23 |
8.05400 +0.03 |
8.22 | 7.96 | 7.96 | 731,596 |
| 04 Aug 23 |
8.02200 -0.18 |
8.08 | 7.92 | 8.06 | 978,438 |
| 03 Aug 23 |
8.20400 -0.63 |
8.78 | 8.18 | 8.78 | 885,044 |
| 02 Aug 23 |
8.83600 -0.12 |
8.93 | 8.75 | 8.80 | 378,314 |
| 01 Aug 23 |
8.95800 -0.09 |
9.02 | 8.81 | 9.02 | 418,142 |
| 31 Jul 23 |
9.05200 +0.05 |
9.10 | 8.89 | 8.96 | 527,099 |
| 28 Jul 23 |
9.00000 +0.14 |
9.00 | 8.68 | 8.78 | 553,090 |
| 27 Jul 23 |
8.86400 +0.68 |
8.90 | 8.15 | 8.15 | 1,264,789 |
| 26 Jul 23 |
8.18200 +0.08 |
8.18 | 7.98 | 8.08 | 570,086 |
| 25 Jul 23 |
8.10400 -0.16 |
8.30 | 8.10 | 8.30 | 425,854 |
| 24 Jul 23 |
8.26200 -0.06 |
8.40 | 8.25 | 8.27 | 384,334 |
| 21 Jul 23 |
8.31800 -0.17 |
8.50 | 8.29 | 8.45 | 350,020 |
| 20 Jul 23 |
8.49200 -0.02 |
8.57 | 8.46 | 8.48 | 284,158 |
| 19 Jul 23 |
8.51400 -0.05 |
8.62 | 8.46 | 8.58 | 361,223 |
| 18 Jul 23 |
8.56000 +0.20 |
8.58 | 8.25 | 8.28 | 348,681 |
| 17 Jul 23 |
8.35600 -0.02 |
8.45 | 8.31 | 8.33 | 209,109 |
| 14 Jul 23 |
8.38000 -0.03 |
8.47 | 8.34 | 8.35 | 212,927 |
| 13 Jul 23 |
8.40800 -0.02 |
8.47 | 8.32 | 8.43 | 411,831 |
| 12 Jul 23 |
8.43000 +0.12 |
8.43 | 8.18 | 8.39 | 520,297 |
| 11 Jul 23 |
8.30600 +0.12 |
8.33 | 8.13 | 8.21 | 283,429 |
| 10 Jul 23 |
8.18200 -0.01 |
8.21 | 8.07 | 8.13 | 327,039 |
| 07 Jul 23 |
8.19400 -0.04 |
8.25 | 8.15 | 8.23 | 379,914 |
| 06 Jul 23 |
8.23400 -0.19 |
8.41 | 8.23 | 8.40 | 503,961 |
| 05 Jul 23 |
8.42400 -0.22 |
8.61 | 8.40 | 8.60 | 362,064 |
| 04 Jul 23 |
8.64400 -0.01 |
8.73 | 8.59 | 8.59 | 345,865 |
| 03 Jul 23 |
8.65600 +0.11 |
8.68 | 8.51 | 8.53 | 426,412 |
| 30 Jun 23 |
8.54200 -0.14 |
8.71 | 8.49 | 8.63 | 397,099 |
| 29 Jun 23 |
8.67800 -0.17 |
8.89 | 8.65 | 8.89 | 403,458 |
| 28 Jun 23 |
8.84400 +0.05 |
8.93 | 8.72 | 8.84 | 332,347 |
| 27 Jun 23 |
8.79000 +0.17 |
8.81 | 8.68 | 8.70 | 349,355 |
| 26 Jun 23 |
8.62400 +0.11 |
8.63 | 8.45 | 8.52 | 266,788 |
| 23 Jun 23 |
8.51600 +0.06 |
8.55 | 8.40 | 8.41 | 230,705 |
| 22 Jun 23 |
8.45200 -0.04 |
8.53 | 8.38 | 8.40 | 269,842 |
| 21 Jun 23 |
8.48800 -0.07 |
8.55 | 8.46 | 8.51 | 349,586 |
| 20 Jun 23 |
8.55800 -0.16 |
8.67 | 8.51 | 8.61 | 346,956 |
| 19 Jun 23 |
8.72000 -0.05 |
8.81 | 8.70 | 8.70 | 306,141 |
| 16 Jun 23 |
8.76600 +0.00 |
8.90 | 8.75 | 8.78 | 908,178 |
| 15 Jun 23 |
8.76600 +0.01 |
8.80 | 8.71 | 8.75 | 496,171 |
| 14 Jun 23 |
8.75800 -0.05 |
8.90 | 8.72 | 8.83 | 724,243 |
| 13 Jun 23 |
8.81200 +0.24 |
8.93 | 8.60 | 8.60 | 987,827 |
| 12 Jun 23 |
8.57600 +0.44 |
8.63 | 8.37 | 8.40 | 1,107,736 |
| 09 Jun 23 |
8.13800 -0.13 |
8.29 | 8.06 | 8.24 | 261,265 |
| 08 Jun 23 |
8.26600 +0.19 |
8.27 | 8.11 | 8.14 | 476,967 |
| 07 Jun 23 |
8.07400 +0.01 |
8.15 | 8.05 | 8.05 | 414,808 |
| 06 Jun 23 |
8.06400 +0.08 |
8.08 | 7.95 | 7.97 | 433,952 |
| 05 Jun 23 |
7.98200 -0.04 |
8.03 | 7.86 | 8.00 | 929,136 |
| 02 Jun 23 |
8.02000 +0.19 |
8.06 | 7.91 | 7.91 | 444,047 |
| 01 Jun 23 |
7.83400 +0.27 |
7.85 | 7.60 | 7.60 | 432,203 |
| 31 May 23 |
7.56800 -0.25 |
7.81 | 7.55 | 7.76 | 1,275,726 |
| 30 May 23 |
7.81800 -0.13 |
8.03 | 7.80 | 7.99 | 677,996 |
| 29 May 23 |
7.94600 -0.05 |
8.09 | 7.91 | 8.03 | 409,521 |
| 26 May 23 |
8.00000 -0.04 |
8.08 | 7.70 | 7.70 | 853,701 |
| 25 May 23 |
8.04400 -0.31 |
8.34 | 7.93 | 8.30 | 592,901 |
| 24 May 23 |
8.35200 -0.14 |
8.44 | 8.32 | 8.43 | 331,310 |
| 23 May 23 |
8.48800 -0.01 |
8.52 | 8.37 | 8.37 | 388,675 |
| 22 May 23 |
8.49800 +0.15 |
8.86 | 8.30 | 8.30 | 974,545 |
| 19 May 23 |
8.34600 +0.00 |
8.43 | 8.28 | 8.39 | 430,040 |
| 18 May 23 |
8.34800 +0.10 |
8.36 | 8.20 | 8.23 | 432,255 |
| 17 May 23 |
8.24600 +0.11 |
8.25 | 8.06 | 8.08 | 512,233 |
| 16 May 23 |
8.13600 +0.06 |
8.15 | 7.99 | 8.07 | 362,501 |
| 15 May 23 |
8.07800 +0.03 |
8.11 | 8.03 | 8.10 | 396,545 |
| 12 May 23 |
8.04800 +0.05 |
8.06 | 7.98 | 8.00 | 507,224 |
| 11 May 23 |
7.99800 +0.00 |
8.07 | 7.98 | 8.00 | 719,592 |
| 10 May 23 |
8.00000 -0.01 |
8.09 | 7.99 | 8.03 | 598,194 |
| 09 May 23 |
8.01400 +0.04 |
8.02 | 7.88 | 7.95 | 829,346 |
| 08 May 23 |
7.97800 +0.22 |
7.98 | 7.73 | 7.73 | 645,214 |
| 05 May 23 |
7.75600 +0.20 |
7.91 | 7.52 | 7.52 | 1,031,826 |
| 04 May 23 |
7.55800 +0.04 |
7.75 | 7.37 | 7.46 | 2,326,308 |
| 03 May 23 |
7.51400 -0.15 |
7.65 | 7.44 | 7.65 | 1,788,177 |
| 02 May 23 |
7.66400 -0.46 |
8.06 | 7.65 | 7.70 | 1,954,590 |
| 28 Apr 23 |
8.12000 -1.65 |
8.78 | 7.92 | 7.95 | 5,973,413 |
| 27 Apr 23 |
9.76600 -0.05 |
9.85 | 9.69 | 9.82 | 428,966 |
| 26 Apr 23 |
9.81600 +0.00 |
9.84 | 9.66 | 9.77 | 386,395 |
| 25 Apr 23 |
9.81400 -0.14 |
9.88 | 9.67 | 9.88 | 432,061 |
| 24 Apr 23 |
9.95000 +0.00 |
9.98 | 9.88 | 9.96 | 347,978 |
| 21 Apr 23 |
9.94800 -0.10 |
10.05 | 9.82 | 10.05 | 765,551 |
| 20 Apr 23 |
10.05000 -0.04 |
10.23 | 10.02 | 10.10 | 493,654 |
| 19 Apr 23 |
10.09000 +0.08 |
10.15 | 9.97 | 10.00 | 471,783 |
| 18 Apr 23 |
10.01000 +0.12 |
10.06 | 9.82 | 9.92 | 546,624 |
| 17 Apr 23 |
9.89200 +0.08 |
9.90 | 9.74 | 9.90 | 393,208 |
| 14 Apr 23 |
9.81200 +0.08 |
9.90 | 9.73 | 9.78 | 587,169 |
| 13 Apr 23 |
9.73600 +0.09 |
9.81 | 9.55 | 9.73 | 467,286 |
| 12 Apr 23 |
9.64600 +0.11 |
9.80 | 9.52 | 9.52 | 636,912 |
| 11 Apr 23 |
9.54000 +0.16 |
9.54 | 9.33 | 9.43 | 737,274 |
| 06 Apr 23 |
9.38000 +0.14 |
9.43 | 9.25 | 9.25 | 518,833 |
| 05 Apr 23 |
9.24000 -0.12 |
9.41 | 9.17 | 9.35 | 570,352 |
| 04 Apr 23 |
9.36400 +0.01 |
9.50 | 9.29 | 9.35 | 580,057 |
| 03 Apr 23 |
9.35200 -0.01 |
9.40 | 9.26 | 9.35 | 446,685 |
| 31 Mar 23 |
9.36200 -0.04 |
9.45 | 9.35 | 9.43 | 424,981 |
| 30 Mar 23 |
9.40000 +0.19 |
9.43 | 9.21 | 9.26 | 601,926 |
| 29 Mar 23 |
9.20600 +0.26 |
9.39 | 8.86 | 8.86 | 1,002,992 |
| 28 Mar 23 |
8.95000 +0.07 |
8.96 | 8.51 | 8.51 | 1,148,387 |
| 27 Mar 23 |
8.88400 +0.07 |
9.03 | 8.85 | 8.93 | 407,085 |
| 24 Mar 23 |
8.81000 -0.29 |
9.04 | 8.80 | 9.01 | 607,886 |
| 23 Mar 23 |
9.10400 +0.09 |
9.10 | 8.88 | 8.93 | 505,914 |
| 22 Mar 23 |
9.01800 -0.03 |
9.11 | 8.99 | 9.07 | 360,207 |
| 21 Mar 23 |
9.05200 +0.18 |
9.12 | 8.97 | 8.98 | 593,382 |
| 20 Mar 23 |
8.87400 +0.11 |
8.87 | 8.53 | 8.67 | 750,682 |
| 17 Mar 23 |
8.76000 -0.35 |
9.24 | 8.66 | 9.20 | 1,136,690 |
| 16 Mar 23 |
9.11200 +0.20 |
9.15 | 8.96 | 9.04 | 1,038,625 |
| 15 Mar 23 |
8.91000 -0.09 |
8.99 | 8.62 | 8.99 | 910,825 |
| 14 Mar 23 |
8.99800 +0.10 |
9.01 | 8.85 | 8.88 | 530,364 |
| 13 Mar 23 |
8.89800 -0.02 |
8.93 | 8.57 | 8.90 | 1,073,256 |
| 10 Mar 23 |
8.92000 -0.06 |
8.92 | 8.75 | 8.82 | 659,339 |
| 09 Mar 23 |
8.98000 -0.13 |
9.08 | 8.90 | 9.03 | 635,513 |
| 08 Mar 23 |
9.11200 -0.09 |
9.20 | 9.09 | 9.13 | 626,287 |
| 07 Mar 23 |
9.20400 -0.15 |
9.30 | 9.17 | 9.25 | 496,558 |
| 06 Mar 23 |
9.35400 +0.01 |
9.41 | 9.27 | 9.35 | 440,168 |
| 03 Mar 23 |
9.34200 +0.05 |
9.40 | 9.28 | 9.38 | 546,566 |
| 02 Mar 23 |
9.29600 +0.17 |
9.36 | 9.06 | 9.10 | 617,255 |
| 01 Mar 23 |
9.12200 -0.32 |
9.30 | 9.03 | 9.23 | 969,748 |
| 28 Feb 23 |
9.44200 -0.07 |
9.50 | 9.37 | 9.50 | 640,164 |
| 27 Feb 23 |
9.51200 +0.08 |
9.53 | 9.42 | 9.49 | 422,174 |
| 24 Feb 23 |
9.43200 -0.19 |
9.63 | 9.37 | 9.61 | 785,128 |
| 23 Feb 23 |
9.62400 +0.11 |
9.74 | 9.55 | 9.55 | 592,472 |
| 22 Feb 23 |
9.51600 -0.04 |
9.75 | 9.39 | 9.52 | 813,841 |
| 21 Feb 23 |
9.55600 -0.06 |
9.63 | 9.51 | 9.62 | 384,196 |
| 20 Feb 23 |
9.61800 +0.06 |
9.64 | 9.48 | 9.64 | 427,946 |
| 17 Feb 23 |
9.56200 +0.07 |
9.56 | 9.35 | 9.40 | 475,295 |
| 16 Feb 23 |
9.49200 -0.07 |
9.70 | 9.46 | 9.68 | 421,254 |
| 15 Feb 23 |
9.55800 +0.09 |
9.62 | 9.41 | 9.52 | 445,992 |
| 14 Feb 23 |
9.46600 +0.03 |
9.57 | 9.39 | 9.48 | 440,472 |
| 13 Feb 23 |
9.43400 -0.19 |
9.69 | 9.28 | 9.66 | 842,204 |
| 10 Feb 23 |
9.62800 -0.11 |
9.69 | 9.45 | 9.63 | 637,678 |
| 09 Feb 23 |
9.74200 -0.11 |
10.03 | 9.71 | 9.94 | 961,692 |
| 08 Feb 23 |
9.84800 +0.12 |
9.97 | 9.80 | 9.84 | 539,572 |
| 07 Feb 23 |
9.72600 -0.03 |
9.76 | 9.63 | 9.74 | 351,568 |
| 06 Feb 23 |
9.75200 -0.08 |
9.84 | 9.64 | 9.84 | 434,733 |
| 03 Feb 23 |
9.83400 -0.05 |
9.88 | 9.74 | 9.86 | 446,502 |
| 02 Feb 23 |
9.88400 +0.34 |
9.93 | 9.62 | 9.65 | 782,164 |
| 01 Feb 23 |
9.54000 +0.12 |
9.60 | 9.46 | 9.47 | 490,701 |
| 31 Jan 23 |
9.42000 -0.19 |
9.62 | 9.40 | 9.62 | 696,548 |
| 30 Jan 23 |
9.61000 -0.09 |
9.71 | 9.51 | 9.65 | 693,697 |
| 27 Jan 23 |
9.69600 +0.11 |
9.75 | 9.63 | 9.64 | 482,347 |
| 26 Jan 23 |
9.59000 +0.02 |
9.66 | 9.51 | 9.66 | 586,897 |
| 25 Jan 23 |
9.57000 -0.05 |
9.65 | 9.48 | 9.59 | 422,685 |
| 24 Jan 23 |
9.62000 +0.00 |
9.71 | 9.54 | 9.65 | 634,384 |
| 23 Jan 23 |
9.61600 +0.08 |
9.74 | 9.52 | 9.66 | 341,949 |
| 20 Jan 23 |
9.53200 +0.17 |
9.55 | 9.37 | 9.51 | 422,765 |
| 19 Jan 23 |
9.35800 -0.19 |
9.49 | 9.23 | 9.45 | 535,608 |
| 18 Jan 23 |
9.54600 -0.10 |
9.64 | 9.40 | 9.63 | 702,324 |
| 17 Jan 23 |
9.65000 +0.34 |
9.92 | 9.35 | 9.35 | 1,394,151 |
| 16 Jan 23 |
9.30800 +0.15 |
9.35 | 9.07 | 9.21 | 420,264 |
| 13 Jan 23 |
9.16000 +0.06 |
9.29 | 9.08 | 9.13 | 758,823 |
| 12 Jan 23 |
9.10000 +0.20 |
9.11 | 8.87 | 8.96 | 921,466 |
| 11 Jan 23 |
8.89800 +0.14 |
9.03 | 8.77 | 8.80 | 703,595 |
| 10 Jan 23 |
8.75800 -0.40 |
9.10 | 8.68 | 9.10 | 1,165,707 |
| 09 Jan 23 |
9.15400 +0.29 |
9.19 | 8.90 | 8.95 | 874,270 |
| 06 Jan 23 |
8.86600 +0.02 |
8.99 | 8.71 | 8.95 | 512,390 |
| 05 Jan 23 |
8.84800 -0.22 |
8.93 | 8.66 | 8.78 | 712,578 |
| 04 Jan 23 |
9.06400 +0.38 |
9.07 | 8.75 | 8.78 | 886,716 |
| 03 Jan 23 |
8.68600 +0.11 |
8.83 | 8.58 | 8.58 | 668,508 |
| 02 Jan 23 |
8.57800 +0.23 |
8.70 | 8.39 | 8.39 | 593,969 |
| 30 Dec 22 |
8.35000 +0.05 |
8.36 | 8.26 | 8.30 | 360,467 |
| 29 Dec 22 |
8.30000 +0.28 |
8.32 | 7.98 | 7.98 | 741,893 |
| 28 Dec 22 |
8.02400 -0.02 |
8.09 | 7.98 | 8.01 | 440,015 |
| 27 Dec 22 |
8.04000 +0.07 |
8.07 | 7.96 | 8.03 | 470,160 |
| 23 Dec 22 |
7.97400 +0.11 |
8.02 | 7.87 | 7.90 | 398,348 |
| 22 Dec 22 |
7.86600 -0.10 |
7.98 | 7.79 | 7.96 | 429,284 |
| 21 Dec 22 |
7.97000 +0.29 |
8.00 | 7.74 | 7.74 | 702,420 |
| 20 Dec 22 |
7.68400 +0.02 |
7.72 | 7.55 | 7.57 | 687,217 |
| 19 Dec 22 |
7.66600 +0.27 |
8.01 | 7.60 | 7.61 | 1,903,515 |
| 16 Dec 22 |
7.39200 -0.25 |
7.64 | 7.37 | 7.64 | 1,435,915 |
| 15 Dec 22 |
7.64200 -0.19 |
7.78 | 7.62 | 7.75 | 672,106 |
| 14 Dec 22 |
7.83600 -0.14 |
7.93 | 7.78 | 7.92 | 816,418 |
| 13 Dec 22 |
7.97200 +0.07 |
8.18 | 7.84 | 7.92 | 656,459 |
| 12 Dec 22 |
7.90400 -0.25 |
8.07 | 7.86 | 7.91 | 596,279 |
| 09 Dec 22 |
8.15000 +0.07 |
8.20 | 8.02 | 8.12 | 401,234 |
| 08 Dec 22 |
8.08000 -0.10 |
8.18 | 7.97 | 8.14 | 890,028 |
| 07 Dec 22 |
8.18200 -0.36 |
8.53 | 8.18 | 8.50 | 815,789 |
| 06 Dec 22 |
8.54600 -0.10 |
8.63 | 8.51 | 8.57 | 595,943 |
| 05 Dec 22 |
8.65000 +0.07 |
8.77 | 8.53 | 8.65 | 1,063,852 |
| 02 Dec 22 |
8.57600 -0.31 |
8.91 | 8.39 | 8.86 | 1,834,675 |
| 01 Dec 22 |
8.88800 +0.21 |
8.95 | 8.71 | 8.80 | 777,799 |
| 30 Nov 22 |
8.67800 +0.00 |
8.77 | 8.64 | 8.72 | 705,949 |
| 29 Nov 22 |
8.67400 -0.01 |
8.81 | 8.65 | 8.70 | 658,110 |
| 28 Nov 22 |
8.68600 -0.22 |
8.92 | 8.69 | 8.85 | 478,978 |
| 25 Nov 22 |
8.90600 +0.09 |
8.93 | 8.76 | 8.85 | 575,702 |
| 24 Nov 22 |
8.81800 +0.17 |
8.89 | 8.68 | 8.71 | 562,073 |
| 23 Nov 22 |
8.65200 -0.02 |
8.73 | 8.52 | 8.69 | 713,456 |
| 22 Nov 22 |
8.67400 -0.01 |
8.68 | 8.56 | 8.60 | 499,500 |
| 21 Nov 22 |
8.68400 -0.02 |
8.72 | 8.62 | 8.64 | 540,028 |
| 18 Nov 22 |
8.70200 +0.14 |
8.75 | 8.53 | 8.67 | 715,172 |
| 17 Nov 22 |
8.56200 +0.42 |
8.62 | 8.19 | 8.19 | 909,456 |
| 16 Nov 22 |
8.14000 -0.49 |
8.58 | 8.11 | 8.54 | 1,077,069 |
| 15 Nov 22 |
8.63000 -0.01 |
8.68 | 8.11 | 8.35 | 1,703,006 |
| 14 Nov 22 |
8.63800 +0.18 |
8.69 | 8.40 | 8.46 | 1,775,696 |
| 11 Nov 22 |
8.46000 +0.52 |
8.46 | 7.97 | 8.01 | 2,011,252 |
| 10 Nov 22 |
7.94400 +0.23 |
8.10 | 7.59 | 7.62 | 1,773,166 |
| 09 Nov 22 |
7.71800 -0.07 |
7.79 | 7.65 | 7.77 | 1,155,513 |
| 08 Nov 22 |
7.78800 +0.21 |
7.79 | 7.46 | 7.56 | 1,509,564 |
| 07 Nov 22 |
7.57600 +0.49 |
7.61 | 7.04 | 7.05 | 1,269,966 |
| 04 Nov 22 |
7.08800 +0.01 |
7.19 | 7.03 | 7.09 | 766,115 |
| 03 Nov 22 |
7.07400 +0.05 |
7.09 | 6.89 | 6.93 | 856,834 |
| 02 Nov 22 |
7.02200 -0.05 |
7.12 | 6.93 | 7.10 | 583,632 |
| 01 Nov 22 |
7.07400 +0.19 |
7.12 | 6.87 | 6.87 | 826,990 |
| 31 Oct 22 |
6.88000 +0.02 |
6.91 | 6.75 | 6.89 | 1,080,251 |
| 28 Oct 22 |
6.85800 -0.28 |
6.89 | 6.51 | 6.60 | 2,094,368 |
| 27 Oct 22 |
7.14000 -0.11 |
7.24 | 7.08 | 7.19 | 664,965 |
| 26 Oct 22 |
7.25000 +0.00 |
7.25 | 7.15 | 7.25 | 585,057 |
| 25 Oct 22 |
7.25400 +0.04 |
7.28 | 7.05 | 7.27 | 652,307 |
| 24 Oct 22 |
7.21000 +0.20 |
7.23 | 6.97 | 7.15 | 711,883 |
| 21 Oct 22 |
7.00600 -0.01 |
7.08 | 6.89 | 6.95 | 530,541 |
| 20 Oct 22 |
7.02000 +0.09 |
7.06 | 6.85 | 6.90 | 587,770 |
| 19 Oct 22 |
6.93000 +0.06 |
6.96 | 6.82 | 6.87 | 640,633 |
| 18 Oct 22 |
6.87200 +0.01 |
7.01 | 6.82 | 6.90 | 923,467 |
| 17 Oct 22 |
6.86000 +0.18 |
6.87 | 6.70 | 6.70 | 949,307 |
| 14 Oct 22 |
6.67800 +0.00 |
6.84 | 6.68 | 6.77 | 776,072 |
| 13 Oct 22 |
6.68200 +0.11 |
6.80 | 6.47 | 6.51 | 985,236 |
| 12 Oct 22 |
6.56800 -0.02 |
6.62 | 6.46 | 6.58 | 902,269 |
| 11 Oct 22 |
6.58600 -0.16 |
6.66 | 6.44 | 6.66 | 1,221,246 |
| 10 Oct 22 |
6.74600 +0.04 |
6.83 | 6.60 | 6.63 | 800,431 |
| 07 Oct 22 |
6.70200 -0.30 |
7.06 | 6.70 | 6.99 | 1,225,743 |
| 06 Oct 22 |
7.00400 +0.04 |
7.11 | 6.82 | 7.01 | 1,482,639 |
| 05 Oct 22 |
6.96000 -0.39 |
7.38 | 6.91 | 7.33 | 1,358,311 |
| 04 Oct 22 |
7.35400 -0.11 |
7.59 | 7.33 | 7.58 | 1,534,822 |
| 03 Oct 22 |
7.46200 +0.16 |
7.46 | 7.20 | 7.25 | 703,140 |
| 30 Sep 22 |
7.30600 +0.20 |
7.40 | 7.12 | 7.16 | 705,648 |
| 29 Sep 22 |
7.10800 -0.19 |
7.28 | 7.01 | 7.28 | 782,422 |
| 28 Sep 22 |
7.30000 +0.05 |
7.31 | 7.01 | 7.15 | 768,487 |
| 27 Sep 22 |
7.24800 -0.03 |
7.51 | 7.25 | 7.39 | 1,253,866 |
| 26 Sep 22 |
7.27600 -0.04 |
7.52 | 7.24 | 7.28 | 776,250 |
| 23 Sep 22 |
7.31800 -0.10 |
7.52 | 7.29 | 7.46 | 1,023,312 |
| 22 Sep 22 |
7.41400 +0.05 |
7.55 | 7.21 | 7.21 | 886,502 |
| 21 Sep 22 |
7.36200 -0.13 |
7.40 | 7.25 | 7.35 | 874,971 |
| 20 Sep 22 |
7.49400 -0.07 |
7.63 | 7.45 | 7.56 | 866,006 |
| 19 Sep 22 |
7.56400 +0.02 |
7.63 | 7.35 | 7.51 | 725,785 |
| 16 Sep 22 |
7.54600 -0.08 |
7.55 | 7.37 | 7.54 | 2,916,030 |
| 15 Sep 22 |
7.62200 +0.09 |
7.66 | 7.46 | 7.53 | 729,206 |
| 14 Sep 22 |
7.53000 -0.30 |
7.81 | 7.53 | 7.73 | 1,021,798 |
| 13 Sep 22 |
7.82600 -0.03 |
8.10 | 7.78 | 7.87 | 2,111,557 |
| 12 Sep 22 |
7.85400 +0.20 |
7.92 | 7.71 | 7.72 | 862,791 |
| 09 Sep 22 |
7.65200 +0.34 |
7.66 | 7.37 | 7.37 | 882,204 |
| 08 Sep 22 |
7.31200 -0.23 |
7.48 | 7.19 | 7.40 | 1,360,103 |
| 07 Sep 22 |
7.54000 +0.06 |
7.57 | 7.37 | 7.38 | 709,513 |
| 06 Sep 22 |
7.47600 -0.03 |
7.65 | 7.44 | 7.50 | 569,393 |
| 05 Sep 22 |
7.51000 -0.17 |
7.54 | 7.40 | 7.48 | 569,366 |
| 02 Sep 22 |
7.68200 +0.28 |
7.71 | 7.45 | 7.56 | 851,026 |
| 01 Sep 22 |
7.40000 -0.30 |
7.62 | 7.38 | 7.62 | 898,070 |
| 31 Aug 22 |
7.70200 +0.03 |
7.75 | 7.64 | 7.71 | 663,879 |
| 30 Aug 22 |
7.67000 +0.11 |
7.84 | 7.51 | 7.60 | 844,514 |
| 29 Aug 22 |
7.56000 +0.04 |
7.63 | 7.36 | 7.50 | 592,514 |
| 26 Aug 22 |
7.52400 -0.20 |
7.76 | 7.50 | 7.76 | 842,921 |
| 25 Aug 22 |
7.72600 -0.10 |
7.97 | 7.64 | 7.92 | 619,660 |
| 24 Aug 22 |
7.82800 +0.01 |
7.97 | 7.73 | 7.82 | 607,569 |
| 23 Aug 22 |
7.82000 +0.17 |
7.92 | 7.58 | 7.63 | 783,645 |
| 22 Aug 22 |
7.64800 -0.25 |
7.87 | 7.59 | 7.81 | 1,477,598 |
| 19 Aug 22 |
7.89400 -0.11 |
7.99 | 7.86 | 7.99 | 1,020,794 |
| 18 Aug 22 |
8.00200 -0.20 |
8.22 | 7.96 | 8.16 | 1,180,724 |
| 17 Aug 22 |
8.20000 -0.27 |
8.48 | 8.11 | 8.43 | 1,374,674 |
| 16 Aug 22 |
8.47200 +0.27 |
8.59 | 8.20 | 8.21 | 1,079,458 |
| 15 Aug 22 |
8.20600 -0.34 |
8.52 | 8.13 | 8.52 | 1,443,250 |
| 12 Aug 22 |
8.54600 +0.08 |
8.65 | 8.40 | 8.40 | 759,087 |
| 11 Aug 22 |
8.46600 -0.10 |
8.67 | 8.26 | 8.60 | 1,296,108 |
| 10 Aug 22 |
8.56400 +0.24 |
8.60 | 8.09 | 8.28 | 838,724 |
| 09 Aug 22 |
8.32800 -0.16 |
8.57 | 8.29 | 8.45 | 739,414 |
| 08 Aug 22 |
8.49000 +0.15 |
8.49 | 8.20 | 8.40 | 614,657 |
| 05 Aug 22 |
8.34400 -0.25 |
8.54 | 8.33 | 8.54 | 713,014 |
| 04 Aug 22 |
8.59400 +0.16 |
8.62 | 8.44 | 8.48 | 851,666 |
| 03 Aug 22 |
8.43000 +0.17 |
8.43 | 8.24 | 8.31 | 846,075 |
| 02 Aug 22 |
8.26000 -0.10 |
8.32 | 8.14 | 8.31 | 668,059 |
| 01 Aug 22 |
8.35600 +0.03 |
8.43 | 8.26 | 8.32 | 586,831 |
| 29 Jul 22 |
8.33000 +0.08 |
8.52 | 8.28 | 8.30 | 941,142 |
| 28 Jul 22 |
8.25200 -0.01 |
8.29 | 8.15 | 8.16 | 797,561 |
| 27 Jul 22 |
8.26600 +0.00 |
8.37 | 8.06 | 8.30 | 762,185 |
| 26 Jul 22 |
8.26800 -0.26 |
8.53 | 8.26 | 8.51 | 672,139 |
| 25 Jul 22 |
8.52400 -0.02 |
8.63 | 8.44 | 8.50 | 396,496 |
| 22 Jul 22 |
8.54800 -0.20 |
8.70 | 8.51 | 8.68 | 677,930 |
| 21 Jul 22 |
8.74600 +0.05 |
8.89 | 8.53 | 8.56 | 870,082 |
| 20 Jul 22 |
8.69400 -0.01 |
8.75 | 8.44 | 8.64 | 732,538 |
| 19 Jul 22 |
8.70000 +0.41 |
8.77 | 8.19 | 8.20 | 1,055,734 |
| 18 Jul 22 |
8.29000 +0.18 |
8.30 | 8.16 | 8.17 | 842,979 |
| 15 Jul 22 |
8.10600 +0.14 |
8.16 | 7.87 | 8.00 | 689,172 |
| 14 Jul 22 |
7.96800 -0.16 |
8.20 | 7.88 | 8.10 | 765,230 |
| 13 Jul 22 |
8.12400 -0.22 |
8.29 | 8.00 | 8.27 | 794,530 |
| 12 Jul 22 |
8.34400 +0.09 |
8.36 | 8.08 | 8.17 | 897,513 |
| 11 Jul 22 |
8.25000 -0.38 |
8.56 | 8.22 | 8.46 | 833,467 |
| 08 Jul 22 |
8.62600 +0.35 |
8.74 | 8.23 | 8.30 | 1,677,902 |
| 07 Jul 22 |
8.27600 +0.22 |
8.38 | 8.16 | 8.16 | 966,586 |
| 06 Jul 22 |
8.05800 +0.04 |
8.30 | 8.01 | 8.10 | 1,506,179 |
| 05 Jul 22 |
8.01600 -0.60 |
8.41 | 7.77 | 8.39 | 3,642,138 |
| 04 Jul 22 |
8.61400 -0.28 |
9.02 | 8.57 | 9.01 | 747,400 |
| 01 Jul 22 |
8.89600 +0.09 |
9.00 | 8.69 | 8.82 | 946,273 |
| 30 Jun 22 |
8.81000 -0.10 |
8.92 | 8.63 | 8.91 | 1,319,043 |
| 29 Jun 22 |
8.91400 -0.62 |
9.43 | 8.91 | 9.43 | 953,822 |
| 28 Jun 22 |
9.53400 +0.16 |
9.61 | 9.40 | 9.42 | 765,264 |
| 27 Jun 22 |
9.37200 +0.05 |
9.49 | 9.29 | 9.36 | 640,634 |
| 24 Jun 22 |
9.32000 +0.32 |
9.36 | 8.93 | 9.08 | 910,269 |
| 23 Jun 22 |
8.99600 -0.26 |
9.26 | 8.95 | 9.19 | 713,598 |
| 22 Jun 22 |
9.26000 -0.13 |
9.35 | 9.06 | 9.26 | 908,671 |
| 21 Jun 22 |
9.38800 -0.07 |
9.58 | 9.38 | 9.46 | 462,332 |
| 20 Jun 22 |
9.46000 +0.33 |
9.46 | 9.10 | 9.17 | 742,877 |
| 17 Jun 22 |
9.13000 +0.29 |
9.20 | 8.79 | 8.87 | 1,873,027 |
| 16 Jun 22 |
8.84000 -0.63 |
9.46 | 8.79 | 9.43 | 1,311,308 |
| 15 Jun 22 |
9.47000 +0.31 |
9.54 | 9.29 | 9.30 | 1,182,865 |
| 14 Jun 22 |
9.16400 -0.27 |
9.52 | 9.15 | 9.51 | 1,267,782 |
| 13 Jun 22 |
9.43400 -0.27 |
9.64 | 9.40 | 9.61 | 1,149,514 |
| 10 Jun 22 |
9.70200 -0.38 |
10.02 | 9.68 | 10.02 | 917,530 |
| 09 Jun 22 |
10.08000 -0.18 |
10.24 | 10.02 | 10.19 | 739,857 |
| 08 Jun 22 |
10.26000 -0.04 |
10.40 | 10.14 | 10.37 | 596,199 |
| 07 Jun 22 |
10.30000 -0.05 |
10.31 | 10.18 | 10.24 | 596,259 |
| 06 Jun 22 |
10.35500 +0.13 |
10.44 | 10.25 | 10.31 | 470,756 |
| 03 Jun 22 |
10.22500 -0.10 |
10.44 | 10.23 | 10.44 | 593,364 |
| 02 Jun 22 |
10.32500 +0.14 |
10.39 | 10.25 | 10.25 | 792,379 |
| 01 Jun 22 |
10.18500 +0.07 |
10.36 | 10.15 | 10.26 | 655,436 |
| 31 May 22 |
10.12000 -0.20 |
10.33 | 10.05 | 10.31 | 1,258,352 |
| 30 May 22 |
10.32500 +0.10 |
10.48 | 10.25 | 10.34 | 719,704 |
| 27 May 22 |
10.22500 -0.05 |
10.36 | 10.22 | 10.33 | 657,283 |
| 26 May 22 |
10.28000 +0.30 |
10.31 | 10.02 | 10.02 | 641,397 |
| 25 May 22 |
9.98000 +0.37 |
10.02 | 9.55 | 9.69 | 1,206,932 |
| 24 May 22 |
9.61400 -0.39 |
9.89 | 9.55 | 9.87 | 1,343,078 |
| 23 May 22 |
10.00500 +0.10 |
10.09 | 9.82 | 10.07 | 745,740 |
| 20 May 22 |
9.90200 +0.16 |
10.07 | 9.82 | 9.86 | 823,986 |
| 19 May 22 |
9.74000 -0.26 |
9.92 | 9.67 | 9.90 | 991,777 |
| 18 May 22 |
10.00000 -0.20 |
10.31 | 9.99 | 10.26 | 789,131 |
| 17 May 22 |
10.20000 +0.20 |
10.30 | 10.11 | 10.16 | 901,871 |
| 16 May 22 |
9.99600 +0.32 |
10.01 | 9.70 | 9.70 | 1,628,098 |
| 13 May 22 |
9.67200 -0.12 |
9.88 | 9.51 | 9.88 | 2,334,265 |
| 12 May 22 |
9.79200 +0.12 |
9.82 | 9.27 | 9.45 | 1,184,073 |
| 11 May 22 |
9.67000 +0.33 |
9.73 | 9.39 | 9.40 | 1,339,010 |
| 10 May 22 |
9.34000 +0.10 |
9.55 | 9.30 | 9.39 | 971,056 |
| 09 May 22 |
9.24000 -0.22 |
9.46 | 9.15 | 9.44 | 1,631,231 |
| 06 May 22 |
9.45600 -1.16 |
10.15 | 9.40 | 10.03 | 3,641,204 |
| 05 May 22 |
10.62000 -0.49 |
11.35 | 10.55 | 11.31 | 2,573,971 |
| 04 May 22 |
11.11000 +0.10 |
11.29 | 11.03 | 11.06 | 1,165,864 |
| 03 May 22 |
11.00500 +0.16 |
11.22 | 10.88 | 10.93 | 1,333,070 |
| 02 May 22 |
10.84000 -0.18 |
11.03 | 10.67 | 11.02 | 1,705,336 |
| 29 Apr 22 |
11.01500 +0.19 |
11.15 | 10.90 | 10.98 | 908,405 |
| 28 Apr 22 |
10.83000 +0.07 |
11.06 | 10.73 | 10.86 | 1,197,533 |
| 27 Apr 22 |
10.75500 -0.31 |
11.06 | 10.73 | 11.06 | 1,312,645 |
| 26 Apr 22 |
11.07000 -0.14 |
11.38 | 11.06 | 11.32 | 669,876 |
| 25 Apr 22 |
11.20500 -0.14 |
11.38 | 11.08 | 11.36 | 829,866 |
| 22 Apr 22 |
11.34000 -0.31 |
11.56 | 11.34 | 11.51 | 744,967 |
| 21 Apr 22 |
11.64500 +0.37 |
11.69 | 11.26 | 11.28 | 1,143,317 |
| 20 Apr 22 |
11.27500 +0.20 |
11.38 | 10.98 | 11.06 | 1,014,623 |
| 19 Apr 22 |
11.07000 -0.01 |
11.15 | 10.85 | 11.04 | 932,388 |
| 14 Apr 22 |
11.07500 +0.13 |
11.13 | 10.91 | 11.02 | 690,884 |
| 13 Apr 22 |
10.94500 +0.06 |
10.99 | 10.81 | 10.90 | 490,692 |
| 12 Apr 22 |
10.88500 -0.09 |
10.99 | 10.73 | 10.80 | 1,007,859 |
| 11 Apr 22 |
10.97500 -0.13 |
11.10 | 10.70 | 10.90 | 1,247,853 |
| 08 Apr 22 |
11.10500 +0.16 |
11.25 | 10.98 | 11.10 | 1,155,560 |
| 07 Apr 22 |
10.94000 -0.33 |
11.29 | 10.88 | 11.27 | 1,592,264 |
| 06 Apr 22 |
11.27000 -0.08 |
11.42 | 11.03 | 11.33 | 1,303,413 |
| 05 Apr 22 |
11.35500 -0.17 |
11.76 | 11.29 | 11.64 | 1,205,394 |
| 04 Apr 22 |
11.52500 -0.09 |
11.70 | 11.44 | 11.66 | 771,227 |
| 01 Apr 22 |
11.61000 +0.02 |
11.75 | 11.57 | 11.61 | 594,369 |
| 31 Mar 22 |
11.59000 -0.21 |
11.95 | 11.57 | 11.85 | 867,736 |
| 30 Mar 22 |
11.80000 -0.28 |
11.99 | 11.70 | 11.97 | 764,332 |
| 29 Mar 22 |
12.08500 +0.40 |
12.14 | 11.76 | 11.81 | 696,992 |
| 28 Mar 22 |
11.68500 -0.16 |
12.03 | 11.69 | 11.90 | 704,034 |
| 25 Mar 22 |
11.84500 +0.16 |
11.85 | 11.62 | 11.69 | 581,137 |
| 24 Mar 22 |
11.68500 -0.11 |
11.79 | 11.62 | 11.76 | 1,019,410 |
| 23 Mar 22 |
11.80000 -0.25 |
12.22 | 11.77 | 12.16 | 887,438 |
| 22 Mar 22 |
12.05000 +0.03 |
12.12 | 11.88 | 11.95 | 804,599 |
| 21 Mar 22 |
12.01500 +0.13 |
12.15 | 11.89 | 11.98 | 1,003,440 |
| 18 Mar 22 |
11.88500 -0.51 |
12.30 | 11.82 | 12.22 | 3,972,285 |
| 17 Mar 22 |
12.40000 -0.24 |
12.81 | 12.28 | 12.69 | 1,213,015 |
| 16 Mar 22 |
12.64000 +0.65 |
12.70 | 12.31 | 12.50 | 1,770,396 |
| 15 Mar 22 |
11.99500 -0.04 |
12.09 | 11.65 | 11.90 | 1,164,770 |
| 14 Mar 22 |
12.03500 +0.38 |
12.25 | 11.88 | 11.88 | 1,993,591 |
| 11 Mar 22 |
11.66000 +0.44 |
12.00 | 11.26 | 11.36 | 2,215,327 |
| 10 Mar 22 |
11.21500 -0.23 |
11.52 | 11.03 | 11.42 | 1,545,338 |
| 09 Mar 22 |
11.45000 +1.02 |
11.49 | 10.70 | 10.92 | 2,273,365 |
| 08 Mar 22 |
10.42500 +0.19 |
10.59 | 10.02 | 10.06 | 2,175,540 |
| 07 Mar 22 |
10.23500 -0.22 |
10.44 | 9.69 | 10.18 | 3,376,646 |
| 04 Mar 22 |
10.45000 -0.54 |
10.93 | 10.36 | 10.83 | 2,638,508 |
| 03 Mar 22 |
10.99000 -0.86 |
12.19 | 10.99 | 11.94 | 4,402,180 |
| 02 Mar 22 |
11.85000 +0.13 |
11.93 | 11.47 | 11.59 | 1,294,890 |
| 01 Mar 22 |
11.72500 -0.54 |
12.51 | 11.73 | 12.20 | 1,718,535 |
| 28 Feb 22 |
12.26500 -0.14 |
12.27 | 11.95 | 12.14 | 1,461,894 |
| 25 Feb 22 |
12.41000 +0.49 |
12.49 | 11.89 | 11.98 | 1,183,905 |
| 24 Feb 22 |
11.91500 -0.84 |
12.43 | 11.84 | 12.25 | 2,340,343 |
| 23 Feb 22 |
12.75500 -0.14 |
13.10 | 12.75 | 12.93 | 730,888 |
| 22 Feb 22 |
12.89000 -0.21 |
13.14 | 12.67 | 12.73 | 1,381,102 |
| 21 Feb 22 |
13.10000 -0.26 |
13.50 | 13.02 | 13.47 | 808,265 |
| 18 Feb 22 |
13.36500 -0.24 |
13.76 | 13.36 | 13.57 | 1,031,932 |
| 17 Feb 22 |
13.60000 -0.38 |
14.04 | 13.51 | 13.95 | 1,639,339 |
| 16 Feb 22 |
13.98000 -0.32 |
14.54 | 13.98 | 14.32 | 897,737 |
| 15 Feb 22 |
14.30000 +0.40 |
14.31 | 13.81 | 13.85 | 944,379 |
| 14 Feb 22 |
13.89500 -0.49 |
14.05 | 13.56 | 14.02 | 1,150,199 |
| 11 Feb 22 |
14.39000 -0.04 |
14.52 | 14.22 | 14.28 | 705,339 |
| 10 Feb 22 |
14.43000 +0.26 |
14.56 | 14.14 | 14.19 | 1,338,161 |
| 09 Feb 22 |
14.17500 +0.36 |
14.18 | 13.82 | 13.86 | 861,277 |
| 08 Feb 22 |
13.81000 +0.07 |
13.89 | 13.66 | 13.82 | 766,869 |
| 07 Feb 22 |
13.74000 +0.24 |
13.86 | 13.56 | 13.56 | 947,842 |
| 04 Feb 22 |
13.50000 -0.15 |
13.84 | 13.50 | 13.81 | 741,445 |
| 03 Feb 22 |
13.65500 -0.10 |
13.90 | 13.60 | 13.75 | 625,708 |
| 02 Feb 22 |
13.75500 -0.14 |
14.09 | 13.76 | 13.95 | 838,203 |
| 01 Feb 22 |
13.90000 +0.11 |
13.97 | 13.80 | 13.90 | 547,215 |
| 31 Jan 22 |
13.78500 +0.14 |
13.83 | 13.57 | 13.80 | 748,201 |
| 28 Jan 22 |
13.65000 -0.01 |
13.66 | 13.35 | 13.61 | 730,537 |
| 27 Jan 22 |
13.66000 +0.09 |
13.70 | 13.35 | 13.43 | 892,842 |
| 26 Jan 22 |
13.57000 +0.31 |
13.72 | 13.27 | 13.31 | 899,478 |
| 25 Jan 22 |
13.26000 -0.03 |
13.45 | 12.98 | 13.44 | 952,698 |
| 24 Jan 22 |
13.29000 -0.89 |
14.15 | 13.29 | 14.10 | 1,578,556 |
| 21 Jan 22 |
14.18000 -0.13 |
14.43 | 13.95 | 14.09 | 1,290,155 |
| 20 Jan 22 |
14.31000 +0.35 |
14.41 | 14.06 | 14.15 | 1,443,444 |
| 19 Jan 22 |
13.96000 -0.22 |
14.09 | 13.73 | 14.06 | 1,420,532 |
| 18 Jan 22 |
14.18000 -0.24 |
14.40 | 14.13 | 14.35 | 577,475 |
| 17 Jan 22 |
14.42000 +0.04 |
14.56 | 14.38 | 14.51 | 558,432 |
| 14 Jan 22 |
14.38000 -0.23 |
14.65 | 14.23 | 14.52 | 547,502 |
| 13 Jan 22 |
14.61000 +0.15 |
14.67 | 14.29 | 14.40 | 771,787 |
| 12 Jan 22 |
14.45500 +0.13 |
14.52 | 14.30 | 14.41 | 803,424 |
| 11 Jan 22 |
14.33000 +0.32 |
14.45 | 14.06 | 14.12 | 931,287 |
| 10 Jan 22 |
14.00500 -0.43 |
14.53 | 13.93 | 14.48 | 1,211,571 |
| 07 Jan 22 |
14.43000 +0.10 |
14.45 | 14.27 | 14.31 | 487,541 |
| 06 Jan 22 |
14.33500 -0.05 |
14.41 | 14.18 | 14.20 | 885,333 |
| 05 Jan 22 |
14.38500 +0.11 |
14.41 | 14.20 | 14.28 | 845,869 |
| 04 Jan 22 |
14.28000 +0.01 |
14.43 | 14.23 | 14.32 | 819,570 |
| 03 Jan 22 |
14.27500 +0.26 |
14.31 | 14.08 | 14.09 | 800,470 |
| 30 Dec 21 |
14.01000 -0.05 |
14.14 | 14.00 | 14.01 | 442,099 |
| 29 Dec 21 |
14.05500 +0.00 |
14.19 | 13.98 | 14.00 | 459,916 |
| 28 Dec 21 |
14.05500 +0.03 |
14.10 | 14.00 | 14.02 | 407,675 |
| 27 Dec 21 |
14.02500 +0.02 |
14.06 | 13.83 | 13.99 | 433,327 |
| 23 Dec 21 |
14.00500 +0.12 |
14.05 | 13.91 | 13.92 | 749,705 |
| 22 Dec 21 |
13.88500 +0.28 |
13.93 | 13.56 | 13.63 | 1,470,161 |
| 21 Dec 21 |
13.61000 +0.20 |
13.65 | 13.40 | 13.56 | 1,267,602 |
| 20 Dec 21 |
13.41000 -0.05 |
13.47 | 13.10 | 13.24 | 1,198,125 |
| 17 Dec 21 |
13.45500 +0.15 |
13.57 | 13.15 | 13.25 | 1,731,617 |
| 16 Dec 21 |
13.30500 +0.03 |
13.52 | 13.26 | 13.44 | 1,062,278 |
| 15 Dec 21 |
13.28000 -0.16 |
13.57 | 13.28 | 13.46 | 818,817 |
| 14 Dec 21 |
13.44000 -0.21 |
13.76 | 13.33 | 13.68 | 1,226,153 |
| 13 Dec 21 |
13.64500 -0.19 |
14.15 | 13.65 | 13.85 | 1,377,476 |
| 10 Dec 21 |
13.83500 +0.13 |
13.97 | 13.59 | 13.68 | 677,479 |
| 09 Dec 21 |
13.70500 +0.07 |
13.78 | 13.60 | 13.70 | 733,887 |
| 08 Dec 21 |
13.63500 -0.16 |
13.81 | 13.43 | 13.73 | 1,047,331 |
| 07 Dec 21 |
13.79500 -0.07 |
14.01 | 13.77 | 13.92 | 646,452 |
| 06 Dec 21 |
13.86500 +0.52 |
13.87 | 13.41 | 13.43 | 984,103 |
| 03 Dec 21 |
13.34000 +0.03 |
13.44 | 13.23 | 13.43 | 719,380 |
| 02 Dec 21 |
13.31000 -0.12 |
13.49 | 13.19 | 13.30 | 964,070 |
| 01 Dec 21 |
13.43000 +0.44 |
13.48 | 13.05 | 13.11 | 1,351,576 |
| 30 Nov 21 |
12.99500 -0.22 |
13.23 | 12.77 | 13.20 | 1,632,444 |
| 29 Nov 21 |
13.21500 -0.03 |
13.48 | 13.18 | 13.42 | 1,158,894 |
| 26 Nov 21 |
13.25000 -0.90 |
13.78 | 13.16 | 13.72 | 2,465,098 |
| 25 Nov 21 |
14.14500 +0.00 |
14.20 | 13.99 | 14.20 | 936,158 |
| 24 Nov 21 |
14.15000 -0.09 |
14.30 | 14.06 | 14.23 | 1,270,313 |
| 23 Nov 21 |
14.23500 -0.19 |
14.43 | 14.23 | 14.37 | 548,099 |
| 22 Nov 21 |
14.42000 -0.10 |
14.65 | 14.32 | 14.61 | 717,157 |
| 19 Nov 21 |
14.51500 -0.43 |
14.98 | 14.44 | 14.95 | 781,468 |
| 18 Nov 21 |
14.94500 -0.12 |
15.12 | 14.94 | 15.12 | 511,184 |
| 17 Nov 21 |
15.06500 -0.14 |
15.44 | 15.06 | 15.23 | 615,877 |
| 16 Nov 21 |
15.20500 -0.27 |
15.55 | 15.15 | 15.49 | 969,024 |
| 15 Nov 21 |
15.47500 +0.39 |
15.49 | 15.06 | 15.07 | 1,123,986 |
| 12 Nov 21 |
15.09000 +0.11 |
15.13 | 14.78 | 14.96 | 1,087,969 |
| 11 Nov 21 |
14.98000 +0.01 |
15.03 | 14.74 | 14.94 | 1,078,622 |
| 10 Nov 21 |
14.97000 +0.31 |
15.02 | 14.68 | 14.72 | 1,238,473 |
| 09 Nov 21 |
14.66000 -0.32 |
14.98 | 14.52 | 14.98 | 927,427 |
| 08 Nov 21 |
14.98000 -0.10 |
15.14 | 14.79 | 15.04 | 1,356,878 |
| 05 Nov 21 |
15.08000 +0.91 |
15.11 | 14.11 | 14.30 | 3,188,015 |
| 04 Nov 21 |
14.16500 -0.66 |
15.38 | 13.55 | 15.15 | 5,521,251 |
| 03 Nov 21 |
14.83000 +0.06 |
14.90 | 14.68 | 14.81 | 740,869 |
| 02 Nov 21 |
14.77000 -0.04 |
14.94 | 14.61 | 14.82 | 600,051 |
| 01 Nov 21 |
14.81500 +0.33 |
14.81 | 14.51 | 14.51 | 679,732 |
| 29 Oct 21 |
14.48500 +0.05 |
14.53 | 14.32 | 14.36 | 628,289 |
| 28 Oct 21 |
14.43000 -0.01 |
14.50 | 14.30 | 14.36 | 519,495 |
| 27 Oct 21 |
14.44500 -0.04 |
14.56 | 14.33 | 14.54 | 794,053 |
| 26 Oct 21 |
14.48500 +0.03 |
14.61 | 14.38 | 14.49 | 639,147 |
| 25 Oct 21 |
14.45500 -0.42 |
14.94 | 14.45 | 14.90 | 917,524 |
| 22 Oct 21 |
14.87500 -0.05 |
15.07 | 14.70 | 14.95 | 868,855 |
| 21 Oct 21 |
14.92000 -0.05 |
15.48 | 14.78 | 14.88 | 1,161,542 |
| 20 Oct 21 |
14.97000 +0.09 |
15.07 | 14.74 | 14.84 | 996,862 |
| 19 Oct 21 |
14.88000 +0.78 |
14.97 | 14.09 | 14.13 | 1,725,933 |
| 18 Oct 21 |
14.09500 -0.15 |
14.30 | 14.03 | 14.22 | 742,556 |
| 15 Oct 21 |
14.24500 -0.15 |
14.47 | 14.03 | 14.42 | 1,455,443 |
| 14 Oct 21 |
14.39500 +0.07 |
14.53 | 14.29 | 14.40 | 716,005 |
| 13 Oct 21 |
14.32500 -0.20 |
14.58 | 14.23 | 14.55 | 1,595,457 |
| 12 Oct 21 |
14.53000 -0.94 |
15.31 | 14.45 | 15.31 | 2,331,232 |
| 11 Oct 21 |
15.47000 -0.38 |
15.90 | 15.42 | 15.88 | 1,026,200 |
| 08 Oct 21 |
15.85000 +0.02 |
15.94 | 15.77 | 15.85 | 510,002 |
| 07 Oct 21 |
15.83000 -0.05 |
16.07 | 15.66 | 16.07 | 949,034 |
| 06 Oct 21 |
15.88000 -0.30 |
16.17 | 15.81 | 16.08 | 860,441 |
| 05 Oct 21 |
16.18500 +0.29 |
16.24 | 15.91 | 15.94 | 934,449 |
| 04 Oct 21 |
15.89500 -0.01 |
16.32 | 15.84 | 15.84 | 729,579 |
| 01 Oct 21 |
15.91000 +0.05 |
15.97 | 15.53 | 15.68 | 803,750 |
| 30 Sep 21 |
15.86000 -0.25 |
16.28 | 15.85 | 16.25 | 1,064,618 |
| 29 Sep 21 |
16.11000 +0.11 |
16.23 | 16.01 | 16.12 | 544,692 |
| 28 Sep 21 |
16.00000 -0.13 |
16.20 | 15.98 | 16.13 | 756,532 |
| 27 Sep 21 |
16.12500 -0.02 |
16.32 | 16.01 | 16.30 | 752,349 |
| 24 Sep 21 |
16.15000 +0.02 |
16.17 | 15.94 | 16.09 | 821,490 |
| 23 Sep 21 |
16.12500 +0.23 |
16.34 | 15.98 | 16.05 | 1,052,435 |
| 22 Sep 21 |
15.90000 +0.23 |
16.01 | 15.76 | 15.80 | 686,247 |
| 21 Sep 21 |
15.66500 +0.05 |
15.95 | 15.60 | 15.74 | 679,017 |
| 20 Sep 21 |
15.61500 -0.38 |
15.85 | 15.39 | 15.82 | 1,148,127 |
| 17 Sep 21 |
15.99500 -0.29 |
16.42 | 15.99 | 16.39 | 2,434,654 |
| 16 Sep 21 |
16.28500 -0.26 |
16.64 | 16.25 | 16.57 | 1,063,444 |
| 15 Sep 21 |
16.55000 -0.28 |
17.02 | 16.53 | 16.78 | 753,637 |
| 14 Sep 21 |
16.83000 -0.04 |
16.96 | 16.72 | 16.90 | 738,714 |
| 13 Sep 21 |
16.87000 +0.10 |
16.95 | 16.74 | 16.81 | 747,907 |
| 10 Sep 21 |
16.77000 +0.08 |
16.82 | 16.60 | 16.72 | 609,007 |
| 09 Sep 21 |
16.69500 -0.03 |
16.86 | 16.38 | 16.58 | 928,506 |
| 08 Sep 21 |
16.72500 +0.08 |
16.78 | 16.48 | 16.63 | 836,851 |
| 07 Sep 21 |
16.64500 -0.20 |
16.97 | 16.61 | 16.85 | 724,778 |
| 06 Sep 21 |
16.84500 +0.29 |
16.97 | 16.59 | 16.61 | 800,638 |
| 03 Sep 21 |
16.55500 -0.01 |
16.85 | 16.45 | 16.56 | 805,074 |
| 02 Sep 21 |
16.57000 +0.15 |
16.70 | 16.42 | 16.42 | 590,127 |
| 01 Sep 21 |
16.42500 +0.26 |
16.75 | 16.28 | 16.29 | 1,163,728 |
| 31 Aug 21 |
16.16500 +0.34 |
16.40 | 16.08 | 16.17 | 1,561,142 |
| 30 Aug 21 |
15.83000 +0.10 |
15.84 | 15.68 | 15.78 | 629,455 |
| 27 Aug 21 |
15.72500 +0.03 |
15.74 | 15.52 | 15.69 | 542,208 |
| 26 Aug 21 |
15.70000 +0.05 |
15.78 | 15.52 | 15.60 | 445,512 |
| 25 Aug 21 |
15.65500 +0.17 |
15.89 | 15.48 | 15.59 | 775,225 |
| 24 Aug 21 |
15.48500 -0.08 |
15.69 | 15.48 | 15.65 | 641,976 |
| 23 Aug 21 |
15.56500 +0.07 |
15.68 | 15.53 | 15.60 | 625,292 |
| 20 Aug 21 |
15.49000 +0.03 |
15.50 | 15.30 | 15.50 | 530,053 |
| 19 Aug 21 |
15.46000 -0.39 |
15.65 | 15.44 | 15.62 | 718,381 |
| 18 Aug 21 |
15.85000 +0.20 |
15.85 | 15.60 | 15.65 | 675,457 |
| 17 Aug 21 |
15.65000 -0.01 |
15.77 | 15.52 | 15.64 | 774,603 |
| 16 Aug 21 |
15.66000 -0.07 |
15.85 | 15.60 | 15.68 | 505,813 |
| 13 Aug 21 |
15.73000 +0.03 |
15.80 | 15.64 | 15.73 | 517,146 |
| 12 Aug 21 |
15.69500 +0.07 |
15.77 | 15.48 | 15.62 | 846,276 |
| 11 Aug 21 |
15.62000 -0.02 |
15.71 | 15.39 | 15.63 | 750,045 |
| 10 Aug 21 |
15.63500 +0.05 |
15.78 | 15.39 | 15.58 | 903,780 |
| 09 Aug 21 |
15.58500 -0.31 |
15.99 | 15.40 | 15.84 | 1,366,949 |
| 06 Aug 21 |
15.89500 +0.73 |
15.93 | 15.07 | 15.15 | 1,914,722 |
| 05 Aug 21 |
15.17000 -0.81 |
16.23 | 14.82 | 16.00 | 3,729,609 |
| 04 Aug 21 |
15.98500 -0.09 |
16.34 | 15.98 | 16.13 | 1,312,550 |
| 03 Aug 21 |
16.07500 -0.13 |
16.24 | 16.02 | 16.20 | 523,028 |
| 02 Aug 21 |
16.20500 +0.16 |
16.36 | 16.06 | 16.16 | 525,993 |
| 30 Jul 21 |
16.04500 -0.18 |
16.24 | 15.94 | 16.22 | 798,972 |
| 29 Jul 21 |
16.22500 -0.34 |
16.76 | 16.18 | 16.58 | 1,323,947 |
| 28 Jul 21 |
16.56500 -0.14 |
16.83 | 16.39 | 16.81 | 869,105 |
| 27 Jul 21 |
16.71000 -0.16 |
16.81 | 16.57 | 16.81 | 511,338 |
| 26 Jul 21 |
16.86500 -0.03 |
16.98 | 16.64 | 16.80 | 610,521 |
| 23 Jul 21 |
16.90000 +0.25 |
17.40 | 16.70 | 16.73 | 1,411,964 |
| 22 Jul 21 |
16.65000 -0.06 |
16.96 | 16.65 | 16.80 | 636,863 |
| 21 Jul 21 |
16.70500 +0.46 |
16.79 | 16.22 | 16.33 | 1,031,723 |
| 20 Jul 21 |
16.24500 +0.11 |
16.61 | 16.01 | 16.52 | 1,288,697 |
| 19 Jul 21 |
16.14000 -0.57 |
16.64 | 16.03 | 16.63 | 1,162,992 |
| 16 Jul 21 |
16.71000 -0.31 |
17.08 | 16.57 | 17.03 | 1,272,704 |
| 15 Jul 21 |
17.01500 -0.50 |
17.64 | 16.98 | 17.50 | 1,041,115 |
| 14 Jul 21 |
17.51500 -0.05 |
17.70 | 17.44 | 17.47 | 605,197 |
| 13 Jul 21 |
17.56500 +0.30 |
17.58 | 17.22 | 17.29 | 803,112 |
| 12 Jul 21 |
17.26500 +0.14 |
17.33 | 16.88 | 17.09 | 583,987 |
| 09 Jul 21 |
17.12000 +0.26 |
17.22 | 16.86 | 16.89 | 704,816 |
| 08 Jul 21 |
16.86500 -0.29 |
17.12 | 16.75 | 17.06 | 989,297 |
| 07 Jul 21 |
17.15500 +0.00 |
17.32 | 17.08 | 17.22 | 503,897 |
| 06 Jul 21 |
17.15500 +0.00 |
17.42 | 17.07 | 17.35 | 1,013,145 |
| 05 Jul 21 |
17.16000 -0.25 |
17.40 | 17.15 | 17.40 | 425,769 |
| 02 Jul 21 |
17.41000 +0.32 |
17.55 | 17.12 | 17.12 | 816,736 |
| 01 Jul 21 |
17.09000 +0.32 |
17.10 | 16.81 | 16.84 | 714,378 |
| 30 Jun 21 |
16.77500 -0.10 |
16.94 | 16.53 | 16.84 | 479,176 |
| 29 Jun 21 |
16.87500 +0.24 |
16.92 | 16.61 | 16.63 | 533,790 |
| 28 Jun 21 |
16.63500 -0.19 |
16.90 | 16.56 | 16.82 | 829,380 |
| 25 Jun 21 |
16.83000 +0.18 |
16.92 | 16.70 | 16.72 | 545,879 |
| 24 Jun 21 |
16.65000 +0.20 |
16.66 | 16.33 | 16.52 | 620,545 |
| 23 Jun 21 |
16.44500 -0.09 |
16.61 | 16.33 | 16.55 | 683,314 |
| 22 Jun 21 |
16.53500 -0.21 |
16.78 | 16.38 | 16.76 | 798,156 |
| 21 Jun 21 |
16.74500 +0.19 |
16.79 | 16.38 | 16.45 | 694,299 |
| 18 Jun 21 |
16.56000 -0.30 |
16.93 | 16.47 | 16.89 | 1,385,343 |
| 17 Jun 21 |
16.85500 -0.21 |
17.16 | 16.82 | 17.01 | 778,368 |
| 16 Jun 21 |
17.06500 -0.26 |
17.37 | 16.91 | 17.37 | 775,676 |
| 15 Jun 21 |
17.33000 -0.33 |
17.71 | 17.26 | 17.71 | 1,650,210 |
| 14 Jun 21 |
17.66000 -0.25 |
18.07 | 17.66 | 17.94 | 693,527 |
| 11 Jun 21 |
17.90500 +0.16 |
18.06 | 17.74 | 17.92 | 913,956 |
| 10 Jun 21 |
17.74500 +0.00 |
17.83 | 17.59 | 17.76 | 1,236,853 |
| 09 Jun 21 |
17.74500 -0.05 |
17.78 | 17.59 | 17.77 | 758,935 |
| 08 Jun 21 |
17.80000 -0.03 |
17.89 | 17.65 | 17.80 | 981,979 |
| 07 Jun 21 |
17.83000 +0.09 |
17.93 | 17.53 | 17.75 | 898,135 |
| 04 Jun 21 |
17.74000 -0.20 |
17.99 | 17.61 | 17.90 | 762,880 |
| 03 Jun 21 |
17.94500 -0.18 |
18.44 | 17.74 | 18.10 | 962,602 |
| 02 Jun 21 |
18.12500 -0.79 |
18.66 | 17.75 | 18.53 | 1,697,447 |
| 01 Jun 21 |
18.91500 +0.40 |
19.00 | 18.50 | 18.57 | 1,714,751 |
| 31 May 21 |
18.52000 +0.08 |
18.65 | 18.35 | 18.50 | 872,763 |
| 28 May 21 |
18.44500 +0.40 |
18.57 | 18.19 | 18.20 | 1,149,582 |
| 27 May 21 |
18.05000 +0.28 |
18.28 | 17.77 | 17.82 | 3,177,347 |
| 26 May 21 |
17.76500 -0.05 |
17.92 | 17.63 | 17.89 | 664,537 |
| 25 May 21 |
17.81500 +0.06 |
18.03 | 17.69 | 17.81 | 770,820 |
| 21 May 21 |
17.76000 -0.10 |
17.99 | 17.60 | 17.92 | 557,415 |
| 20 May 21 |
17.86500 +0.17 |
17.90 | 17.59 | 17.80 | 626,104 |
| 19 May 21 |
17.69000 -0.15 |
17.74 | 17.29 | 17.67 | 1,179,874 |
| 18 May 21 |
17.84000 +0.32 |
18.07 | 17.64 | 17.64 | 1,274,063 |
| 17 May 21 |
17.52500 -0.03 |
17.70 | 17.43 | 17.52 | 693,540 |
| 14 May 21 |
17.56000 +0.47 |
17.65 | 17.14 | 17.15 | 2,261,262 |
| 13 May 21 |
17.09500 +0.34 |
17.19 | 16.47 | 16.67 | 1,024,127 |
| 12 May 21 |
16.75000 -0.39 |
17.27 | 16.45 | 17.27 | 1,765,912 |
| 11 May 21 |
17.13500 -0.65 |
17.64 | 16.99 | 17.64 | 1,709,641 |
| 10 May 21 |
17.78500 +0.00 |
17.82 | 17.41 | 17.80 | 935,817 |
| 07 May 21 |
17.78500 -0.53 |
18.26 | 17.35 | 18.26 | 2,253,822 |
| 06 May 21 |
18.32000 -0.36 |
18.68 | 18.30 | 18.64 | 1,779,951 |
| 05 May 21 |
18.68000 +0.28 |
18.84 | 18.48 | 18.53 | 1,934,800 |
| 04 May 21 |
18.40000 -0.05 |
18.63 | 18.33 | 18.45 | 992,362 |
| 03 May 21 |
18.44500 +0.40 |
18.55 | 18.10 | 18.10 | 991,624 |
| 30 Apr 21 |
18.04500 -0.19 |
18.25 | 18.05 | 18.22 | 713,147 |
| 29 Apr 21 |
18.24000 +0.25 |
18.42 | 18.06 | 18.09 | 1,137,473 |
| 28 Apr 21 |
17.98500 +0.20 |
18.05 | 17.80 | 17.83 | 576,077 |
| 27 Apr 21 |
17.78500 -0.17 |
18.17 | 17.73 | 18.01 | 522,466 |
| 26 Apr 21 |
17.95000 +0.06 |
18.12 | 17.76 | 17.94 | 682,009 |
| 23 Apr 21 |
17.89500 +0.13 |
17.95 | 17.60 | 17.68 | 660,964 |
| 22 Apr 21 |
17.76500 +0.14 |
17.81 | 17.60 | 17.70 | 495,814 |
| 21 Apr 21 |
17.62500 -0.30 |
18.00 | 17.42 | 18.00 | 1,002,124 |
| 20 Apr 21 |
17.92000 +0.03 |
18.45 | 17.83 | 18.05 | 1,466,242 |
| 19 Apr 21 |
17.89000 -0.29 |
18.24 | 17.82 | 18.18 | 837,958 |
| 16 Apr 21 |
18.18000 +0.10 |
18.28 | 18.02 | 18.10 | 694,509 |
| 15 Apr 21 |
18.07500 +0.09 |
18.25 | 17.97 | 18.00 | 916,068 |
| 14 Apr 21 |
17.98500 +0.15 |
17.99 | 17.62 | 17.86 | 730,420 |
| 13 Apr 21 |
17.84000 +0.19 |
18.02 | 17.69 | 17.72 | 1,184,300 |
| 12 Apr 21 |
17.65000 +0.10 |
17.79 | 17.42 | 17.56 | 748,632 |
| 09 Apr 21 |
17.55000 +0.09 |
17.67 | 17.44 | 17.50 | 671,461 |
| 08 Apr 21 |
17.45500 -0.16 |
17.73 | 17.33 | 17.69 | 798,999 |
| 07 Apr 21 |
17.61000 -0.16 |
17.92 | 17.53 | 17.73 | 682,842 |
| 06 Apr 21 |
17.77500 +0.07 |
18.21 | 17.70 | 17.83 | 849,322 |
| 01 Apr 21 |
17.70000 +0.27 |
17.83 | 17.34 | 17.50 | 779,819 |
| 31 Mar 21 |
17.43500 -0.20 |
17.66 | 17.39 | 17.64 | 715,962 |
| 30 Mar 21 |
17.63500 +0.18 |
17.73 | 17.48 | 17.57 | 566,936 |
| 29 Mar 21 |
17.45500 -0.32 |
17.75 | 17.31 | 17.73 | 820,025 |
| 26 Mar 21 |
17.77000 +0.10 |
18.06 | 17.76 | 17.79 | 976,409 |
| 25 Mar 21 |
17.67000 -0.25 |
17.88 | 17.24 | 17.88 | 1,351,039 |
| 24 Mar 21 |
17.92000 -0.13 |
18.15 | 17.66 | 17.88 | 1,106,885 |
| 23 Mar 21 |
18.05000 -0.28 |
18.61 | 17.97 | 18.32 | 1,523,337 |
| 22 Mar 21 |
18.32500 +0.14 |
18.33 | 18.04 | 18.15 | 1,443,856 |
| 19 Mar 21 |
18.19000 +0.06 |
18.31 | 17.93 | 18.09 | 1,965,253 |
| 18 Mar 21 |
18.13000 -0.12 |
18.28 | 17.90 | 18.15 | 1,196,810 |
| 17 Mar 21 |
18.25000 +0.13 |
18.57 | 18.06 | 18.12 | 1,644,123 |
| 16 Mar 21 |
18.12500 +0.34 |
18.19 | 17.81 | 17.85 | 1,502,249 |
| 15 Mar 21 |
17.78000 -0.15 |
18.09 | 17.74 | 17.90 | 1,319,553 |
| 12 Mar 21 |
17.93000 +0.06 |
18.00 | 17.66 | 17.82 | 789,072 |
| 11 Mar 21 |
17.87500 +0.17 |
17.96 | 17.64 | 17.80 | 1,505,338 |
| 10 Mar 21 |
17.71000 +0.06 |
18.03 | 17.61 | 17.65 | 1,292,901 |
| 09 Mar 21 |
17.64500 +0.52 |
17.76 | 17.16 | 17.16 | 1,672,238 |
| 08 Mar 21 |
17.12000 +0.79 |
17.23 | 16.45 | 16.48 | 2,058,602 |
| 05 Mar 21 |
16.33500 -0.27 |
16.85 | 16.20 | 16.53 | 2,001,702 |
| 04 Mar 21 |
16.60000 -1.30 |
17.45 | 16.20 | 17.21 | 3,747,306 |
| 03 Mar 21 |
17.90000 +0.25 |
17.99 | 17.72 | 17.80 | 1,338,314 |
| 02 Mar 21 |
17.65000 -0.02 |
17.94 | 17.60 | 17.70 | 1,066,884 |
| 01 Mar 21 |
17.67000 +0.69 |
17.79 | 17.25 | 17.46 | 1,572,884 |
| 26 Feb 21 |
16.98000 -0.14 |
17.11 | 16.49 | 16.60 | 1,541,707 |
| 25 Feb 21 |
17.12000 -0.14 |
17.50 | 17.09 | 17.38 | 875,553 |
| 24 Feb 21 |
17.26500 +0.26 |
17.39 | 17.02 | 17.02 | 1,108,587 |
| 23 Feb 21 |
17.00000 -0.66 |
17.88 | 16.84 | 17.72 | 2,080,070 |
| 22 Feb 21 |
17.66000 +0.06 |
17.78 | 17.44 | 17.53 | 1,014,511 |
| 19 Feb 21 |
17.60000 +0.00 |
17.90 | 17.55 | 17.74 | 802,021 |
| 18 Feb 21 |
17.60000 +0.02 |
17.87 | 17.34 | 17.54 | 1,092,348 |
| 17 Feb 21 |
17.58000 -0.36 |
17.92 | 17.54 | 17.90 | 1,063,640 |
| 16 Feb 21 |
17.94500 -0.06 |
18.00 | 17.74 | 17.96 | 1,382,864 |
| 15 Feb 21 |
18.00000 +0.40 |
18.03 | 17.58 | 17.75 | 2,342,670 |
| 12 Feb 21 |
17.60500 +1.06 |
17.82 | 16.51 | 17.02 | 4,386,170 |
| 11 Feb 21 |
16.55000 +0.68 |
16.74 | 15.88 | 15.88 | 2,935,126 |
| 10 Feb 21 |
15.87000 +0.12 |
15.95 | 15.61 | 15.84 | 726,344 |
| 09 Feb 21 |
15.75000 +0.19 |
15.87 | 15.46 | 15.64 | 1,737,510 |
| 08 Feb 21 |
15.56000 -0.07 |
15.75 | 15.48 | 15.64 | 1,021,252 |
| 05 Feb 21 |
15.63000 +0.23 |
15.74 | 15.33 | 15.44 | 2,015,253 |
| 04 Feb 21 |
15.40000 +0.10 |
15.49 | 15.26 | 15.41 | 881,206 |
| 03 Feb 21 |
15.30000 +0.24 |
15.59 | 15.26 | 15.26 | 1,235,043 |
| 02 Feb 21 |
15.05500 -0.19 |
15.48 | 14.98 | 15.31 | 1,095,306 |
| 01 Feb 21 |
15.25000 +0.29 |
15.35 | 14.89 | 15.15 | 1,835,711 |
| 29 Jan 21 |
14.96000 +0.02 |
15.11 | 14.74 | 14.77 | 1,407,255 |
| 28 Jan 21 |
14.93500 +0.08 |
15.02 | 14.60 | 14.69 | 2,251,185 |
| 27 Jan 21 |
14.85500 +0.65 |
14.85 | 14.19 | 14.28 | 2,806,293 |
| 26 Jan 21 |
14.20000 +0.42 |
14.27 | 13.80 | 13.85 | 944,871 |
| 25 Jan 21 |
13.78000 -0.62 |
14.60 | 13.74 | 14.55 | 1,310,129 |
| 22 Jan 21 |
14.40000 +0.64 |
14.56 | 14.02 | 14.02 | 2,948,053 |
| 21 Jan 21 |
13.76000 +0.30 |
14.05 | 13.47 | 13.52 | 2,170,199 |
| 20 Jan 21 |
13.46000 +0.10 |
13.46 | 12.81 | 12.97 | 1,328,228 |
| 19 Jan 21 |
13.36500 -0.05 |
13.69 | 13.16 | 13.55 | 1,235,268 |
| 18 Jan 21 |
13.41000 +0.02 |
13.48 | 13.20 | 13.23 | 459,667 |
| 15 Jan 21 |
13.39000 -0.11 |
13.57 | 13.39 | 13.43 | 1,152,662 |
| 14 Jan 21 |
13.50500 +0.20 |
13.56 | 13.18 | 13.31 | 1,273,087 |
| 13 Jan 21 |
13.30000 -0.84 |
13.58 | 13.07 | 13.47 | 3,143,462 |
| 12 Jan 21 |
14.13500 +0.24 |
14.21 | 13.78 | 14.02 | 851,399 |
| 11 Jan 21 |
13.90000 -0.18 |
14.02 | 13.74 | 14.00 | 857,388 |
| 08 Jan 21 |
14.08000 -0.14 |
14.34 | 14.06 | 14.24 | 1,015,460 |
| 07 Jan 21 |
14.21500 +0.14 |
14.23 | 14.01 | 14.19 | 909,666 |
| 06 Jan 21 |
14.08000 +0.04 |
14.21 | 13.95 | 14.10 | 755,918 |
| 05 Jan 21 |
14.04000 +0.31 |
14.19 | 13.80 | 13.82 | 1,748,787 |
| 04 Jan 21 |
13.73500 -0.02 |
14.00 | 13.53 | 13.80 | 1,183,932 |
| 30 Dec 20 |
13.75500 -0.02 |
13.78 | 13.56 | 13.69 | 372,323 |
| 29 Dec 20 |
13.77000 -0.01 |
13.92 | 13.65 | 13.81 | 645,808 |
| 28 Dec 20 |
13.78500 -0.02 |
13.93 | 13.52 | 13.90 | 624,384 |
| 23 Dec 20 |
13.80000 +0.05 |
13.91 | 13.56 | 13.76 | 416,094 |
| 22 Dec 20 |
13.75000 +0.21 |
13.94 | 13.57 | 13.63 | 839,114 |
| 21 Dec 20 |
13.54000 -0.28 |
13.57 | 13.15 | 13.50 | 1,252,226 |
| 18 Dec 20 |
13.82000 -0.07 |
13.90 | 13.68 | 13.90 | 1,246,175 |
| 17 Dec 20 |
13.88500 -0.01 |
14.03 | 13.67 | 13.97 | 959,180 |
| 16 Dec 20 |
13.89000 +0.33 |
14.02 | 13.59 | 13.65 | 2,229,938 |
| 15 Dec 20 |
13.56000 +0.16 |
13.60 | 13.33 | 13.39 | 1,357,531 |
| 14 Dec 20 |
13.40500 +0.58 |
13.63 | 12.75 | 12.78 | 1,934,998 |
| 11 Dec 20 |
12.82500 +0.14 |
12.86 | 12.48 | 12.65 | 1,022,448 |
| 10 Dec 20 |
12.68000 -0.52 |
13.15 | 12.64 | 13.13 | 817,934 |
| 09 Dec 20 |
13.20000 +0.02 |
13.43 | 13.16 | 13.35 | 1,024,290 |
| 08 Dec 20 |
13.18000 +0.48 |
13.27 | 12.72 | 12.72 | 1,831,533 |
| 07 Dec 20 |
12.70000 -0.15 |
12.86 | 12.52 | 12.80 | 915,410 |
| 04 Dec 20 |
12.85500 +0.05 |
13.08 | 12.80 | 12.82 | 1,511,393 |
| 03 Dec 20 |
12.80500 +0.45 |
12.84 | 12.28 | 12.30 | 1,759,614 |
| 02 Dec 20 |
12.35000 -0.10 |
12.44 | 12.16 | 12.38 | 864,233 |
| 01 Dec 20 |
12.45000 +0.31 |
12.50 | 12.12 | 12.24 | 913,222 |
| 30 Nov 20 |
12.13500 -0.30 |
12.44 | 12.14 | 12.36 | 1,020,134 |
| 27 Nov 20 |
12.43000 -0.03 |
12.53 | 12.31 | 12.43 | 455,285 |
| 26 Nov 20 |
12.46500 +0.02 |
12.56 | 12.41 | 12.52 | 439,055 |
| 25 Nov 20 |
12.45000 -0.25 |
12.81 | 12.40 | 12.76 | 716,564 |
| 24 Nov 20 |
12.70000 +0.35 |
12.76 | 12.44 | 12.46 | 951,508 |
| 23 Nov 20 |
12.35500 -0.17 |
12.68 | 12.35 | 12.57 | 570,892 |
| 20 Nov 20 |
12.52000 -0.01 |
12.65 | 12.37 | 12.51 | 492,275 |
| 19 Nov 20 |
12.53000 -0.15 |
12.69 | 12.43 | 12.66 | 957,912 |
| 18 Nov 20 |
12.68000 -0.07 |
12.80 | 12.61 | 12.76 | 785,322 |
| 17 Nov 20 |
12.75000 -0.18 |
12.97 | 12.66 | 12.85 | 1,115,756 |
| 16 Nov 20 |
12.93000 +0.53 |
13.02 | 12.49 | 12.59 | 1,727,854 |
| 13 Nov 20 |
12.40000 +0.13 |
12.51 | 12.19 | 12.19 | 702,450 |
| 12 Nov 20 |
12.26500 -0.10 |
12.40 | 12.12 | 12.19 | 726,408 |
| 11 Nov 20 |
12.36500 -0.03 |
12.56 | 12.10 | 12.40 | 1,223,894 |
| 10 Nov 20 |
12.40000 +0.50 |
12.47 | 11.90 | 11.90 | 1,775,138 |
| 09 Nov 20 |
11.90000 +0.95 |
12.55 | 11.01 | 11.22 | 3,079,413 |
| 06 Nov 20 |
10.95000 +0.08 |
11.51 | 10.95 | 11.09 | 1,243,323 |
| 05 Nov 20 |
10.87000 +0.89 |
11.39 | 10.49 | 10.70 | 2,597,298 |
| 04 Nov 20 |
9.98000 +0.14 |
9.98 | 9.51 | 9.56 | 1,011,466 |
| 03 Nov 20 |
9.84000 -0.05 |
9.84 | 9.41 | 9.83 | 1,485,222 |
| 02 Nov 20 |
9.88600 +0.31 |
9.93 | 9.51 | 9.69 | 885,572 |
| 30 Oct 20 |
9.58000 +0.06 |
9.65 | 9.37 | 9.40 | 962,694 |
| 29 Oct 20 |
9.52200 -0.37 |
10.01 | 9.26 | 9.86 | 1,757,761 |
| 28 Oct 20 |
9.89000 -0.28 |
10.00 | 9.53 | 9.80 | 1,729,233 |
| 27 Oct 20 |
10.17000 -0.77 |
10.91 | 10.14 | 10.91 | 1,365,007 |
| 26 Oct 20 |
10.94000 -0.39 |
11.20 | 10.93 | 11.00 | 1,046,237 |
| 23 Oct 20 |
11.33000 +0.49 |
11.33 | 10.80 | 10.80 | 977,530 |
| 22 Oct 20 |
10.84000 +0.17 |
10.90 | 10.23 | 10.57 | 835,183 |
| 21 Oct 20 |
10.67000 -0.11 |
11.06 | 10.65 | 10.82 | 629,105 |
| 20 Oct 20 |
10.78000 -0.20 |
11.01 | 10.77 | 10.86 | 751,039 |
| 19 Oct 20 |
10.98000 -0.11 |
11.22 | 10.90 | 11.06 | 651,066 |
| 16 Oct 20 |
11.08500 +0.16 |
11.24 | 10.90 | 10.90 | 777,263 |
| 15 Oct 20 |
10.92500 -0.35 |
11.17 | 10.82 | 11.14 | 1,282,503 |
| 14 Oct 20 |
11.28000 +0.09 |
11.36 | 11.11 | 11.16 | 672,035 |
| 13 Oct 20 |
11.19500 -0.16 |
11.45 | 11.15 | 11.32 | 836,955 |
| 12 Oct 20 |
11.35000 -0.20 |
11.66 | 11.34 | 11.65 | 738,048 |
| 09 Oct 20 |
11.55500 -0.07 |
11.79 | 11.51 | 11.60 | 599,987 |
| 08 Oct 20 |
11.63000 +0.41 |
11.93 | 11.55 | 11.60 | 1,109,273 |
| 07 Oct 20 |
11.22000 -0.21 |
11.52 | 11.18 | 11.33 | 616,142 |
| 06 Oct 20 |
11.43000 +0.34 |
11.60 | 11.13 | 11.14 | 950,649 |
| 05 Oct 20 |
11.09500 +0.23 |
11.19 | 10.78 | 10.80 | 581,301 |
| 02 Oct 20 |
10.87000 -0.17 |
11.15 | 10.80 | 10.97 | 806,619 |
| 01 Oct 20 |
11.04000 -0.16 |
11.34 | 11.04 | 11.34 | 669,857 |
| 30 Sep 20 |
11.20500 +0.10 |
11.40 | 10.90 | 11.06 | 1,033,475 |
| 29 Sep 20 |
11.10000 +0.11 |
11.39 | 10.89 | 10.98 | 1,361,247 |
| 28 Sep 20 |
10.99000 +0.47 |
11.06 | 10.59 | 10.73 | 953,744 |
| 25 Sep 20 |
10.52500 -0.07 |
10.67 | 10.41 | 10.52 | 810,254 |
| 24 Sep 20 |
10.59500 +0.02 |
10.77 | 10.28 | 10.40 | 747,469 |
| 23 Sep 20 |
10.58000 -0.02 |
10.85 | 10.52 | 10.71 | 1,164,116 |
| 22 Sep 20 |
10.60000 +0.50 |
11.09 | 10.51 | 10.65 | 1,724,758 |
| 21 Sep 20 |
10.10000 -0.55 |
10.55 | 9.92 | 10.55 | 2,006,165 |
| 18 Sep 20 |
10.64500 -0.30 |
10.96 | 10.65 | 10.96 | 1,598,788 |
| 17 Sep 20 |
10.94500 +0.01 |
11.02 | 10.71 | 10.76 | 895,370 |
| 16 Sep 20 |
10.94000 +0.13 |
10.94 | 10.69 | 10.79 | 707,215 |
| 15 Sep 20 |
10.81000 +0.04 |
10.90 | 10.73 | 10.84 | 508,615 |
| 14 Sep 20 |
10.77500 -0.01 |
10.98 | 10.76 | 10.88 | 638,403 |
| 11 Sep 20 |
10.78000 -0.03 |
10.84 | 10.66 | 10.77 | 1,010,086 |
| 10 Sep 20 |
10.81500 +0.13 |
10.97 | 10.74 | 10.79 | 602,297 |
| 09 Sep 20 |
10.68000 -0.31 |
10.92 | 10.59 | 10.92 | 1,000,054 |
| 08 Sep 20 |
10.99000 +0.53 |
11.00 | 10.46 | 10.50 | 2,117,072 |
| 07 Sep 20 |
10.45500 +0.39 |
10.49 | 10.02 | 10.02 | 1,277,616 |
| 04 Sep 20 |
10.06000 +0.17 |
10.13 | 9.74 | 9.81 | 1,048,603 |
| 03 Sep 20 |
9.89000 +0.39 |
10.06 | 9.52 | 9.52 | 1,942,295 |
| 02 Sep 20 |
9.50200 +0.19 |
9.51 | 9.30 | 9.34 | 749,913 |
| 01 Sep 20 |
9.31000 -0.17 |
9.64 | 9.19 | 9.55 | 1,305,512 |
| 31 Aug 20 |
9.48200 -0.32 |
9.78 | 9.48 | 9.78 | 1,019,542 |
| 28 Aug 20 |
9.80600 -0.25 |
10.11 | 9.81 | 10.07 | 719,925 |
| 27 Aug 20 |
10.05500 +0.24 |
10.06 | 9.64 | 9.74 | 694,230 |
| 26 Aug 20 |
9.81600 +0.04 |
9.86 | 9.73 | 9.74 | 374,879 |
| 25 Aug 20 |
9.77800 -0.22 |
10.18 | 9.76 | 10.01 | 747,726 |
| 24 Aug 20 |
10.00000 +0.58 |
10.04 | 9.44 | 9.45 | 1,194,490 |
| 21 Aug 20 |
9.42200 -0.11 |
9.59 | 9.29 | 9.59 | 1,189,237 |
| 20 Aug 20 |
9.53000 -0.21 |
9.58 | 9.40 | 9.51 | 774,064 |
| 19 Aug 20 |
9.74000 +0.42 |
9.76 | 9.22 | 9.30 | 1,234,929 |
| 18 Aug 20 |
9.32000 -0.14 |
9.54 | 9.25 | 9.42 | 984,894 |
| 17 Aug 20 |
9.45600 -0.38 |
9.85 | 9.40 | 9.77 | 1,150,075 |
| 14 Aug 20 |
9.83400 +0.02 |
9.87 | 9.46 | 9.79 | 903,653 |
| 13 Aug 20 |
9.81000 -0.38 |
10.17 | 9.81 | 10.14 | 810,092 |
| 12 Aug 20 |
10.19000 -0.07 |
10.50 | 10.19 | 10.26 | 1,164,651 |
| 11 Aug 20 |
10.26000 +0.53 |
10.27 | 9.72 | 9.72 | 1,634,654 |
| 10 Aug 20 |
9.73400 -0.04 |
9.98 | 9.68 | 9.82 | 951,689 |
| 07 Aug 20 |
9.77600 +0.13 |
9.78 | 9.49 | 9.60 | 960,447 |
| 06 Aug 20 |
9.65000 +0.14 |
9.68 | 9.30 | 9.50 | 1,326,583 |
| 05 Aug 20 |
9.51400 +0.32 |
9.86 | 9.38 | 9.41 | 2,385,832 |
| 04 Aug 20 |
9.19800 +0.50 |
9.37 | 8.72 | 8.75 | 2,307,840 |
| 03 Aug 20 |
8.70000 -0.03 |
8.80 | 8.32 | 8.62 | 3,071,071 |
| 31 Jul 20 |
8.72600 -0.91 |
9.78 | 8.19 | 9.70 | 7,060,195 |
| 30 Jul 20 |
9.63200 -0.28 |
9.87 | 9.33 | 9.85 | 1,447,940 |
| 29 Jul 20 |
9.91600 +0.22 |
10.05 | 9.74 | 9.74 | 1,661,508 |
| 28 Jul 20 |
9.69600 +0.15 |
9.72 | 9.51 | 9.61 | 993,925 |
| 27 Jul 20 |
9.54800 -0.16 |
9.67 | 9.36 | 9.64 | 909,906 |
| 24 Jul 20 |
9.70800 +0.05 |
9.73 | 9.39 | 9.57 | 1,225,102 |
| 23 Jul 20 |
9.65600 -0.03 |
10.03 | 9.65 | 9.75 | 1,375,240 |
| 22 Jul 20 |
9.68600 -0.03 |
9.70 | 9.55 | 9.66 | 961,796 |
| 21 Jul 20 |
9.71800 +0.20 |
9.90 | 9.59 | 9.65 | 1,454,348 |
| 20 Jul 20 |
9.52200 -0.38 |
9.89 | 9.52 | 9.89 | 1,245,538 |
| 17 Jul 20 |
9.90000 -0.14 |
10.10 | 9.84 | 10.05 | 623,365 |
| 16 Jul 20 |
10.04000 +0.00 |
10.11 | 9.94 | 9.98 | 470,042 |
| 15 Jul 20 |
10.04000 +0.39 |
10.11 | 9.65 | 9.79 | 1,315,103 |
| 14 Jul 20 |
9.64600 -0.21 |
9.85 | 9.58 | 9.80 | 1,610,493 |
| 13 Jul 20 |
9.85200 -0.02 |
10.19 | 9.77 | 10.00 | 886,650 |
| 10 Jul 20 |
9.87000 -0.04 |
9.95 | 9.75 | 9.90 | 1,108,004 |
| 09 Jul 20 |
9.90600 -0.29 |
10.30 | 9.90 | 10.25 | 1,146,661 |
| 08 Jul 20 |
10.20000 -0.27 |
10.47 | 10.18 | 10.35 | 1,157,201 |
| 07 Jul 20 |
10.47000 +0.09 |
10.69 | 10.18 | 10.27 | 1,580,688 |
| 06 Jul 20 |
10.38500 +0.16 |
10.60 | 10.31 | 10.44 | 1,069,449 |
| 03 Jul 20 |
10.23000 -0.42 |
10.70 | 10.20 | 10.70 | 1,313,002 |
| 02 Jul 20 |
10.64500 +0.21 |
10.81 | 10.52 | 10.60 | 965,130 |
| 01 Jul 20 |
10.43500 -0.15 |
10.60 | 10.18 | 10.47 | 1,059,901 |
| 30 Jun 20 |
10.59000 +0.11 |
10.74 | 10.37 | 10.60 | 976,412 |
| 29 Jun 20 |
10.48000 +0.38 |
10.80 | 10.23 | 10.23 | 1,584,788 |
| 26 Jun 20 |
10.10000 +0.02 |
10.40 | 10.07 | 10.19 | 1,051,287 |
| 25 Jun 20 |
10.08500 +0.05 |
10.18 | 9.86 | 10.04 | 1,551,309 |
| 24 Jun 20 |
10.04000 -0.48 |
10.65 | 10.04 | 10.51 | 1,134,820 |
| 23 Jun 20 |
10.51500 +0.59 |
10.72 | 10.06 | 10.10 | 1,593,347 |
| 22 Jun 20 |
9.92400 -0.28 |
10.23 | 9.92 | 10.03 | 1,138,686 |
| 19 Jun 20 |
10.20500 +0.02 |
10.34 | 10.14 | 10.24 | 6,457,031 |
| 18 Jun 20 |
10.18000 -0.03 |
10.33 | 9.98 | 10.21 | 1,712,558 |
| 17 Jun 20 |
10.21000 -0.36 |
10.61 | 10.14 | 10.58 | 1,522,052 |
| 16 Jun 20 |
10.57500 +0.51 |
10.91 | 10.30 | 10.34 | 2,126,652 |
| 15 Jun 20 |
10.06500 -0.25 |
10.12 | 9.89 | 10.00 | 2,179,876 |
| 12 Jun 20 |
10.31500 -0.05 |
10.74 | 10.25 | 10.38 | 1,955,024 |
| 11 Jun 20 |
10.36500 -0.99 |
11.05 | 10.36 | 11.03 | 3,834,335 |
| 10 Jun 20 |
11.36000 -0.79 |
12.44 | 11.32 | 12.25 | 3,245,709 |
| 09 Jun 20 |
12.15000 -0.37 |
12.56 | 11.84 | 12.53 | 1,595,536 |
| 08 Jun 20 |
12.52000 +0.19 |
12.55 | 12.08 | 12.15 | 3,103,585 |
| 05 Jun 20 |
12.33000 -0.13 |
12.64 | 12.19 | 12.50 | 1,720,853 |
| 04 Jun 20 |
12.45500 +0.17 |
12.59 | 12.15 | 12.15 | 2,662,316 |
| 03 Jun 20 |
12.28500 +0.22 |
12.28 | 11.97 | 12.16 | 2,457,668 |
| 02 Jun 20 |
12.06000 +0.56 |
12.20 | 11.66 | 11.68 | 3,306,859 |
| 29 May 20 |
11.50000 -0.44 |
11.89 | 11.50 | 11.70 | 2,021,124 |
| 28 May 20 |
11.93500 -0.07 |
12.15 | 11.79 | 12.15 | 2,058,039 |
| 27 May 20 |
12.00500 +0.26 |
12.07 | 11.78 | 11.89 | 2,735,175 |
| 26 May 20 |
11.75000 +0.20 |
11.90 | 11.50 | 11.60 | 1,822,820 |
| 25 May 20 |
11.54500 +0.35 |
11.65 | 11.12 | 11.32 | 1,787,095 |
| 22 May 20 |
11.20000 +0.02 |
11.35 | 10.87 | 11.10 | 1,460,478 |
| 21 May 20 |
11.17500 -0.10 |
11.35 | 11.02 | 11.13 | 737,819 |
| 20 May 20 |
11.28000 +0.26 |
11.35 | 10.84 | 10.92 | 1,335,679 |
| 19 May 20 |
11.02000 +0.15 |
11.07 | 10.78 | 10.95 | 2,565,086 |
| 18 May 20 |
10.87500 +0.53 |
10.88 | 10.35 | 10.59 | 1,338,567 |
| 15 May 20 |
10.34500 +0.09 |
10.72 | 10.13 | 10.41 | 1,408,390 |
| 14 May 20 |
10.26000 -0.06 |
10.39 | 9.88 | 10.18 | 1,731,703 |
| 13 May 20 |
10.32500 -0.73 |
10.99 | 10.31 | 10.98 | 3,382,799 |
| 12 May 20 |
11.05000 +1.30 |
11.58 | 10.31 | 10.31 | 7,873,683 |
| 11 May 20 |
9.75000 +0.04 |
9.77 | 9.27 | 9.62 | 3,767,099 |
| 08 May 20 |
9.70600 +0.82 |
9.88 | 9.00 | 9.07 | 3,483,806 |
| 07 May 20 |
8.88600 +0.07 |
9.33 | 8.43 | 9.08 | 3,228,366 |
| 06 May 20 |
8.81400 -0.43 |
9.30 | 8.81 | 9.28 | 2,751,310 |
| 05 May 20 |
9.24600 +0.13 |
10.06 | 9.21 | 9.42 | 4,916,446 |
| 04 May 20 |
9.11600 -0.03 |
9.25 | 8.61 | 8.70 | 3,078,604 |
| 30 Apr 20 |
9.14600 -0.57 |
9.87 | 9.13 | 9.68 | 3,050,461 |
| 29 Apr 20 |
9.72000 +0.49 |
9.72 | 9.20 | 9.41 | 2,974,426 |
| 28 Apr 20 |
9.23000 +1.07 |
9.44 | 8.17 | 8.20 | 5,157,195 |
| 27 Apr 20 |
8.16400 +0.52 |
8.16 | 7.69 | 7.82 | 3,980,741 |
| 24 Apr 20 |
7.64000 -0.22 |
7.94 | 7.52 | 7.78 | 2,984,863 |
| 23 Apr 20 |
7.85600 -0.01 |
8.00 | 7.69 | 7.78 | 1,719,856 |
| 22 Apr 20 |
7.86800 +0.18 |
7.90 | 7.75 | 7.80 | 1,340,678 |
| 21 Apr 20 |
7.68400 -0.14 |
7.80 | 7.44 | 7.70 | 2,470,674 |
| 20 Apr 20 |
7.82400 -0.13 |
8.10 | 7.70 | 8.10 | 1,486,687 |
| 17 Apr 20 |
7.95800 +0.52 |
8.13 | 7.62 | 7.70 | 2,743,114 |
| 16 Apr 20 |
7.44000 -0.33 |
7.98 | 7.39 | 7.80 | 3,136,149 |
| 15 Apr 20 |
7.77400 -0.03 |
7.94 | 7.49 | 7.81 | 3,302,692 |
| 14 Apr 20 |
7.80200 +0.03 |
8.25 | 7.74 | 7.96 | 1,996,968 |
| 09 Apr 20 |
7.76800 +0.42 |
7.86 | 7.45 | 7.53 | 2,702,109 |
| 08 Apr 20 |
7.34800 -0.35 |
7.57 | 7.10 | 7.55 | 2,671,541 |
| 07 Apr 20 |
7.69800 +0.45 |
8.06 | 7.43 | 7.49 | 2,550,387 |
| 06 Apr 20 |
7.25000 +0.38 |
7.35 | 7.08 | 7.08 | 1,807,308 |
| 03 Apr 20 |
6.87200 -0.20 |
7.10 | 6.79 | 6.95 | 1,983,901 |
| 02 Apr 20 |
7.06800 +0.46 |
7.19 | 6.58 | 6.62 | 2,802,641 |
| 01 Apr 20 |
6.60800 -0.62 |
7.03 | 6.56 | 7.00 | 4,099,175 |
| 31 Mar 20 |
7.23000 +0.58 |
7.28 | 6.88 | 6.91 | 3,299,599 |
| 30 Mar 20 |
6.65200 -0.27 |
6.98 | 6.59 | 6.94 | 3,028,886 |
| 27 Mar 20 |
6.92000 +0.16 |
7.50 | 6.76 | 7.08 | 4,130,552 |
| 26 Mar 20 |
6.76400 -0.17 |
6.89 | 6.47 | 6.81 | 3,423,337 |
| 25 Mar 20 |
6.93800 +0.37 |
7.50 | 6.61 | 6.90 | 3,222,063 |
| 24 Mar 20 |
6.56600 +0.67 |
6.57 | 6.11 | 6.44 | 4,536,862 |
| 23 Mar 20 |
5.90000 -0.31 |
6.19 | 5.72 | 6.00 | 3,084,305 |
| 20 Mar 20 |
6.21200 +0.12 |
6.50 | 6.08 | 6.20 | 5,406,957 |
| 19 Mar 20 |
6.09400 +0.21 |
6.36 | 5.81 | 5.98 | 4,698,680 |
| 18 Mar 20 |
5.88600 -0.33 |
6.33 | 5.87 | 6.00 | 4,164,054 |
| 17 Mar 20 |
6.21600 -0.82 |
7.40 | 6.08 | 7.33 | 4,378,782 |
| 16 Mar 20 |
7.03800 -0.32 |
7.21 | 6.44 | 7.00 | 4,063,209 |
| 13 Mar 20 |
7.36200 -0.11 |
8.45 | 7.20 | 7.87 | 4,551,798 |
| 12 Mar 20 |
7.47000 -1.70 |
8.73 | 7.36 | 8.60 | 6,686,880 |
| 11 Mar 20 |
9.16600 -0.22 |
9.97 | 9.09 | 9.52 | 3,180,450 |
| 10 Mar 20 |
9.39000 +0.02 |
10.19 | 9.26 | 9.47 | 4,483,470 |
| 09 Mar 20 |
9.37000 -1.05 |
10.03 | 9.37 | 9.92 | 4,164,506 |
| 06 Mar 20 |
10.42000 +0.38 |
10.64 | 9.61 | 9.89 | 4,144,553 |
| 05 Mar 20 |
10.04000 -0.77 |
10.99 | 9.61 | 10.92 | 9,094,108 |
| 04 Mar 20 |
10.80500 +0.12 |
11.02 | 10.57 | 10.77 | 3,486,488 |
| 03 Mar 20 |
10.68500 -0.30 |
11.14 | 10.63 | 11.14 | 3,655,712 |
| 02 Mar 20 |
10.98500 +0.01 |
11.24 | 10.66 | 11.00 | 3,363,884 |
| 28 Feb 20 |
10.97000 +0.18 |
10.97 | 10.23 | 10.37 | 4,554,922 |
| 27 Feb 20 |
10.79000 -0.31 |
11.11 | 10.51 | 11.00 | 3,868,511 |
| 26 Feb 20 |
11.10000 -0.30 |
11.31 | 10.98 | 11.27 | 3,421,205 |
| 25 Feb 20 |
11.40000 -0.20 |
11.77 | 11.40 | 11.71 | 1,600,779 |
| 24 Feb 20 |
11.60500 -0.40 |
11.90 | 11.31 | 11.90 | 2,810,682 |
| 21 Feb 20 |
12.00000 -0.23 |
12.30 | 11.94 | 12.11 | 1,601,720 |
| 20 Feb 20 |
12.22500 +0.19 |
12.49 | 12.05 | 12.08 | 1,533,085 |
| 19 Feb 20 |
12.04000 -0.48 |
12.59 | 11.99 | 12.55 | 2,421,708 |
| 18 Feb 20 |
12.52500 -0.11 |
12.63 | 12.44 | 12.56 | 708,262 |
| 17 Feb 20 |
12.63000 +0.28 |
12.82 | 12.50 | 12.52 | 1,352,486 |
| 14 Feb 20 |
12.34500 +0.11 |
12.50 | 12.27 | 12.27 | 914,184 |
| 13 Feb 20 |
12.24000 -0.07 |
12.30 | 12.02 | 12.30 | 1,180,147 |
| 12 Feb 20 |
12.31500 +0.02 |
12.51 | 12.26 | 12.33 | 1,289,940 |
| 11 Feb 20 |
12.29500 +0.10 |
12.43 | 12.22 | 12.28 | 1,005,580 |
| 10 Feb 20 |
12.20000 +0.09 |
12.20 | 12.00 | 12.14 | 1,020,565 |
| 07 Feb 20 |
12.11500 -0.23 |
12.36 | 12.07 | 12.35 | 1,048,006 |
| 06 Feb 20 |
12.34000 +0.32 |
12.57 | 12.09 | 12.09 | 1,593,231 |
| 05 Feb 20 |
12.01500 +0.01 |
12.19 | 11.90 | 12.03 | 1,250,316 |
| 04 Feb 20 |
12.01000 +0.01 |
12.19 | 11.93 | 12.10 | 997,701 |
| 03 Feb 20 |
12.00500 +0.02 |
12.08 | 11.89 | 12.00 | 1,416,869 |
| 31 Jan 20 |
11.98500 -0.11 |
12.18 | 11.94 | 12.15 | 1,840,305 |
| 30 Jan 20 |
12.09000 -0.35 |
12.57 | 11.97 | 12.56 | 2,150,818 |
| 29 Jan 20 |
12.44000 -0.13 |
12.73 | 12.44 | 12.60 | 1,403,687 |
| 28 Jan 20 |
12.56500 -0.35 |
13.05 | 12.55 | 12.98 | 2,038,503 |
| 27 Jan 20 |
12.91500 -0.29 |
13.13 | 12.91 | 13.11 | 1,096,866 |
| 24 Jan 20 |
13.20500 +0.06 |
13.34 | 13.14 | 13.24 | 726,901 |
| 23 Jan 20 |
13.14500 -0.35 |
13.61 | 13.15 | 13.44 | 1,334,768 |
| 22 Jan 20 |
13.50000 -0.01 |
13.65 | 13.44 | 13.55 | 1,184,206 |
| 21 Jan 20 |
13.50500 +0.06 |
13.64 | 13.33 | 13.35 | 1,153,687 |
| 20 Jan 20 |
13.45000 +0.35 |
13.62 | 13.23 | 13.44 | 1,361,196 |
| 17 Jan 20 |
13.10500 -0.05 |
13.30 | 13.03 | 13.22 | 1,136,985 |
| 16 Jan 20 |
13.15000 +0.01 |
13.22 | 13.01 | 13.16 | 898,645 |
| 15 Jan 20 |
13.13500 -0.02 |
13.22 | 12.95 | 13.19 | 1,478,837 |
| 14 Jan 20 |
13.16000 -0.02 |
13.35 | 13.09 | 13.22 | 727,733 |
| 13 Jan 20 |
13.17500 -0.10 |
13.39 | 13.06 | 13.36 | 1,112,359 |
| 10 Jan 20 |
13.27000 -0.23 |
13.63 | 13.27 | 13.60 | 948,488 |
| 09 Jan 20 |
13.50500 -0.06 |
13.72 | 13.48 | 13.70 | 878,256 |
| 08 Jan 20 |
13.56500 -0.13 |
13.74 | 13.53 | 13.73 | 638,359 |
| 07 Jan 20 |
13.69500 +0.14 |
13.81 | 13.61 | 13.62 | 920,493 |
| 06 Jan 20 |
13.55500 -0.07 |
13.59 | 13.28 | 13.57 | 972,811 |
| 03 Jan 20 |
13.62500 -0.41 |
14.02 | 13.40 | 14.02 | 1,835,656 |
| 02 Jan 20 |
14.04000 +0.13 |
14.19 | 13.99 | 14.00 | 1,016,474 |
| 30 Dec 19 |
13.91000 -0.05 |
14.04 | 13.90 | 14.03 | 371,178 |
| 27 Dec 19 |
13.95500 +0.10 |
14.10 | 13.87 | 13.89 | 708,546 |
| 23 Dec 19 |
13.86000 +0.06 |
13.90 | 13.73 | 13.82 | 579,407 |
| 20 Dec 19 |
13.80000 -0.09 |
13.95 | 13.76 | 13.89 | 1,803,403 |
| 19 Dec 19 |
13.89000 +0.00 |
14.06 | 13.80 | 13.95 | 1,439,767 |
| 18 Dec 19 |
13.89000 +0.06 |
14.01 | 13.70 | 13.82 | 992,129 |
| 17 Dec 19 |
13.83500 -0.28 |
14.20 | 13.76 | 14.20 | 1,762,482 |
| 16 Dec 19 |
14.11500 +0.05 |
14.22 | 14.06 | 14.14 | 958,991 |
| 13 Dec 19 |
14.07000 -0.02 |
14.32 | 14.01 | 14.25 | 1,247,860 |
| 12 Dec 19 |
14.09000 +0.01 |
14.27 | 14.06 | 14.07 | 1,306,876 |
| 11 Dec 19 |
14.08000 +0.16 |
14.16 | 13.86 | 13.90 | 1,072,184 |
| 10 Dec 19 |
13.91500 -0.10 |
14.02 | 13.63 | 13.99 | 827,590 |
| 09 Dec 19 |
14.01500 +0.05 |
14.06 | 13.92 | 14.00 | 594,572 |
| 06 Dec 19 |
13.97000 +0.02 |
14.13 | 13.91 | 13.95 | 1,111,463 |
| 05 Dec 19 |
13.95000 +0.30 |
13.99 | 13.60 | 13.60 | 1,204,645 |
| 04 Dec 19 |
13.65500 +0.21 |
13.74 | 13.45 | 13.55 | 1,080,157 |
| 03 Dec 19 |
13.44500 -0.35 |
13.91 | 13.29 | 13.85 | 1,524,173 |
| 02 Dec 19 |
13.79500 +0.19 |
14.04 | 13.71 | 13.74 | 1,836,737 |
| 29 Nov 19 |
13.61000 +0.06 |
13.74 | 13.49 | 13.49 | 1,332,294 |
| 28 Nov 19 |
13.54500 +0.16 |
13.62 | 13.35 | 13.40 | 735,238 |
| 27 Nov 19 |
13.38000 +0.39 |
13.49 | 13.00 | 13.07 | 1,331,350 |
| 26 Nov 19 |
12.99000 -0.10 |
13.16 | 12.99 | 13.09 | 650,454 |
| 25 Nov 19 |
13.08500 +0.04 |
13.22 | 12.91 | 13.19 | 764,985 |
| 22 Nov 19 |
13.04500 +0.26 |
13.20 | 12.75 | 12.86 | 1,512,536 |
| 21 Nov 19 |
12.79000 -0.05 |
12.88 | 12.64 | 12.80 | 692,256 |
| 20 Nov 19 |
12.83500 -0.22 |
13.07 | 12.76 | 13.06 | 1,411,070 |
| 19 Nov 19 |
13.05500 +0.06 |
13.36 | 13.02 | 13.07 | 1,235,980 |
| 18 Nov 19 |
12.99500 -0.09 |
13.19 | 12.91 | 13.15 | 1,352,602 |
| 15 Nov 19 |
13.08000 +0.03 |
13.15 | 12.96 | 13.15 | 897,132 |
| 14 Nov 19 |
13.05000 -0.05 |
13.20 | 12.92 | 13.17 | 965,292 |
| 13 Nov 19 |
13.10500 -0.51 |
13.53 | 13.10 | 13.50 | 1,894,465 |
| 12 Nov 19 |
13.61500 -0.10 |
14.41 | 13.52 | 14.04 | 2,691,762 |
| 11 Nov 19 |
13.71000 +0.31 |
13.76 | 13.33 | 13.40 | 2,077,190 |
| 08 Nov 19 |
13.40500 -0.22 |
13.64 | 13.27 | 13.55 | 2,531,925 |
| 07 Nov 19 |
13.62500 -0.43 |
13.74 | 12.78 | 13.35 | 5,259,633 |
| 06 Nov 19 |
14.05000 +0.07 |
14.22 | 13.89 | 14.17 | 1,761,405 |
| 05 Nov 19 |
13.98000 +0.08 |
14.32 | 13.86 | 13.93 | 1,520,616 |
| 04 Nov 19 |
13.89500 +0.65 |
13.98 | 13.32 | 13.35 | 1,762,232 |
| 01 Nov 19 |
13.25000 +0.01 |
13.35 | 13.06 | 13.30 | 782,422 |
| 31 Oct 19 |
13.24000 -0.06 |
13.34 | 13.16 | 13.27 | 1,164,551 |
| 30 Oct 19 |
13.30000 -0.20 |
13.48 | 13.19 | 13.46 | 1,115,591 |
| 29 Oct 19 |
13.50000 +0.01 |
13.59 | 13.23 | 13.56 | 1,224,095 |
| 28 Oct 19 |
13.49500 -0.14 |
13.68 | 13.30 | 13.60 | 1,009,194 |
| 25 Oct 19 |
13.63500 -0.30 |
13.95 | 13.45 | 13.86 | 1,391,956 |
| 24 Oct 19 |
13.93000 +0.11 |
14.07 | 13.80 | 13.85 | 870,425 |
| 23 Oct 19 |
13.82000 +0.24 |
13.84 | 13.42 | 13.50 | 1,179,636 |
| 22 Oct 19 |
13.58000 +0.03 |
13.65 | 13.47 | 13.52 | 911,264 |
| 21 Oct 19 |
13.55000 +0.60 |
13.68 | 13.15 | 13.18 | 1,991,730 |
| 18 Oct 19 |
12.95000 +0.00 |
12.98 | 12.68 | 12.90 | 1,252,717 |
| 17 Oct 19 |
12.95000 +0.15 |
13.06 | 12.74 | 12.85 | 1,277,416 |
| 16 Oct 19 |
12.80000 -0.05 |
12.97 | 12.62 | 12.84 | 999,079 |
| 15 Oct 19 |
12.85500 +0.10 |
12.95 | 12.53 | 12.81 | 1,246,165 |
| 14 Oct 19 |
12.75000 +0.26 |
12.81 | 12.47 | 12.54 | 1,492,686 |
| 11 Oct 19 |
12.49000 -0.12 |
12.71 | 12.24 | 12.71 | 2,233,658 |
| 10 Oct 19 |
12.61000 +0.14 |
12.69 | 12.44 | 12.44 | 1,039,114 |
| 09 Oct 19 |
12.47000 +0.28 |
12.58 | 12.03 | 12.13 | 2,238,334 |
| 08 Oct 19 |
12.19500 -0.38 |
12.57 | 11.84 | 12.57 | 3,071,281 |
| 07 Oct 19 |
12.57000 +0.05 |
12.64 | 12.41 | 12.56 | 764,504 |
| 04 Oct 19 |
12.51500 +0.12 |
12.58 | 12.36 | 12.45 | 1,486,962 |
| 02 Oct 19 |
12.40000 -0.25 |
12.64 | 12.38 | 12.61 | 1,592,563 |
| 01 Oct 19 |
12.64500 +0.01 |
12.97 | 12.58 | 12.72 | 996,166 |
| 30 Sep 19 |
12.64000 +0.04 |
12.90 | 12.51 | 12.61 | 1,111,167 |
| 27 Sep 19 |
12.60500 +0.04 |
12.66 | 12.36 | 12.62 | 856,774 |
| 26 Sep 19 |
12.56500 -0.21 |
12.87 | 12.56 | 12.81 | 972,966 |
| 25 Sep 19 |
12.77500 -0.12 |
12.99 | 12.56 | 12.84 | 1,077,507 |
| 24 Sep 19 |
12.89500 -0.07 |
13.05 | 12.82 | 12.96 | 1,034,973 |
| 23 Sep 19 |
12.97000 -0.50 |
13.43 | 12.82 | 13.40 | 2,018,157 |
| 20 Sep 19 |
13.47000 -0.35 |
13.90 | 13.46 | 13.78 | 3,113,293 |
| 19 Sep 19 |
13.82500 +0.34 |
13.85 | 13.42 | 13.49 | 955,601 |
| 18 Sep 19 |
13.48500 -0.06 |
13.67 | 13.43 | 13.60 | 1,044,747 |
| 17 Sep 19 |
13.54500 -0.43 |
14.02 | 13.43 | 14.00 | 2,009,816 |
| 16 Sep 19 |
13.97000 -0.28 |
14.34 | 13.85 | 14.30 | 1,579,958 |
| 13 Sep 19 |
14.25500 +0.55 |
14.34 | 13.75 | 13.77 | 1,776,235 |
| 12 Sep 19 |
13.71000 +0.11 |
13.77 | 13.53 | 13.70 | 1,313,146 |
| 11 Sep 19 |
13.60500 +0.39 |
13.80 | 13.20 | 13.20 | 1,823,968 |
| 10 Sep 19 |
13.21500 +0.30 |
13.31 | 12.97 | 13.09 | 1,994,111 |
| 09 Sep 19 |
12.91500 +0.59 |
13.02 | 12.70 | 12.81 | 1,786,320 |
| 06 Sep 19 |
12.32500 -0.11 |
12.56 | 12.29 | 12.50 | 847,239 |
| 05 Sep 19 |
12.44000 +0.34 |
12.52 | 12.14 | 12.15 | 1,091,688 |
| 04 Sep 19 |
12.10000 +0.04 |
12.47 | 12.07 | 12.19 | 1,267,392 |
| 03 Sep 19 |
12.06000 +0.06 |
12.30 | 11.87 | 11.95 | 1,948,117 |
| 02 Sep 19 |
12.00000 +0.02 |
12.12 | 11.97 | 12.00 | 880,893 |
| 30 Aug 19 |
11.97500 -0.06 |
12.19 | 11.93 | 12.07 | 985,971 |
| 29 Aug 19 |
12.04000 +0.10 |
12.16 | 11.93 | 12.01 | 1,167,902 |
| 28 Aug 19 |
11.94000 +0.02 |
11.97 | 11.70 | 11.97 | 1,994,549 |
| 27 Aug 19 |
11.92000 +0.27 |
12.06 | 11.59 | 11.70 | 1,706,791 |
| 26 Aug 19 |
11.64500 +0.21 |
11.65 | 11.36 | 11.46 | 1,152,465 |
| 23 Aug 19 |
11.43500 -0.06 |
11.77 | 11.43 | 11.60 | 1,115,506 |
| 22 Aug 19 |
11.50000 +0.24 |
11.67 | 11.23 | 11.23 | 1,259,580 |
| 21 Aug 19 |
11.25500 +0.20 |
11.28 | 10.95 | 11.02 | 806,827 |
| 20 Aug 19 |
11.05500 -0.28 |
11.45 | 10.95 | 11.34 | 1,223,303 |
| 19 Aug 19 |
11.34000 +0.23 |
11.47 | 11.11 | 11.20 | 1,369,348 |
| 16 Aug 19 |
11.11500 +0.35 |
11.16 | 10.80 | 10.81 | 1,310,839 |
| 15 Aug 19 |
10.76000 -0.16 |
11.02 | 10.66 | 10.99 | 1,532,121 |
| 14 Aug 19 |
10.92000 -0.50 |
11.45 | 10.90 | 11.42 | 1,574,329 |
| 13 Aug 19 |
11.42000 +0.10 |
11.55 | 11.18 | 11.26 | 1,207,720 |
| 12 Aug 19 |
11.32500 -0.07 |
11.63 | 11.31 | 11.44 | 1,270,072 |
| 09 Aug 19 |
11.39500 -0.17 |
11.64 | 11.31 | 11.39 | 1,522,505 |
| 08 Aug 19 |
11.57000 +0.00 |
11.69 | 11.42 | 11.60 | 1,640,490 |
| 07 Aug 19 |
11.57000 +0.12 |
11.82 | 11.44 | 11.79 | 1,885,635 |
| 06 Aug 19 |
11.45000 -0.34 |
11.99 | 11.45 | 11.79 | 1,766,933 |
| 05 Aug 19 |
11.79000 +0.02 |
11.81 | 11.47 | 11.51 | 1,317,693 |
| 02 Aug 19 |
11.76500 +0.01 |
11.83 | 11.23 | 11.65 | 1,635,200 |
| 01 Aug 19 |
11.75500 +0.03 |
11.95 | 11.68 | 11.76 | 1,067,028 |
| 31 Jul 19 |
11.73000 +0.25 |
12.02 | 11.42 | 11.47 | 1,982,216 |
| 30 Jul 19 |
11.48000 -0.40 |
11.91 | 11.41 | 11.89 | 1,372,593 |
| 29 Jul 19 |
11.88000 -0.22 |
12.10 | 11.67 | 12.06 | 1,416,195 |
| 26 Jul 19 |
12.09500 +0.15 |
12.20 | 11.97 | 11.98 | 999,642 |
| 25 Jul 19 |
11.95000 -0.25 |
12.35 | 11.87 | 12.30 | 1,289,198 |
| 24 Jul 19 |
12.20000 +0.19 |
12.32 | 11.96 | 12.07 | 1,328,922 |
| 23 Jul 19 |
12.00500 +0.01 |
12.19 | 11.85 | 11.98 | 1,463,275 |
| 22 Jul 19 |
11.99500 -0.21 |
12.16 | 11.70 | 12.16 | 1,976,815 |
| 19 Jul 19 |
12.20500 -0.15 |
12.32 | 12.01 | 12.22 | 1,288,292 |
| 18 Jul 19 |
12.36000 -0.26 |
12.53 | 12.30 | 12.53 | 1,142,183 |
| 17 Jul 19 |
12.62000 -0.38 |
13.05 | 12.45 | 13.05 | 2,106,188 |
| 16 Jul 19 |
13.00000 -0.02 |
13.19 | 12.91 | 13.06 | 1,066,328 |
| 15 Jul 19 |
13.02500 -0.40 |
13.36 | 12.95 | 13.36 | 1,655,756 |
| 12 Jul 19 |
13.42000 +0.05 |
13.49 | 13.31 | 13.34 | 689,410 |
| 11 Jul 19 |
13.37500 -0.07 |
13.65 | 13.27 | 13.44 | 939,830 |
| 10 Jul 19 |
13.44500 -0.20 |
13.66 | 13.38 | 13.60 | 1,041,821 |
| 09 Jul 19 |
13.65000 -0.34 |
13.88 | 13.56 | 13.88 | 1,179,944 |
| 08 Jul 19 |
13.99000 +0.13 |
14.15 | 13.85 | 13.89 | 1,481,194 |
| 05 Jul 19 |
13.86000 +0.01 |
14.01 | 13.66 | 13.89 | 897,747 |
| 04 Jul 19 |
13.85000 +0.03 |
14.06 | 13.69 | 13.94 | 942,099 |
| 03 Jul 19 |
13.82000 +0.18 |
13.87 | 13.62 | 13.69 | 1,402,680 |
| 02 Jul 19 |
13.64000 -0.51 |
14.19 | 13.62 | 14.15 | 1,631,120 |
| 01 Jul 19 |
14.15000 +0.34 |
14.19 | 13.98 | 14.00 | 1,070,013 |
| 28 Jun 19 |
13.81500 +0.12 |
13.92 | 13.61 | 13.69 | 1,244,465 |
| 27 Jun 19 |
13.69500 +0.25 |
13.81 | 13.53 | 13.53 | 1,129,824 |
| 26 Jun 19 |
13.44500 -0.03 |
13.64 | 13.29 | 13.46 | 1,443,149 |
| 25 Jun 19 |
13.47500 -0.71 |
14.15 | 13.43 | 14.13 | 2,253,085 |
| 24 Jun 19 |
14.18500 -0.21 |
14.59 | 14.13 | 14.44 | 986,383 |
| 21 Jun 19 |
14.40000 -0.09 |
14.81 | 14.40 | 14.56 | 3,021,090 |
| 20 Jun 19 |
14.49000 -0.21 |
14.98 | 14.49 | 14.70 | 1,454,142 |
| 19 Jun 19 |
14.70000 -0.01 |
14.83 | 14.44 | 14.66 | 1,194,428 |
| 18 Jun 19 |
14.70500 +0.20 |
14.71 | 14.36 | 14.45 | 1,407,200 |
| 17 Jun 19 |
14.50000 +0.02 |
14.64 | 14.45 | 14.52 | 1,283,664 |
| 14 Jun 19 |
14.48000 -0.32 |
14.77 | 14.45 | 14.77 | 987,734 |
| 13 Jun 19 |
14.80000 -0.74 |
15.15 | 14.43 | 14.45 | 1,813,838 |
| 12 Jun 19 |
15.54000 -0.09 |
15.84 | 15.47 | 15.54 | 2,525,402 |
| 11 Jun 19 |
15.63000 +0.48 |
15.76 | 15.25 | 15.32 | 2,387,826 |
| 07 Jun 19 |
15.15000 +0.37 |
15.18 | 14.76 | 14.86 | 1,087,542 |
| 06 Jun 19 |
14.78000 -0.18 |
15.13 | 14.76 | 15.00 | 1,082,424 |
| 05 Jun 19 |
14.95500 +0.07 |
15.12 | 14.60 | 14.92 | 1,360,748 |
| 04 Jun 19 |
14.88000 +0.51 |
14.95 | 14.32 | 14.34 | 1,830,911 |
| 03 Jun 19 |
14.37000 -0.19 |
14.65 | 14.10 | 14.59 | 1,978,214 |
| 31 May 19 |
14.56000 -0.24 |
14.95 | 14.50 | 14.70 | 2,342,368 |
| 30 May 19 |
14.80000 -0.06 |
15.33 | 14.22 | 15.00 | 2,124,000 |
| 29 May 19 |
14.86000 +0.21 |
15.94 | 14.86 | 15.36 | 3,164,579 |
| 28 May 19 |
14.65000 +0.03 |
15.07 | 14.54 | 14.70 | 18,167,708 |
| 27 May 19 |
14.62000 -0.05 |
14.98 | 14.41 | 14.84 | 927,489 |
| 24 May 19 |
14.66500 -0.26 |
15.20 | 14.57 | 15.19 | 1,606,649 |
| 23 May 19 |
14.92000 -0.49 |
15.43 | 14.85 | 15.36 | 1,856,141 |
| 22 May 19 |
15.41500 +0.32 |
15.42 | 14.98 | 15.12 | 1,507,915 |
| 21 May 19 |
15.09000 -0.19 |
15.44 | 14.73 | 15.44 | 2,594,239 |
| 20 May 19 |
15.28500 -0.13 |
15.45 | 15.19 | 15.44 | 1,149,025 |
| 17 May 19 |
15.41500 -0.09 |
15.45 | 15.09 | 15.44 | 1,414,046 |
| 16 May 19 |
15.50000 -0.03 |
15.59 | 15.27 | 15.59 | 1,356,487 |
| 15 May 19 |
15.53500 +0.03 |
15.94 | 15.33 | 15.61 | 1,709,142 |
| 14 May 19 |
15.50000 +0.60 |
15.59 | 15.00 | 15.07 | 2,096,651 |
| 13 May 19 |
14.90500 -0.53 |
15.49 | 14.81 | 15.43 | 1,596,192 |
| 10 May 19 |
15.43000 +0.74 |
15.61 | 15.15 | 15.22 | 3,805,516 |
| 09 May 19 |
14.69500 +0.47 |
14.95 | 14.07 | 14.60 | 3,711,983 |
| 08 May 19 |
14.22500 +0.00 |
14.37 | 13.98 | 14.14 | 1,228,887 |
| 07 May 19 |
14.22500 -0.03 |
14.43 | 14.15 | 14.30 | 1,593,997 |
| 06 May 19 |
14.25500 -0.14 |
14.26 | 13.99 | 14.23 | 943,703 |
| 03 May 19 |
14.40000 -0.38 |
14.74 | 14.35 | 14.74 | 1,190,428 |
| 02 May 19 |
14.77500 +0.74 |
14.80 | 14.05 | 14.10 | 2,052,256 |
| 30 Apr 19 |
14.03500 -0.04 |
14.21 | 13.95 | 14.00 | 1,317,944 |
| 29 Apr 19 |
14.07500 +0.34 |
14.14 | 13.85 | 13.85 | 1,357,619 |
| 26 Apr 19 |
13.73500 +0.27 |
13.81 | 13.44 | 13.49 | 1,454,412 |
| 25 Apr 19 |
13.46500 -0.79 |
14.22 | 13.45 | 14.22 | 2,609,262 |
| 24 Apr 19 |
14.25500 -0.43 |
14.75 | 14.22 | 14.65 | 1,610,729 |
| 23 Apr 19 |
14.69000 -0.04 |
14.86 | 14.63 | 14.75 | 1,382,234 |
| 18 Apr 19 |
14.73000 +0.02 |
14.82 | 14.49 | 14.61 | 942,137 |
| 17 Apr 19 |
14.71000 +0.19 |
14.80 | 14.59 | 14.59 | 1,165,643 |
| 16 Apr 19 |
14.52000 -0.13 |
14.70 | 14.34 | 14.65 | 1,424,068 |
| 15 Apr 19 |
14.64500 +0.25 |
14.71 | 14.39 | 14.53 | 1,756,145 |
| 12 Apr 19 |
14.40000 +0.20 |
14.50 | 14.10 | 14.20 | 1,147,365 |
| 11 Apr 19 |
14.20000 +0.16 |
14.28 | 13.93 | 14.10 | 1,361,616 |
| 10 Apr 19 |
14.04000 +0.26 |
14.24 | 13.78 | 13.86 | 1,427,099 |
| 09 Apr 19 |
13.78000 +0.06 |
13.92 | 13.55 | 13.76 | 1,484,098 |
| 08 Apr 19 |
13.71500 -0.56 |
14.34 | 13.72 | 14.24 | 1,492,328 |
| 05 Apr 19 |
14.27500 +0.37 |
14.28 | 13.92 | 13.95 | 1,848,102 |
| 04 Apr 19 |
13.90500 +0.19 |
14.35 | 13.76 | 13.77 | 2,533,212 |
| 03 Apr 19 |
13.71500 +0.73 |
13.81 | 13.21 | 13.24 | 2,665,271 |
| 02 Apr 19 |
12.98500 +0.22 |
13.23 | 12.83 | 13.11 | 2,527,928 |
| 01 Apr 19 |
12.76000 +0.04 |
13.09 | 12.67 | 12.76 | 2,195,936 |
| 29 Mar 19 |
12.72000 +0.09 |
12.95 | 12.61 | 12.69 | 1,967,074 |
| 28 Mar 19 |
12.63500 -0.49 |
13.19 | 12.64 | 13.09 | 2,039,001 |
| 27 Mar 19 |
13.13000 -0.02 |
13.29 | 13.09 | 13.20 | 1,349,646 |
| 26 Mar 19 |
13.15000 -0.24 |
13.44 | 13.09 | 13.44 | 2,165,176 |
| 25 Mar 19 |
13.39000 -0.61 |
13.90 | 13.35 | 13.85 | 1,786,642 |
| 22 Mar 19 |
14.00000 -0.41 |
14.56 | 13.95 | 14.52 | 1,291,905 |
| 21 Mar 19 |
14.41000 -0.59 |
15.00 | 14.26 | 14.91 | 1,711,900 |
| 20 Mar 19 |
15.00000 -0.36 |
15.47 | 15.00 | 15.40 | 654,643 |
| 19 Mar 19 |
15.36000 +0.21 |
15.48 | 15.15 | 15.20 | 1,039,771 |
| 18 Mar 19 |
15.15000 +0.13 |
15.26 | 15.06 | 15.08 | 844,389 |
| 15 Mar 19 |
15.02500 -0.20 |
15.25 | 15.01 | 15.23 | 3,964,084 |
| 14 Mar 19 |
15.22000 +0.17 |
15.26 | 14.90 | 15.09 | 1,516,843 |
| 13 Mar 19 |
15.05000 +0.10 |
15.07 | 14.78 | 14.90 | 1,230,744 |
| 12 Mar 19 |
14.95000 -0.49 |
15.51 | 14.94 | 15.50 | 1,707,785 |
| 11 Mar 19 |
15.43500 +0.21 |
15.44 | 15.12 | 15.30 | 1,445,029 |
| 08 Mar 19 |
15.23000 -0.59 |
15.69 | 14.94 | 15.68 | 1,611,058 |
| 07 Mar 19 |
15.81500 -0.32 |
16.67 | 15.69 | 16.46 | 2,372,615 |
| 06 Mar 19 |
16.14000 -0.14 |
16.32 | 16.02 | 16.24 | 977,079 |
| 05 Mar 19 |
16.28000 -0.30 |
16.67 | 16.25 | 16.61 | 1,091,807 |
| 04 Mar 19 |
16.57500 +0.28 |
16.79 | 16.38 | 16.48 | 969,560 |
| 01 Mar 19 |
16.30000 +0.26 |
16.53 | 16.06 | 16.14 | 1,369,419 |
| 28 Feb 19 |
16.04000 +0.53 |
16.04 | 15.24 | 15.45 | 1,621,746 |
| 27 Feb 19 |
15.51500 +0.02 |
15.58 | 15.13 | 15.46 | 780,099 |
| 26 Feb 19 |
15.50000 -0.45 |
15.98 | 15.34 | 15.90 | 1,380,649 |
| 25 Feb 19 |
15.95000 +0.16 |
16.11 | 15.82 | 15.84 | 808,249 |
| 22 Feb 19 |
15.78500 +0.13 |
15.98 | 15.64 | 15.69 | 686,486 |
| 21 Feb 19 |
15.65500 -0.16 |
15.93 | 15.35 | 15.81 | 1,060,413 |
| 20 Feb 19 |
15.82000 +0.49 |
15.86 | 15.07 | 15.31 | 1,070,022 |
| 19 Feb 19 |
15.32500 -0.55 |
16.00 | 14.99 | 15.89 | 2,207,444 |
| 18 Feb 19 |
15.87000 +0.37 |
15.93 | 15.44 | 15.51 | 669,657 |
| 15 Feb 19 |
15.50000 +0.24 |
15.59 | 15.23 | 15.40 | 860,554 |
| 14 Feb 19 |
15.25500 +0.07 |
15.40 | 15.09 | 15.26 | 623,241 |
| 13 Feb 19 |
15.18500 -0.22 |
15.64 | 15.19 | 15.50 | 1,008,541 |
| 12 Feb 19 |
15.40500 +0.35 |
15.57 | 15.23 | 15.24 | 986,012 |
| 11 Feb 19 |
15.05500 +0.33 |
15.06 | 14.79 | 14.86 | 981,796 |
| 08 Feb 19 |
14.72500 -0.03 |
14.99 | 14.59 | 14.74 | 1,067,033 |
| 07 Feb 19 |
14.76000 -0.76 |
15.41 | 14.74 | 15.35 | 1,631,220 |
| 06 Feb 19 |
15.52500 -0.23 |
15.66 | 15.31 | 15.65 | 696,427 |
| 05 Feb 19 |
15.75000 +0.20 |
15.82 | 15.45 | 15.58 | 644,391 |
| 04 Feb 19 |
15.55000 -0.23 |
15.99 | 15.49 | 15.85 | 632,080 |
| 01 Feb 19 |
15.78500 +0.15 |
15.87 | 15.57 | 15.70 | 827,443 |
| 31 Jan 19 |
15.63000 -0.11 |
15.87 | 15.43 | 15.74 | 1,572,394 |
| 30 Jan 19 |
15.74000 -0.28 |
16.15 | 15.64 | 16.06 | 1,003,540 |
| 29 Jan 19 |
16.02500 -0.08 |
16.17 | 15.76 | 16.11 | 854,421 |
| 28 Jan 19 |
16.10000 -0.40 |
16.49 | 15.86 | 16.49 | 1,282,432 |
| 25 Jan 19 |
16.49500 +0.56 |
16.99 | 15.99 | 16.03 | 2,341,546 |
| 24 Jan 19 |
15.93500 +0.53 |
15.96 | 15.35 | 15.35 | 1,180,156 |
| 23 Jan 19 |
15.41000 +0.01 |
15.64 | 15.25 | 15.36 | 807,915 |
| 22 Jan 19 |
15.39500 +0.17 |
15.54 | 15.12 | 15.19 | 951,529 |
| 21 Jan 19 |
15.22500 +0.30 |
15.29 | 14.83 | 14.90 | 897,451 |
| 18 Jan 19 |
14.92500 +0.39 |
14.97 | 14.55 | 14.57 | 1,091,658 |
| 17 Jan 19 |
14.53500 -0.78 |
14.89 | 14.32 | 14.86 | 2,156,397 |
| 16 Jan 19 |
15.31000 +0.23 |
15.47 | 15.09 | 15.13 | 779,452 |
| 15 Jan 19 |
15.08000 -0.45 |
15.78 | 14.99 | 15.65 | 970,612 |
| 14 Jan 19 |
15.53500 -0.21 |
15.85 | 15.36 | 15.76 | 820,068 |
| 11 Jan 19 |
15.74500 -0.02 |
15.84 | 15.57 | 15.61 | 679,981 |
| 10 Jan 19 |
15.76500 -0.09 |
15.98 | 15.61 | 15.84 | 788,383 |
| 09 Jan 19 |
15.86000 +0.59 |
16.13 | 15.40 | 15.40 | 1,476,766 |
| 08 Jan 19 |
15.26500 +0.20 |
15.43 | 14.95 | 15.08 | 1,091,564 |
| 07 Jan 19 |
15.06500 +0.51 |
15.11 | 14.59 | 14.59 | 1,253,215 |
| 04 Jan 19 |
14.55000 -0.51 |
15.15 | 13.90 | 15.11 | 2,832,111 |
| 03 Jan 19 |
15.06500 +0.01 |
15.20 | 14.95 | 14.95 | 836,311 |
| 02 Jan 19 |
15.05500 -0.49 |
15.60 | 14.90 | 15.57 | 1,010,676 |
| 28 Dec 18 |
15.55000 +0.40 |
15.56 | 15.20 | 15.20 | 572,252 |
| 27 Dec 18 |
15.15500 -0.26 |
15.70 | 15.04 | 15.44 | 1,020,823 |
| 21 Dec 18 |
15.41000 +0.07 |
15.59 | 15.16 | 15.24 | 1,970,676 |
| 20 Dec 18 |
15.33500 -0.44 |
15.77 | 15.32 | 15.65 | 907,369 |
| 19 Dec 18 |
15.77500 +0.15 |
15.87 | 15.56 | 15.62 | 1,376,092 |
| 18 Dec 18 |
15.62500 -0.09 |
15.82 | 15.56 | 15.69 | 1,051,180 |
| 17 Dec 18 |
15.71500 -0.48 |
16.33 | 15.56 | 16.24 | 1,074,457 |
| 14 Dec 18 |
16.19500 +0.13 |
16.20 | 15.89 | 15.95 | 1,176,270 |
| 13 Dec 18 |
16.06500 -0.16 |
16.59 | 15.87 | 16.38 | 1,155,868 |
| 12 Dec 18 |
16.23000 +0.00 |
16.33 | 15.99 | 16.30 | 1,124,521 |
| 11 Dec 18 |
16.22500 +0.28 |
16.48 | 15.88 | 16.00 | 1,348,938 |
| 10 Dec 18 |
15.94500 -0.88 |
16.78 | 15.81 | 16.74 | 1,987,912 |
| 07 Dec 18 |
16.82500 +0.24 |
17.21 | 16.70 | 16.70 | 1,485,398 |
| 06 Dec 18 |
16.59000 -0.65 |
17.17 | 16.45 | 17.13 | 2,457,042 |
| 05 Dec 18 |
17.24000 -0.22 |
17.34 | 17.08 | 17.30 | 981,806 |
| 04 Dec 18 |
17.46000 -0.50 |
18.05 | 17.39 | 17.87 | 1,220,931 |
| 03 Dec 18 |
17.95500 +0.02 |
18.27 | 17.84 | 18.21 | 919,932 |
| 30 Nov 18 |
17.93500 -0.24 |
18.17 | 17.73 | 18.14 | 1,333,964 |
| 29 Nov 18 |
18.17000 -0.01 |
18.29 | 18.09 | 18.22 | 758,264 |
| 28 Nov 18 |
18.18500 +0.04 |
18.35 | 18.00 | 18.05 | 758,448 |
| 27 Nov 18 |
18.14500 -0.27 |
18.45 | 17.88 | 18.42 | 1,267,016 |
| 26 Nov 18 |
18.41500 +0.50 |
18.46 | 17.96 | 17.98 | 1,217,762 |
| 23 Nov 18 |
17.92000 +0.30 |
18.01 | 17.55 | 17.55 | 972,215 |
| 22 Nov 18 |
17.62000 -0.18 |
17.75 | 17.48 | 17.74 | 922,466 |
| 21 Nov 18 |
17.80000 +0.34 |
17.90 | 17.45 | 17.47 | 1,304,924 |
| 20 Nov 18 |
17.45500 +0.08 |
17.59 | 17.12 | 17.26 | 1,335,631 |
| 19 Nov 18 |
17.37000 -0.20 |
17.81 | 17.31 | 17.57 | 1,194,458 |
| 16 Nov 18 |
17.57500 -0.07 |
18.13 | 17.58 | 17.78 | 1,486,280 |
| 15 Nov 18 |
17.65000 -0.37 |
18.25 | 17.42 | 18.00 | 1,702,630 |
| 14 Nov 18 |
18.02000 +0.35 |
18.18 | 17.52 | 17.64 | 2,121,428 |
| 13 Nov 18 |
17.66500 +0.32 |
17.78 | 17.44 | 17.45 | 2,024,224 |
| 12 Nov 18 |
17.35000 +0.38 |
17.63 | 16.98 | 17.06 | 2,948,789 |
| 09 Nov 18 |
16.97000 -0.78 |
17.44 | 16.64 | 17.35 | 6,437,775 |
| 08 Nov 18 |
17.75000 -2.89 |
18.30 | 16.93 | 18.15 | 9,070,346 |
| 07 Nov 18 |
20.64000 -0.32 |
21.41 | 20.40 | 20.89 | 1,232,240 |
| 06 Nov 18 |
20.96000 +0.27 |
21.02 | 20.66 | 20.66 | 782,145 |
| 05 Nov 18 |
20.69000 -0.05 |
20.90 | 20.57 | 20.61 | 733,214 |
| 02 Nov 18 |
20.74000 +0.31 |
21.04 | 20.45 | 20.65 | 1,366,915 |
| 01 Nov 18 |
20.43000 +0.01 |
20.96 | 20.31 | 20.39 | 906,056 |
| 31 Oct 18 |
20.42000 +0.41 |
20.65 | 20.35 | 20.35 | 1,004,394 |
| 30 Oct 18 |
20.01000 +0.16 |
20.21 | 19.76 | 19.89 | 901,248 |
| 29 Oct 18 |
19.85500 +0.45 |
20.18 | 19.28 | 19.41 | 1,443,922 |
| 26 Oct 18 |
19.40000 -0.52 |
19.89 | 19.25 | 19.75 | 1,638,298 |
| 25 Oct 18 |
19.92500 -0.52 |
20.21 | 19.58 | 20.17 | 2,369,829 |
| 24 Oct 18 |
20.44000 +0.16 |
20.59 | 20.13 | 20.28 | 1,198,720 |
| 23 Oct 18 |
20.28000 -0.02 |
20.61 | 19.90 | 20.00 | 1,666,004 |
| 22 Oct 18 |
20.30000 -0.22 |
20.38 | 20.08 | 20.27 | 1,526,402 |
| 19 Oct 18 |
20.52000 -0.53 |
21.05 | 20.24 | 21.05 | 2,272,589 |
| 18 Oct 18 |
21.05000 -0.02 |
21.56 | 21.05 | 21.07 | 1,377,742 |
| 17 Oct 18 |
21.07000 -0.31 |
21.65 | 20.91 | 21.43 | 1,166,353 |
| 16 Oct 18 |
21.38000 +0.34 |
21.57 | 20.98 | 21.10 | 1,276,908 |
| 15 Oct 18 |
21.04000 -0.09 |
21.29 | 21.02 | 21.20 | 828,558 |
| 12 Oct 18 |
21.13000 -0.33 |
21.62 | 20.91 | 21.62 | 1,538,066 |
| 11 Oct 18 |
21.46000 -0.61 |
21.92 | 21.41 | 21.86 | 1,482,214 |
| 10 Oct 18 |
22.07000 -0.19 |
22.43 | 22.07 | 22.26 | 937,692 |
| 09 Oct 18 |
22.26000 +0.02 |
22.36 | 22.02 | 22.25 | 595,528 |
| 08 Oct 18 |
22.24000 -0.37 |
22.54 | 22.05 | 22.54 | 839,017 |
| 05 Oct 18 |
22.61000 -0.01 |
22.75 | 22.32 | 22.50 | 674,998 |
| 04 Oct 18 |
22.62000 -0.18 |
23.06 | 22.42 | 22.95 | 1,011,951 |
| 02 Oct 18 |
22.80000 +0.20 |
22.85 | 22.28 | 22.56 | 784,944 |
| 01 Oct 18 |
22.60000 +0.23 |
22.92 | 22.24 | 22.35 | 842,971 |
| 28 Sep 18 |
22.37000 -0.20 |
22.45 | 22.03 | 22.35 | 1,162,274 |
| 27 Sep 18 |
22.57000 +0.20 |
22.65 | 22.15 | 22.33 | 862,280 |
| 26 Sep 18 |
22.37000 -0.08 |
22.52 | 22.14 | 22.52 | 678,664 |
| 25 Sep 18 |
22.45000 +0.55 |
22.63 | 21.83 | 21.85 | 1,396,365 |
| 24 Sep 18 |
21.90000 +0.14 |
21.94 | 21.63 | 21.78 | 714,252 |
| 21 Sep 18 |
21.76000 +0.00 |
21.81 | 21.50 | 21.80 | 2,789,064 |
| 20 Sep 18 |
21.76000 +0.03 |
21.89 | 21.67 | 21.67 | 1,141,762 |
| 19 Sep 18 |
21.73000 -0.92 |
22.60 | 21.55 | 22.58 | 2,439,145 |
| 18 Sep 18 |
22.65000 +0.02 |
22.98 | 22.51 | 22.61 | 806,777 |
| 17 Sep 18 |
22.63000 +0.03 |
22.65 | 22.35 | 22.61 | 595,037 |
| 14 Sep 18 |
22.60000 -0.01 |
22.79 | 22.46 | 22.70 | 668,042 |
| 13 Sep 18 |
22.61000 +0.00 |
22.81 | 22.58 | 22.62 | 621,372 |
| 12 Sep 18 |
22.61000 +0.04 |
22.64 | 22.32 | 22.61 | 627,992 |
| 11 Sep 18 |
22.57000 -0.30 |
22.96 | 22.46 | 22.94 | 810,558 |
| 10 Sep 18 |
22.87000 +0.82 |
23.05 | 21.92 | 22.10 | 1,570,387 |
| 07 Sep 18 |
22.05000 +0.12 |
22.24 | 21.65 | 21.93 | 965,476 |
| 06 Sep 18 |
21.93000 -0.40 |
22.24 | 21.50 | 22.24 | 1,495,480 |
| 05 Sep 18 |
22.33000 -0.15 |
22.59 | 22.25 | 22.48 | 795,235 |
| 04 Sep 18 |
22.48000 -0.17 |
22.72 | 22.32 | 22.60 | 750,324 |
| 03 Sep 18 |
22.65000 -0.04 |
22.68 | 22.46 | 22.60 | 599,931 |
| 31 Aug 18 |
22.69000 +0.06 |
22.69 | 22.44 | 22.58 | 1,219,958 |
| 30 Aug 18 |
22.63000 -0.44 |
23.02 | 22.48 | 22.97 | 1,072,583 |
| 29 Aug 18 |
23.07000 -0.08 |
23.34 | 22.96 | 23.18 | 843,152 |
| 28 Aug 18 |
23.15000 -0.08 |
23.38 | 23.05 | 23.32 | 525,890 |
| 27 Aug 18 |
23.23000 +0.07 |
23.27 | 23.14 | 23.23 | 470,025 |
| 24 Aug 18 |
23.16000 -0.07 |
23.35 | 22.92 | 23.31 | 645,224 |
| 23 Aug 18 |
23.23000 -0.16 |
23.46 | 23.11 | 23.44 | 589,019 |
| 22 Aug 18 |
23.39000 +0.22 |
23.56 | 23.17 | 23.21 | 911,567 |
| 21 Aug 18 |
23.17000 +0.33 |
23.43 | 22.75 | 22.80 | 884,479 |
| 20 Aug 18 |
22.84000 +0.35 |
23.05 | 22.52 | 22.56 | 811,876 |
| 17 Aug 18 |
22.49000 +0.07 |
22.62 | 22.36 | 22.46 | 608,834 |
| 16 Aug 18 |
22.42000 +0.29 |
22.50 | 22.10 | 22.22 | 889,125 |
| 15 Aug 18 |
22.13000 -0.17 |
22.45 | 21.95 | 22.38 | 846,125 |
| 14 Aug 18 |
22.30000 -0.33 |
22.83 | 22.15 | 22.72 | 860,316 |
| 13 Aug 18 |
22.63000 -0.21 |
22.86 | 22.31 | 22.85 | 730,097 |
| 10 Aug 18 |
22.84000 -0.08 |
22.96 | 22.67 | 22.81 | 865,810 |
| 09 Aug 18 |
22.92000 -0.05 |
23.05 | 22.71 | 22.97 | 801,964 |
| 08 Aug 18 |
22.97000 +0.19 |
23.02 | 22.70 | 22.72 | 664,911 |
| 07 Aug 18 |
22.78000 +0.16 |
23.13 | 22.68 | 22.68 | 1,102,169 |
| 06 Aug 18 |
22.62000 +0.19 |
22.75 | 22.27 | 22.53 | 1,076,276 |
| 03 Aug 18 |
22.43000 +0.21 |
22.80 | 22.29 | 22.36 | 1,600,863 |
| 02 Aug 18 |
22.22000 -0.38 |
23.85 | 21.12 | 23.05 | 3,452,116 |
| 01 Aug 18 |
22.60000 -0.54 |
23.33 | 22.45 | 23.25 | 1,428,242 |
| 31 Jul 18 |
23.14000 +0.02 |
23.26 | 23.08 | 23.12 | 1,054,382 |
| 30 Jul 18 |
23.12000 +0.01 |
23.36 | 22.99 | 23.20 | 1,088,526 |
| 27 Jul 18 |
23.11000 +0.65 |
23.34 | 22.48 | 22.48 | 1,356,636 |
| 26 Jul 18 |
22.46000 +0.15 |
22.82 | 22.40 | 22.50 | 1,046,610 |
| 25 Jul 18 |
22.31000 -0.55 |
23.13 | 22.23 | 23.02 | 1,311,970 |
| 24 Jul 18 |
22.86000 +0.64 |
23.25 | 22.41 | 22.41 | 1,865,978 |
| 23 Jul 18 |
22.22000 -0.09 |
22.37 | 22.04 | 22.21 | 564,773 |
| 20 Jul 18 |
22.31000 +0.08 |
22.46 | 22.17 | 22.25 | 900,167 |
| 19 Jul 18 |
22.23000 -0.11 |
22.49 | 22.10 | 22.10 | 708,081 |
| 18 Jul 18 |
22.34000 +0.04 |
22.65 | 21.48 | 22.41 | 1,799,477 |
| 17 Jul 18 |
22.30000 -0.17 |
22.89 | 22.02 | 22.52 | 1,060,455 |
| 16 Jul 18 |
22.47000 -0.02 |
22.72 | 22.36 | 22.52 | 511,217 |
| 13 Jul 18 |
22.49000 +0.00 |
22.71 | 22.48 | 22.50 | 600,970 |
| 12 Jul 18 |
22.49000 +0.31 |
22.69 | 22.22 | 22.67 | 1,479,313 |
| 11 Jul 18 |
22.18000 -0.09 |
22.27 | 21.92 | 22.14 | 862,554 |
| 10 Jul 18 |
22.27000 +0.47 |
22.39 | 21.72 | 21.72 | 1,443,309 |
| 09 Jul 18 |
21.80000 +0.17 |
22.14 | 21.73 | 21.80 | 1,206,676 |
| 06 Jul 18 |
21.63000 +0.18 |
21.81 | 21.51 | 21.56 | 1,237,486 |
| 05 Jul 18 |
21.45000 -0.02 |
21.63 | 21.37 | 21.59 | 1,425,936 |
| 04 Jul 18 |
21.47000 -0.08 |
21.58 | 21.32 | 21.51 | 774,362 |
| 03 Jul 18 |
21.55000 +0.05 |
21.69 | 21.37 | 21.58 | 1,208,465 |
| 02 Jul 18 |
21.50000 -0.23 |
21.97 | 21.34 | 21.58 | 1,834,503 |
| 29 Jun 18 |
21.73000 -1.47 |
22.79 | 21.50 | 22.75 | 3,910,176 |
| 28 Jun 18 |
23.20000 -0.25 |
23.64 | 23.01 | 23.40 | 1,641,114 |
| 27 Jun 18 |
23.45000 -0.38 |
23.86 | 23.32 | 23.84 | 2,301,947 |
| 26 Jun 18 |
23.83000 +0.41 |
24.22 | 23.54 | 23.99 | 1,147,102 |
| 25 Jun 18 |
23.42000 -0.18 |
23.73 | 23.33 | 23.62 | 1,122,775 |
| 22 Jun 18 |
23.60000 -0.04 |
23.92 | 23.54 | 23.57 | 1,244,656 |
| 21 Jun 18 |
23.64000 -0.18 |
23.95 | 23.53 | 23.83 | 1,077,302 |
| 20 Jun 18 |
23.82000 +0.14 |
23.96 | 23.62 | 23.75 | 661,474 |
| 19 Jun 18 |
23.68000 +0.09 |
23.90 | 23.28 | 23.50 | 1,011,007 |
| 18 Jun 18 |
23.59000 -0.30 |
24.08 | 23.51 | 23.94 | 1,033,250 |
| 15 Jun 18 |
23.89000 -0.36 |
24.51 | 23.89 | 24.30 | 2,111,289 |
| 14 Jun 18 |
24.25000 +0.15 |
24.44 | 23.69 | 24.00 | 1,733,438 |
| 13 Jun 18 |
24.10000 -0.46 |
24.65 | 24.10 | 24.56 | 1,096,115 |
| 12 Jun 18 |
24.56000 +0.17 |
24.61 | 24.31 | 24.55 | 809,429 |
| 11 Jun 18 |
24.39000 -0.46 |
24.98 | 24.35 | 24.85 | 1,399,146 |
| 08 Jun 18 |
24.85000 -0.15 |
25.24 | 24.66 | 24.85 | 1,182,082 |
| 07 Jun 18 |
25.00000 -0.25 |
25.40 | 24.94 | 25.30 | 1,208,601 |
| 06 Jun 18 |
25.25000 -0.07 |
25.59 | 25.24 | 25.27 | 936,904 |
| 05 Jun 18 |
25.32000 -0.35 |
25.74 | 25.29 | 25.67 | 996,221 |
| 04 Jun 18 |
25.67000 +0.41 |
25.73 | 25.30 | 25.41 | 844,761 |
| 01 Jun 18 |
25.26000 +0.09 |
25.44 | 25.15 | 25.20 | 721,534 |
| 31 May 18 |
25.17000 +0.03 |
25.59 | 25.10 | 25.23 | 1,248,472 |
| 30 May 18 |
25.14000 -0.84 |
25.94 | 25.01 | 25.94 | 2,293,607 |
| 29 May 18 |
25.98000 -0.56 |
26.64 | 25.69 | 26.64 | 1,160,431 |
| 28 May 18 |
26.54000 -0.16 |
26.92 | 26.43 | 26.89 | 372,718 |
| 25 May 18 |
26.70000 +0.14 |
26.75 | 26.36 | 26.54 | 675,143 |
| 24 May 18 |
26.56000 -0.26 |
26.66 | 26.17 | 26.40 | 1,300,576 |
| 23 May 18 |
26.82000 +0.17 |
27.12 | 26.56 | 26.70 | 1,248,562 |
| 22 May 18 |
26.65000 -0.64 |
27.49 | 26.51 | 27.43 | 1,470,464 |
| 18 May 18 |
27.29000 -0.07 |
27.60 | 27.29 | 27.51 | 839,264 |
| 17 May 18 |
27.36000 -2.00 |
27.83 | 26.63 | 27.73 | 2,305,360 |
| 16 May 18 |
29.36000 -0.46 |
30.00 | 29.34 | 29.82 | 1,780,938 |
| 15 May 18 |
29.82000 +0.10 |
30.06 | 29.59 | 29.80 | 1,104,614 |
| 14 May 18 |
29.72000 +0.66 |
29.75 | 29.06 | 29.39 | 1,478,791 |
| 11 May 18 |
29.06000 +0.34 |
29.81 | 28.88 | 28.88 | 3,060,628 |
| 10 May 18 |
28.72000 +0.50 |
29.03 | 28.05 | 28.27 | 1,574,589 |
| 09 May 18 |
28.22000 -2.88 |
30.20 | 28.01 | 30.20 | 4,094,890 |
| 08 May 18 |
31.10000 +0.40 |
31.10 | 30.53 | 30.85 | 1,163,336 |
| 07 May 18 |
30.70000 +0.25 |
30.85 | 30.50 | 30.50 | 894,112 |
| 04 May 18 |
30.45000 +0.33 |
30.48 | 30.16 | 30.19 | 775,156 |
| 03 May 18 |
30.12000 +0.01 |
30.39 | 29.87 | 30.01 | 750,296 |
| 02 May 18 |
30.11000 +0.01 |
30.32 | 29.94 | 30.19 | 960,278 |
| 30 Apr 18 |
30.10000 +0.12 |
30.35 | 30.06 | 30.21 | 731,632 |
| 27 Apr 18 |
29.98000 +0.00 |
30.23 | 29.88 | 30.09 | 552,700 |
| 26 Apr 18 |
29.98000 +0.43 |
29.98 | 29.56 | 29.65 | 875,940 |
| 25 Apr 18 |
29.55000 -0.01 |
29.77 | 29.30 | 29.31 | 814,735 |
| 24 Apr 18 |
29.56000 -0.09 |
29.86 | 29.21 | 29.80 | 760,944 |
| 23 Apr 18 |
29.65000 +0.02 |
29.90 | 29.52 | 29.69 | 770,646 |
| 20 Apr 18 |
29.63000 +0.01 |
29.92 | 29.46 | 29.69 | 800,315 |
| 19 Apr 18 |
29.62000 +0.42 |
29.65 | 29.25 | 29.30 | 799,391 |
| 18 Apr 18 |
29.20000 +0.21 |
29.34 | 29.12 | 29.18 | 990,686 |
| 17 Apr 18 |
28.99000 +0.29 |
29.05 | 28.80 | 28.80 | 1,000,726 |
| 16 Apr 18 |
28.70000 -0.44 |
29.30 | 28.47 | 29.13 | 1,218,315 |
| 13 Apr 18 |
29.14000 -0.46 |
29.81 | 29.13 | 29.81 | 982,756 |
| 12 Apr 18 |
29.60000 -0.09 |
29.79 | 29.28 | 29.66 | 1,041,870 |
| 11 Apr 18 |
29.69000 +0.15 |
29.75 | 29.39 | 29.60 | 1,015,974 |
| 10 Apr 18 |
29.54000 +0.32 |
29.54 | 29.24 | 29.37 | 849,892 |
| 09 Apr 18 |
29.22000 +0.24 |
29.39 | 28.98 | 29.13 | 716,961 |
| 06 Apr 18 |
28.98000 +0.75 |
29.04 | 28.03 | 28.15 | 1,090,588 |
| 05 Apr 18 |
28.23000 +0.66 |
28.30 | 27.90 | 27.95 | 923,240 |
| 04 Apr 18 |
27.57000 +0.11 |
27.65 | 27.25 | 27.50 | 849,388 |
| 03 Apr 18 |
27.46000 -0.72 |
28.10 | 27.21 | 28.10 | 1,214,618 |
| 29 Mar 18 |
28.18000 +0.35 |
28.18 | 27.69 | 27.79 | 886,292 |
| 28 Mar 18 |
27.83000 -0.15 |
27.87 | 27.15 | 27.87 | 1,092,175 |
| 27 Mar 18 |
27.98000 +0.49 |
28.22 | 27.85 | 27.87 | 1,047,235 |
| 26 Mar 18 |
27.49000 +0.14 |
27.72 | 27.26 | 27.46 | 850,687 |
| 23 Mar 18 |
27.35000 +0.17 |
27.50 | 26.71 | 26.90 | 962,586 |
| 22 Mar 18 |
27.18000 -0.41 |
27.66 | 26.95 | 27.51 | 1,088,109 |
| 21 Mar 18 |
27.59000 +0.15 |
27.78 | 27.32 | 27.45 | 918,080 |
| 20 Mar 18 |
27.44000 +0.10 |
27.77 | 27.32 | 27.50 | 1,073,171 |
| 19 Mar 18 |
27.34000 -0.16 |
27.60 | 27.21 | 27.51 | 1,246,618 |
| 16 Mar 18 |
27.50000 +0.57 |
27.50 | 27.08 | 27.32 | 7,721,744 |
| 15 Mar 18 |
26.93000 -0.05 |
27.14 | 26.50 | 27.04 | 1,974,505 |
| 14 Mar 18 |
26.98000 +0.13 |
27.34 | 26.84 | 26.95 | 2,068,727 |
| 13 Mar 18 |
26.85000 -1.43 |
28.43 | 26.68 | 28.36 | 3,603,703 |
| 12 Mar 18 |
28.28000 -0.59 |
28.60 | 28.17 | 28.50 | 2,283,438 |
| 09 Mar 18 |
28.87000 +0.07 |
29.04 | 28.52 | 28.70 | 1,333,277 |
| 08 Mar 18 |
28.80000 +0.48 |
28.84 | 28.22 | 28.49 | 2,118,779 |
| 07 Mar 18 |
28.32000 +0.19 |
28.90 | 28.07 | 28.33 | 3,250,594 |
| 06 Mar 18 |
28.13000 -1.92 |
30.37 | 27.56 | 29.94 | 8,971,237 |
| 05 Mar 18 |
30.05000 -0.58 |
30.41 | 29.63 | 30.20 | 2,801,768 |
| 02 Mar 18 |
30.63000 -0.98 |
31.44 | 30.45 | 31.28 | 2,642,629 |
| 01 Mar 18 |
31.61000 -0.93 |
32.63 | 31.13 | 32.53 | 2,883,773 |
| 28 Feb 18 |
32.54000 -0.24 |
33.03 | 32.45 | 32.77 | 1,946,819 |
| 27 Feb 18 |
32.78000 +0.42 |
33.04 | 32.60 | 32.75 | 1,853,563 |
| 26 Feb 18 |
32.36000 -0.04 |
32.83 | 32.05 | 32.53 | 1,469,262 |
| 23 Feb 18 |
32.40000 +0.20 |
32.48 | 31.78 | 32.22 | 1,811,407 |
| 22 Feb 18 |
32.20000 +1.06 |
32.35 | 30.73 | 31.65 | 2,862,327 |
| 21 Feb 18 |
31.14000 -0.31 |
31.70 | 31.05 | 31.40 | 1,673,911 |
| 20 Feb 18 |
31.45000 +0.08 |
32.38 | 31.24 | 31.51 | 2,134,401 |
| 19 Feb 18 |
31.37000 -0.10 |
31.74 | 31.19 | 31.64 | 1,328,161 |
| 16 Feb 18 |
31.47000 +0.61 |
31.56 | 31.00 | 31.06 | 1,535,182 |
| 15 Feb 18 |
30.86000 +0.48 |
31.05 | 30.52 | 30.61 | 1,367,026 |
| 14 Feb 18 |
30.38000 +0.91 |
30.53 | 29.78 | 29.78 | 1,753,872 |
| 13 Feb 18 |
29.47000 +0.13 |
29.60 | 29.23 | 29.41 | 902,295 |
| 12 Feb 18 |
29.34000 +0.48 |
29.57 | 29.03 | 29.09 | 985,577 |
| 09 Feb 18 |
28.86000 -0.72 |
29.74 | 28.71 | 29.45 | 2,091,003 |
| 08 Feb 18 |
29.58000 -0.32 |
30.02 | 29.45 | 29.93 | 1,515,290 |
| 07 Feb 18 |
29.90000 +1.35 |
30.07 | 28.94 | 28.96 | 2,168,527 |
| 06 Feb 18 |
28.55000 -0.86 |
29.03 | 28.15 | 28.41 | 2,427,836 |
| 05 Feb 18 |
29.41000 -0.56 |
29.85 | 29.30 | 29.85 | 1,772,744 |
| 02 Feb 18 |
29.97000 -0.87 |
30.85 | 29.89 | 30.84 | 1,690,107 |
| 01 Feb 18 |
30.84000 +0.05 |
31.23 | 30.67 | 31.00 | 2,166,231 |
| 31 Jan 18 |
30.79000 +1.25 |
31.04 | 30.32 | 30.32 | 3,555,916 |
| 30 Jan 18 |
29.54000 -0.40 |
30.02 | 29.45 | 29.77 | 1,038,194 |
| 29 Jan 18 |
29.94000 +0.13 |
30.16 | 29.77 | 29.92 | 1,104,702 |
| 26 Jan 18 |
29.81000 +0.14 |
29.92 | 29.43 | 29.72 | 789,272 |
| 25 Jan 18 |
29.67000 +0.11 |
29.83 | 29.36 | 29.52 | 1,108,630 |
| 24 Jan 18 |
29.56000 -0.59 |
30.31 | 29.55 | 30.25 | 1,378,111 |
| 23 Jan 18 |
30.15000 -0.17 |
30.77 | 30.12 | 30.57 | 1,419,206 |
| 22 Jan 18 |
30.32000 +0.41 |
30.55 | 29.97 | 29.98 | 1,468,951 |
| 19 Jan 18 |
29.91000 +0.13 |
29.97 | 29.72 | 29.80 | 1,077,263 |
| 18 Jan 18 |
29.78000 +0.14 |
29.90 | 29.55 | 29.77 | 955,140 |
| 17 Jan 18 |
29.64000 -0.48 |
30.10 | 29.28 | 30.08 | 1,729,975 |
| 16 Jan 18 |
30.12000 +0.07 |
30.48 | 30.08 | 30.27 | 1,543,735 |
| 15 Jan 18 |
30.05000 +0.57 |
30.59 | 29.60 | 29.66 | 2,095,878 |
| 12 Jan 18 |
29.48000 +0.89 |
29.60 | 28.55 | 28.69 | 2,410,301 |
| 11 Jan 18 |
28.59000 +0.14 |
28.73 | 28.26 | 28.59 | 1,595,488 |
| 10 Jan 18 |
28.45000 -0.98 |
29.44 | 28.13 | 29.44 | 3,356,151 |
| 09 Jan 18 |
29.43000 +0.01 |
29.57 | 29.30 | 29.53 | 934,823 |
| 08 Jan 18 |
29.42000 -0.13 |
29.72 | 29.36 | 29.65 | 978,261 |
| 05 Jan 18 |
29.55000 +0.15 |
29.62 | 29.30 | 29.40 | 1,160,306 |
| 04 Jan 18 |
29.40000 +0.28 |
29.46 | 29.05 | 29.32 | 1,163,277 |
| 03 Jan 18 |
29.12000 +0.12 |
29.35 | 28.86 | 29.18 | 905,335 |
| 02 Jan 18 |
29.00000 +0.30 |
29.19 | 28.36 | 28.78 | 1,247,530 |
| 29 Dec 17 |
28.70500 +0.15 |
28.76 | 28.49 | 28.56 | 618,004 |
| 28 Dec 17 |
28.56000 -0.19 |
28.96 | 28.54 | 28.80 | 949,748 |
| 27 Dec 17 |
28.74500 -0.23 |
29.15 | 28.75 | 29.01 | 756,576 |
| 22 Dec 17 |
28.98000 -0.27 |
29.34 | 28.93 | 29.21 | 1,009,433 |
| 21 Dec 17 |
29.25500 +0.25 |
29.35 | 28.87 | 28.93 | 1,535,573 |
| 20 Dec 17 |
29.00000 +0.07 |
29.15 | 28.75 | 28.99 | 1,458,895 |
| 19 Dec 17 |
28.93000 -0.47 |
29.44 | 28.85 | 29.41 | 1,259,173 |
| 18 Dec 17 |
29.40000 +0.35 |
29.53 | 29.02 | 29.15 | 1,867,864 |
| 15 Dec 17 |
29.05000 +0.02 |
29.07 | 28.52 | 28.99 | 2,699,145 |
| 14 Dec 17 |
29.03000 +0.11 |
29.30 | 28.73 | 28.88 | 1,545,264 |
| 13 Dec 17 |
28.92000 +0.37 |
29.08 | 28.60 | 28.61 | 1,428,555 |
| 12 Dec 17 |
28.55000 -0.25 |
28.96 | 28.42 | 28.90 | 1,753,850 |
| 11 Dec 17 |
28.79500 +0.09 |
29.03 | 28.52 | 28.69 | 1,242,435 |
| 08 Dec 17 |
28.70500 +0.11 |
29.19 | 28.48 | 28.70 | 1,985,111 |
| 07 Dec 17 |
28.59000 +0.85 |
28.59 | 27.74 | 27.92 | 2,910,712 |
| 06 Dec 17 |
27.74000 +0.79 |
28.07 | 26.91 | 27.05 | 4,221,792 |
| 05 Dec 17 |
26.95000 +0.05 |
27.23 | 26.75 | 26.81 | 1,642,439 |
| 04 Dec 17 |
26.90000 +0.15 |
27.02 | 26.32 | 26.98 | 2,065,823 |
| 01 Dec 17 |
26.75000 +0.03 |
26.97 | 26.46 | 26.79 | 1,674,991 |
| 30 Nov 17 |
26.72000 -0.36 |
27.32 | 26.42 | 27.10 | 4,085,564 |
| 29 Nov 17 |
27.08000 +0.35 |
27.23 | 26.88 | 26.94 | 1,893,603 |
| 28 Nov 17 |
26.72500 +0.53 |
26.98 | 26.17 | 26.24 | 2,090,381 |
| 27 Nov 17 |
26.19500 -0.18 |
26.48 | 26.15 | 26.40 | 1,146,540 |
| 24 Nov 17 |
26.37500 +0.15 |
26.68 | 26.21 | 26.26 | 1,138,490 |
| 23 Nov 17 |
26.23000 -0.03 |
26.49 | 25.95 | 26.18 | 1,355,466 |
| 22 Nov 17 |
26.26000 -0.24 |
26.58 | 26.26 | 26.55 | 1,505,619 |
| 21 Nov 17 |
26.50000 +0.39 |
26.83 | 26.34 | 26.83 | 3,690,410 |
| 20 Nov 17 |
26.11000 +0.82 |
26.50 | 25.41 | 25.62 | 3,906,131 |
| 17 Nov 17 |
25.29500 +0.22 |
25.42 | 24.90 | 25.07 | 1,861,868 |
| 16 Nov 17 |
25.07500 +0.11 |
25.44 | 24.75 | 25.04 | 2,684,882 |
| 15 Nov 17 |
24.96500 +0.15 |
25.04 | 24.56 | 24.76 | 2,155,914 |
| 14 Nov 17 |
24.82000 -0.26 |
25.30 | 24.50 | 25.25 | 2,305,036 |
| 13 Nov 17 |
25.07500 +0.12 |
25.35 | 24.69 | 25.00 | 3,447,543 |
| 10 Nov 17 |
24.95500 -0.78 |
25.81 | 24.81 | 25.80 | 5,713,677 |
| 09 Nov 17 |
25.74000 -2.61 |
27.78 | 25.12 | 27.60 | 10,757,288 |
| 08 Nov 17 |
28.35000 +0.47 |
28.83 | 27.98 | 28.01 | 2,360,291 |
| 07 Nov 17 |
27.88500 -0.16 |
28.30 | 27.78 | 28.20 | 2,082,478 |
| 06 Nov 17 |
28.04500 -0.83 |
28.85 | 27.94 | 28.85 | 3,075,615 |
| 03 Nov 17 |
28.87000 +0.19 |
29.13 | 28.65 | 28.67 | 1,675,038 |
| 02 Nov 17 |
28.68500 -0.49 |
29.17 | 28.58 | 29.07 | 1,873,359 |
| 01 Nov 17 |
29.17000 -0.77 |
30.36 | 29.04 | 30.30 | 2,729,374 |
| 30 Oct 17 |
29.94500 +0.57 |
30.05 | 29.40 | 29.40 | 1,209,307 |
| 27 Oct 17 |
29.37500 -0.13 |
29.80 | 29.16 | 29.65 | 1,183,399 |
| 26 Oct 17 |
29.50500 +0.10 |
29.77 | 29.35 | 29.42 | 872,011 |
| 25 Oct 17 |
29.40000 -0.33 |
29.80 | 29.33 | 29.76 | 944,083 |
| 24 Oct 17 |
29.72500 +0.08 |
29.88 | 29.65 | 29.70 | 806,215 |
| 23 Oct 17 |
29.65000 -0.49 |
30.28 | 29.56 | 30.26 | 1,340,170 |
| 20 Oct 17 |
30.13500 -0.10 |
30.47 | 29.92 | 30.30 | 1,206,265 |
| 19 Oct 17 |
30.23500 -0.16 |
30.44 | 29.93 | 30.44 | 1,044,962 |
| 18 Oct 17 |
30.40000 +0.52 |
30.60 | 29.80 | 29.92 | 1,286,984 |
| 17 Oct 17 |
29.88000 +0.13 |
29.88 | 29.42 | 29.77 | 1,064,852 |
| 16 Oct 17 |
29.75000 -0.33 |
30.25 | 29.65 | 30.23 | 1,158,910 |
| 13 Oct 17 |
30.08000 +0.06 |
30.56 | 29.96 | 30.14 | 1,256,082 |
| 12 Oct 17 |
30.02000 +0.28 |
30.03 | 29.60 | 29.78 | 916,841 |
| 11 Oct 17 |
29.74000 +0.04 |
29.86 | 29.52 | 29.76 | 1,175,303 |
| 10 Oct 17 |
29.70000 -0.15 |
30.00 | 29.68 | 29.89 | 865,687 |
| 09 Oct 17 |
29.85000 -0.11 |
30.28 | 29.75 | 30.14 | 1,550,764 |
| 06 Oct 17 |
29.96000 +0.78 |
30.23 | 29.02 | 29.20 | 2,129,941 |
| 05 Oct 17 |
29.17500 -0.10 |
29.27 | 28.96 | 29.27 | 1,274,774 |
| 04 Oct 17 |
29.27500 +0.32 |
29.61 | 29.08 | 29.55 | 1,787,693 |
| 02 Oct 17 |
28.95000 +0.12 |
29.24 | 28.73 | 28.95 | 1,148,725 |
| 29 Sep 17 |
28.83500 +0.56 |
28.87 | 28.26 | 28.36 | 1,573,518 |
| 28 Sep 17 |
28.27500 -0.13 |
28.55 | 28.26 | 28.49 | 856,188 |
| 27 Sep 17 |
28.40000 -0.08 |
28.57 | 28.35 | 28.52 | 862,707 |
| 26 Sep 17 |
28.48000 -0.29 |
28.86 | 28.42 | 28.64 | 979,508 |
| 25 Sep 17 |
28.77000 +0.17 |
28.77 | 28.48 | 28.58 | 891,947 |
| 22 Sep 17 |
28.60000 +0.01 |
28.90 | 28.33 | 28.50 | 1,177,943 |
| 21 Sep 17 |
28.59000 +0.01 |
28.78 | 28.19 | 28.69 | 1,269,545 |
| 20 Sep 17 |
28.58500 +0.15 |
28.67 | 28.35 | 28.42 | 1,264,585 |
| 19 Sep 17 |
28.43500 +0.49 |
28.59 | 27.93 | 27.99 | 1,941,183 |
| 18 Sep 17 |
27.94000 -0.10 |
28.21 | 27.81 | 28.15 | 964,534 |
| 15 Sep 17 |
28.04500 +0.07 |
28.10 | 27.65 | 27.83 | 1,915,684 |
| 14 Sep 17 |
27.97500 +0.03 |
28.03 | 27.75 | 27.96 | 997,161 |
| 13 Sep 17 |
27.94000 -0.06 |
28.14 | 27.77 | 27.87 | 1,371,715 |
| 12 Sep 17 |
28.00500 +0.21 |
28.00 | 27.66 | 27.84 | 1,361,327 |
| 11 Sep 17 |
27.79000 +0.08 |
28.05 | 27.49 | 27.66 | 1,675,743 |
| 08 Sep 17 |
27.71500 -0.23 |
28.05 | 27.35 | 27.98 | 1,651,835 |
| 07 Sep 17 |
27.94000 -0.27 |
28.41 | 27.94 | 28.34 | 1,671,772 |
| 06 Sep 17 |
28.21000 +0.28 |
28.25 | 27.65 | 27.80 | 1,455,369 |
| 05 Sep 17 |
27.93000 +0.01 |
28.25 | 27.90 | 28.02 | 1,437,546 |
| 04 Sep 17 |
27.92000 +0.12 |
28.23 | 27.56 | 27.56 | 1,611,044 |
| 01 Sep 17 |
27.80000 -0.38 |
28.38 | 27.75 | 28.18 | 2,534,845 |
| 31 Aug 17 |
28.18000 +0.43 |
28.28 | 27.30 | 27.90 | 3,718,284 |
| 30 Aug 17 |
27.75000 -0.18 |
28.08 | 27.42 | 27.69 | 4,210,751 |
| 29 Aug 17 |
27.93500 -4.75 |
30.60 | 27.78 | 30.60 | 8,671,255 |
| 28 Aug 17 |
32.68500 +0.02 |
32.74 | 32.39 | 32.60 | 467,117 |
| 25 Aug 17 |
32.67000 +0.12 |
32.78 | 32.50 | 32.51 | 571,892 |
| 24 Aug 17 |
32.55000 -0.26 |
33.13 | 32.54 | 32.80 | 1,222,060 |
| 23 Aug 17 |
32.81000 -1.27 |
34.03 | 32.75 | 33.88 | 1,877,073 |
| 22 Aug 17 |
34.08500 +0.17 |
34.28 | 33.79 | 34.22 | 655,233 |
| 21 Aug 17 |
33.91000 -0.08 |
34.19 | 33.80 | 33.97 | 499,999 |
| 18 Aug 17 |
33.99500 -0.32 |
34.16 | 33.87 | 34.13 | 921,311 |
| 17 Aug 17 |
34.31500 +0.05 |
34.49 | 34.18 | 34.25 | 580,189 |
| 16 Aug 17 |
34.26500 -0.01 |
34.60 | 34.12 | 34.50 | 764,493 |
| 15 Aug 17 |
34.28000 -0.52 |
35.24 | 34.21 | 34.96 | 983,377 |
| 14 Aug 17 |
34.80000 +0.85 |
34.84 | 34.15 | 34.18 | 1,114,553 |
| 11 Aug 17 |
33.94500 -0.05 |
34.12 | 33.69 | 33.94 | 1,052,306 |
| 10 Aug 17 |
33.99000 +0.24 |
34.19 | 33.73 | 33.75 | 1,092,733 |
| 09 Aug 17 |
33.75000 -0.43 |
33.93 | 33.56 | 33.90 | 1,007,473 |
| 08 Aug 17 |
34.18000 +0.10 |
34.26 | 33.96 | 34.11 | 743,755 |
| 07 Aug 17 |
34.08000 -0.16 |
34.31 | 33.98 | 34.23 | 916,052 |
| 04 Aug 17 |
34.24000 +0.28 |
34.30 | 33.75 | 33.88 | 1,178,479 |
| 03 Aug 17 |
33.96500 -0.42 |
34.43 | 33.27 | 34.43 | 2,092,534 |
| 02 Aug 17 |
34.39000 +0.04 |
34.55 | 34.22 | 34.49 | 1,485,963 |
| 01 Aug 17 |
34.35000 +0.50 |
34.55 | 33.78 | 33.90 | 2,073,569 |
| 31 Jul 17 |
33.85000 +0.41 |
33.85 | 33.38 | 33.51 | 1,798,671 |
| 28 Jul 17 |
33.44000 +0.32 |
33.44 | 32.67 | 32.95 | 1,408,010 |
| 27 Jul 17 |
33.11500 +0.08 |
33.28 | 32.99 | 33.03 | 764,212 |
| 26 Jul 17 |
33.03500 +0.22 |
33.12 | 32.83 | 32.90 | 1,127,479 |
| 25 Jul 17 |
32.81000 -0.58 |
33.63 | 32.81 | 33.50 | 1,726,530 |
| 24 Jul 17 |
33.39500 +0.21 |
33.51 | 33.14 | 33.23 | 1,210,878 |
| 21 Jul 17 |
33.18500 -0.41 |
33.63 | 33.08 | 33.51 | 1,639,495 |
| 20 Jul 17 |
33.60000 +0.08 |
34.08 | 33.60 | 33.71 | 1,385,101 |
| 19 Jul 17 |
33.52000 +0.17 |
33.69 | 33.18 | 33.37 | 1,051,774 |
| 18 Jul 17 |
33.34500 -0.56 |
33.87 | 33.13 | 33.67 | 1,491,463 |
| 17 Jul 17 |
33.90000 -0.08 |
34.20 | 33.77 | 34.13 | 739,475 |
| 14 Jul 17 |
33.98000 +0.10 |
33.98 | 33.76 | 33.96 | 824,927 |
| 13 Jul 17 |
33.88500 +0.00 |
34.00 | 33.71 | 33.93 | 956,429 |
| 12 Jul 17 |
33.88500 -0.14 |
34.10 | 33.14 | 33.80 | 1,706,362 |
| 11 Jul 17 |
34.02000 +0.08 |
34.17 | 33.82 | 34.00 | 1,199,391 |
| 10 Jul 17 |
33.94500 -0.30 |
34.37 | 33.87 | 34.33 | 1,235,102 |
| 07 Jul 17 |
34.24500 -0.72 |
34.53 | 33.76 | 34.40 | 2,337,757 |
| 06 Jul 17 |
34.96500 -1.28 |
36.17 | 34.49 | 36.15 | 3,126,031 |
| 05 Jul 17 |
36.24500 -0.13 |
36.56 | 35.92 | 36.38 | 1,171,212 |
| 04 Jul 17 |
36.37000 -0.25 |
36.95 | 36.29 | 36.88 | 801,638 |
| 03 Jul 17 |
36.62000 -0.02 |
37.03 | 36.46 | 37.03 | 812,917 |
| 30 Jun 17 |
36.64000 -0.60 |
37.62 | 36.64 | 37.19 | 1,378,487 |
| 29 Jun 17 |
37.24500 -0.37 |
37.76 | 37.01 | 37.75 | 879,096 |
| 28 Jun 17 |
37.61500 +0.31 |
37.72 | 37.03 | 37.13 | 733,543 |
| 27 Jun 17 |
37.31000 -0.25 |
37.79 | 37.25 | 37.62 | 727,389 |
| 26 Jun 17 |
37.56000 +0.35 |
37.85 | 37.28 | 37.30 | 753,833 |
| 23 Jun 17 |
37.21000 -0.06 |
37.29 | 36.77 | 37.29 | 766,383 |
| 22 Jun 17 |
37.27000 +0.07 |
37.33 | 37.05 | 37.19 | 580,679 |
| 21 Jun 17 |
37.20000 -0.22 |
37.31 | 36.78 | 37.31 | 1,289,754 |
| 20 Jun 17 |
37.42500 +0.15 |
38.40 | 37.36 | 37.49 | 1,502,891 |
| 19 Jun 17 |
37.27000 -0.12 |
37.78 | 37.23 | 37.55 | 707,288 |
| 16 Jun 17 |
37.39000 +0.13 |
37.69 | 37.22 | 37.35 | 1,869,227 |
| 15 Jun 17 |
37.26500 -0.20 |
37.47 | 36.87 | 37.47 | 718,309 |
| 14 Jun 17 |
37.46500 +0.37 |
37.69 | 37.04 | 37.13 | 891,312 |
| 13 Jun 17 |
37.09500 +0.22 |
37.30 | 36.97 | 37.03 | 648,070 |
| 12 Jun 17 |
36.88000 -0.03 |
37.03 | 36.63 | 36.87 | 711,820 |
| 09 Jun 17 |
36.91000 -0.04 |
37.13 | 36.75 | 36.87 | 907,782 |
| 08 Jun 17 |
36.95000 -0.60 |
37.71 | 36.95 | 37.58 | 1,035,777 |
| 07 Jun 17 |
37.55000 -0.33 |
38.04 | 37.51 | 37.88 | 873,790 |
| 06 Jun 17 |
37.88000 -0.52 |
38.51 | 37.81 | 38.50 | 738,925 |
| 02 Jun 17 |
38.40000 +0.34 |
38.83 | 38.24 | 38.28 | 1,094,389 |
| 01 Jun 17 |
38.06500 +0.27 |
38.43 | 37.52 | 37.79 | 783,254 |
| 31 May 17 |
37.79500 -0.46 |
38.48 | 37.79 | 38.19 | 1,052,362 |
| 30 May 17 |
38.25500 -0.01 |
38.63 | 38.13 | 38.31 | 1,022,033 |
| 29 May 17 |
38.26500 +0.26 |
38.35 | 37.84 | 38.08 | 507,156 |
| 26 May 17 |
38.00500 +0.34 |
38.24 | 37.56 | 37.56 | 1,120,873 |
| 25 May 17 |
37.66500 -0.03 |
37.81 | 37.35 | 37.72 | 500,586 |
| 24 May 17 |
37.69500 +0.39 |
37.70 | 37.06 | 37.20 | 916,301 |
| 23 May 17 |
37.30500 -0.01 |
37.69 | 37.26 | 37.33 | 860,449 |
| 22 May 17 |
37.31000 +0.14 |
37.53 | 37.13 | 37.29 | 768,892 |
| 19 May 17 |
37.17000 +0.11 |
37.55 | 36.94 | 37.01 | 1,228,409 |
| 18 May 17 |
37.05500 +0.06 |
37.17 | 36.76 | 36.87 | 1,226,203 |
| 17 May 17 |
37.00000 -0.11 |
37.26 | 36.58 | 36.88 | 2,047,054 |
| 16 May 17 |
37.11000 -0.15 |
37.53 | 37.00 | 37.20 | 1,424,227 |
| 15 May 17 |
37.26500 -1.99 |
37.84 | 37.06 | 37.69 | 2,262,826 |
| 12 May 17 |
39.25500 +0.52 |
39.35 | 37.74 | 38.90 | 4,317,132 |
| 11 May 17 |
38.73500 -2.45 |
40.00 | 38.25 | 40.00 | 5,829,316 |
| 10 May 17 |
41.18500 +0.03 |
41.27 | 40.85 | 41.27 | 989,458 |
| 09 May 17 |
41.16000 +0.42 |
41.49 | 40.82 | 41.49 | 1,290,422 |
| 08 May 17 |
40.73500 -0.04 |
41.08 | 40.55 | 41.05 | 881,765 |
| 05 May 17 |
40.78000 -0.28 |
41.08 | 40.61 | 41.00 | 1,043,094 |
| 04 May 17 |
41.05500 +0.69 |
41.06 | 40.32 | 40.56 | 1,097,033 |
| 03 May 17 |
40.37000 +0.07 |
40.76 | 40.16 | 40.26 | 1,187,103 |
| 02 May 17 |
40.30000 +1.31 |
40.30 | 39.12 | 39.19 | 1,563,750 |
| 28 Apr 17 |
38.99000 -0.11 |
39.22 | 38.67 | 39.19 | 1,194,679 |
| 27 Apr 17 |
39.10000 -0.18 |
39.62 | 39.10 | 39.25 | 1,133,973 |
| 26 Apr 17 |
39.28000 -0.17 |
39.44 | 38.91 | 39.35 | 975,142 |
| 25 Apr 17 |
39.44500 -0.56 |
39.76 | 39.25 | 39.49 | 1,190,953 |
| 24 Apr 17 |
40.00500 +1.05 |
40.01 | 39.53 | 39.63 | 1,064,794 |
| 21 Apr 17 |
38.96000 -0.38 |
39.47 | 38.90 | 39.31 | 933,324 |
| 20 Apr 17 |
39.34000 -0.13 |
39.49 | 38.78 | 39.26 | 1,284,605 |
| 19 Apr 17 |
39.46500 -1.17 |
40.12 | 39.01 | 40.00 | 2,203,847 |
| 18 Apr 17 |
40.63500 -0.13 |
41.09 | 40.46 | 40.94 | 685,169 |
| 13 Apr 17 |
40.76500 -0.44 |
41.25 | 40.63 | 41.18 | 558,016 |
| 12 Apr 17 |
41.21000 +0.25 |
41.26 | 40.94 | 41.14 | 520,267 |
| 11 Apr 17 |
40.95500 -0.09 |
41.19 | 40.71 | 40.98 | 648,174 |
| 10 Apr 17 |
41.05000 +0.23 |
41.10 | 40.71 | 40.90 | 631,653 |
| 07 Apr 17 |
40.82000 -0.15 |
40.99 | 40.56 | 40.85 | 788,598 |
| 06 Apr 17 |
40.97500 -0.19 |
41.08 | 40.70 | 40.86 | 750,566 |
| 05 Apr 17 |
41.17000 -0.07 |
41.26 | 40.80 | 41.13 | 898,339 |
| 04 Apr 17 |
41.24000 +0.34 |
41.33 | 40.83 | 40.97 | 856,460 |
| 03 Apr 17 |
40.90000 -0.60 |
41.77 | 40.90 | 41.70 | 917,923 |
| 31 Mar 17 |
41.50500 +0.53 |
41.55 | 40.92 | 41.00 | 1,008,452 |
| 30 Mar 17 |
40.97500 +0.57 |
41.00 | 40.40 | 40.46 | 761,157 |
| 29 Mar 17 |
40.40000 -0.19 |
40.78 | 40.24 | 40.74 | 891,611 |
| 28 Mar 17 |
40.59000 +0.54 |
40.79 | 40.22 | 40.31 | 1,526,308 |
| 27 Mar 17 |
40.05000 -0.34 |
40.40 | 39.98 | 40.20 | 990,681 |
| 24 Mar 17 |
40.39000 +0.47 |
40.47 | 39.88 | 39.88 | 1,307,355 |
| 23 Mar 17 |
39.92000 +0.70 |
39.92 | 39.09 | 39.22 | 941,675 |
| 22 Mar 17 |
39.22000 -0.34 |
39.44 | 38.87 | 39.40 | 889,733 |
| 21 Mar 17 |
39.56500 +0.01 |
39.92 | 39.51 | 39.74 | 939,801 |
| 20 Mar 17 |
39.55000 +0.05 |
39.72 | 39.26 | 39.44 | 765,446 |
| 17 Mar 17 |
39.50000 +0.20 |
39.57 | 39.18 | 39.35 | 1,621,729 |
| 16 Mar 17 |
39.30000 +0.42 |
39.44 | 39.14 | 39.26 | 952,866 |
| 15 Mar 17 |
38.87500 -0.07 |
39.16 | 38.79 | 39.04 | 521,386 |
| 14 Mar 17 |
38.94500 -0.21 |
39.17 | 38.83 | 39.15 | 791,277 |
| 13 Mar 17 |
39.15500 -0.03 |
39.31 | 38.99 | 39.10 | 492,501 |
| 10 Mar 17 |
39.18000 +0.14 |
39.44 | 39.05 | 39.15 | 1,040,618 |
| 09 Mar 17 |
39.04000 +0.42 |
39.13 | 38.50 | 38.60 | 831,576 |
| 08 Mar 17 |
38.61500 +0.39 |
38.82 | 37.90 | 38.19 | 985,705 |
| 07 Mar 17 |
38.23000 +0.05 |
38.29 | 37.99 | 38.20 | 530,645 |
| 06 Mar 17 |
38.18000 -0.26 |
38.50 | 37.87 | 38.35 | 907,962 |
| 03 Mar 17 |
38.43500 -0.31 |
38.76 | 38.28 | 38.53 | 831,913 |
| 02 Mar 17 |
38.74500 +0.26 |
38.88 | 38.40 | 38.48 | 1,056,655 |
| 01 Mar 17 |
38.48000 +0.63 |
38.50 | 37.77 | 38.03 | 1,222,906 |
| 28 Feb 17 |
37.85500 +0.43 |
37.89 | 37.40 | 37.62 | 1,111,022 |
| 27 Feb 17 |
37.42500 +0.08 |
37.62 | 36.93 | 37.53 | 1,307,618 |
| 24 Feb 17 |
37.35000 -1.34 |
38.59 | 37.22 | 38.54 | 2,457,379 |
| 23 Feb 17 |
38.69000 -0.20 |
39.06 | 38.26 | 39.00 | 1,730,076 |
| 22 Feb 17 |
38.89000 +0.20 |
39.06 | 38.62 | 38.83 | 1,076,454 |
| 21 Feb 17 |
38.68500 -0.31 |
39.12 | 38.62 | 38.99 | 1,360,926 |
| 20 Feb 17 |
39.00000 +0.00 |
39.33 | 38.94 | 39.33 | 544,257 |
| 17 Feb 17 |
39.00000 -0.06 |
39.30 | 38.84 | 39.04 | 870,344 |
| 16 Feb 17 |
39.06000 +0.22 |
39.14 | 38.78 | 38.94 | 838,487 |
| 15 Feb 17 |
38.84500 -0.37 |
39.32 | 38.54 | 39.22 | 971,669 |
| 14 Feb 17 |
39.21500 -0.01 |
39.44 | 39.18 | 39.28 | 441,745 |
| 13 Feb 17 |
39.22500 +0.29 |
39.59 | 39.02 | 39.10 | 787,048 |
| 10 Feb 17 |
38.93500 -0.13 |
39.35 | 38.61 | 39.28 | 835,921 |
| 09 Feb 17 |
39.07000 +0.67 |
39.19 | 38.52 | 38.62 | 907,991 |
| 08 Feb 17 |
38.40500 +0.15 |
38.59 | 37.54 | 38.21 | 940,644 |
| 07 Feb 17 |
38.26000 -0.24 |
38.79 | 38.26 | 38.42 | 789,514 |
| 06 Feb 17 |
38.50000 -0.72 |
39.22 | 38.45 | 39.15 | 1,035,777 |
| 03 Feb 17 |
39.21500 -0.17 |
39.63 | 39.15 | 39.47 | 659,626 |
| 02 Feb 17 |
39.39000 +0.24 |
39.67 | 38.84 | 39.17 | 566,172 |
| 01 Feb 17 |
39.15000 -0.13 |
39.49 | 39.15 | 39.44 | 777,822 |
| 31 Jan 17 |
39.28000 -0.52 |
40.13 | 39.21 | 39.88 | 939,202 |
| 30 Jan 17 |
39.80000 -0.10 |
40.00 | 39.51 | 39.96 | 647,120 |
| 27 Jan 17 |
39.90500 -0.01 |
40.03 | 39.77 | 40.03 | 790,540 |
| 26 Jan 17 |
39.91500 +0.33 |
40.04 | 39.56 | 39.78 | 810,460 |
| 25 Jan 17 |
39.59000 +0.55 |
39.80 | 39.36 | 39.58 | 1,133,281 |
| 24 Jan 17 |
39.04000 +0.14 |
39.21 | 38.83 | 38.97 | 585,707 |
| 23 Jan 17 |
38.90000 -0.18 |
39.06 | 38.76 | 38.95 | 597,620 |
| 20 Jan 17 |
39.08000 +0.03 |
39.35 | 38.88 | 38.96 | 905,804 |
| 19 Jan 17 |
39.05000 -0.07 |
39.21 | 38.80 | 39.10 | 949,464 |
| 18 Jan 17 |
39.12000 +0.30 |
39.26 | 38.81 | 38.99 | 987,620 |
| 17 Jan 17 |
38.82000 -0.12 |
39.06 | 38.60 | 38.96 | 718,281 |
| 16 Jan 17 |
38.94000 -0.16 |
39.12 | 38.77 | 39.05 | 600,898 |
| 13 Jan 17 |
39.10000 +0.57 |
39.19 | 38.69 | 39.06 | 1,114,580 |
| 12 Jan 17 |
38.53000 -0.39 |
38.98 | 38.40 | 38.86 | 1,182,689 |
| 11 Jan 17 |
38.92000 +0.82 |
39.22 | 38.56 | 38.78 | 1,554,713 |
| 10 Jan 17 |
38.09500 -0.19 |
38.50 | 38.06 | 38.38 | 949,078 |
| 09 Jan 17 |
38.28500 +0.04 |
38.42 | 38.00 | 38.42 | 963,999 |
| 06 Jan 17 |
38.24500 +0.21 |
38.28 | 37.68 | 38.00 | 730,987 |
| 05 Jan 17 |
38.03500 +0.47 |
38.06 | 37.15 | 37.50 | 977,584 |
| 04 Jan 17 |
37.56500 -0.06 |
37.91 | 37.54 | 37.81 | 801,552 |
| 03 Jan 17 |
37.62500 +0.03 |
37.78 | 37.24 | 37.78 | 1,184,816 |
| 02 Jan 17 |
37.60000 +0.99 |
37.66 | 36.80 | 36.96 | 723,934 |
| 30 Dec 16 |
36.61000 -0.11 |
36.81 | 36.51 | 36.71 | 385,250 |
| 29 Dec 16 |
36.72500 +0.20 |
36.74 | 36.49 | 36.51 | 415,001 |
| 28 Dec 16 |
36.52500 -0.40 |
37.13 | 36.46 | 37.08 | 474,978 |
| 27 Dec 16 |
36.93000 +0.47 |
37.04 | 36.56 | 36.65 | 363,911 |
| 23 Dec 16 |
36.46000 -0.03 |
36.67 | 36.40 | 36.53 | 463,951 |
| 22 Dec 16 |
36.49000 -0.36 |
37.01 | 36.35 | 36.76 | 741,478 |
| 21 Dec 16 |
36.85000 +0.07 |
37.08 | 36.65 | 36.69 | 744,992 |
| 20 Dec 16 |
36.77500 +0.00 |
37.15 | 36.69 | 36.87 | 810,426 |
| 19 Dec 16 |
36.78000 +0.45 |
36.92 | 36.37 | 36.43 | 990,418 |
| 16 Dec 16 |
36.33000 -0.18 |
36.39 | 35.85 | 36.30 | 2,475,468 |
| 15 Dec 16 |
36.51000 +0.19 |
36.75 | 35.73 | 36.33 | 2,070,642 |
| 14 Dec 16 |
36.32000 +0.45 |
36.58 | 35.62 | 35.76 | 1,648,760 |
| 13 Dec 16 |
35.86500 +0.21 |
36.32 | 35.54 | 35.77 | 1,465,575 |
| 12 Dec 16 |
35.66000 -0.12 |
35.90 | 35.40 | 35.85 | 1,145,586 |
| 09 Dec 16 |
35.78000 +0.47 |
35.88 | 35.08 | 35.17 | 1,690,663 |
| 08 Dec 16 |
35.31500 +1.54 |
35.48 | 33.84 | 33.91 | 3,526,055 |
| 07 Dec 16 |
33.77000 +0.42 |
34.00 | 32.60 | 34.00 | 1,960,278 |
| 06 Dec 16 |
33.35500 +1.20 |
33.37 | 32.09 | 32.29 | 1,662,322 |
| 05 Dec 16 |
32.15500 -0.26 |
32.74 | 32.08 | 32.45 | 1,128,138 |
| 02 Dec 16 |
32.42000 +0.26 |
32.56 | 31.79 | 32.06 | 1,157,558 |
| 01 Dec 16 |
32.16000 -0.17 |
32.90 | 31.90 | 32.19 | 1,923,947 |
| 30 Nov 16 |
32.33500 +0.53 |
32.38 | 31.33 | 31.73 | 2,252,703 |
| 29 Nov 16 |
31.80000 -0.10 |
32.16 | 31.64 | 31.91 | 1,391,867 |
| 28 Nov 16 |
31.90000 -0.52 |
32.40 | 31.70 | 32.40 | 1,176,095 |
| 25 Nov 16 |
32.41500 +0.15 |
32.44 | 32.05 | 32.40 | 983,280 |
| 24 Nov 16 |
32.26500 -0.15 |
32.49 | 31.77 | 32.36 | 1,607,911 |
| 23 Nov 16 |
32.41000 -0.41 |
32.74 | 32.35 | 32.72 | 1,436,451 |
| 22 Nov 16 |
32.82000 -0.37 |
33.50 | 32.82 | 33.40 | 1,160,448 |
| 21 Nov 16 |
33.18500 -0.31 |
34.05 | 33.10 | 34.00 | 1,113,920 |
| 18 Nov 16 |
33.49500 +0.87 |
33.63 | 32.68 | 32.68 | 2,160,404 |
| 17 Nov 16 |
32.62500 -0.78 |
33.44 | 32.39 | 33.30 | 2,145,306 |
| 16 Nov 16 |
33.40000 +0.13 |
33.48 | 33.01 | 33.25 | 1,324,739 |
| 15 Nov 16 |
33.27000 -0.03 |
33.71 | 33.21 | 33.57 | 1,227,503 |
| 14 Nov 16 |
33.30000 -0.59 |
34.26 | 33.29 | 34.09 | 1,394,946 |
| 11 Nov 16 |
33.89000 -0.17 |
34.40 | 33.75 | 34.15 | 1,568,221 |
| 10 Nov 16 |
34.05500 -0.48 |
34.94 | 33.96 | 34.85 | 2,238,037 |
| 09 Nov 16 |
34.53500 -0.23 |
34.67 | 33.41 | 33.54 | 2,940,672 |
| 08 Nov 16 |
34.76500 -0.53 |
35.32 | 34.73 | 35.25 | 1,472,981 |
| 07 Nov 16 |
35.30000 +0.24 |
35.38 | 34.70 | 35.35 | 1,795,987 |
| 04 Nov 16 |
35.06500 -2.78 |
35.93 | 34.87 | 35.65 | 4,280,748 |
| 03 Nov 16 |
37.85000 -0.47 |
38.65 | 36.76 | 38.51 | 1,561,378 |
| 02 Nov 16 |
38.31500 -0.90 |
39.03 | 38.15 | 38.92 | 733,400 |
| 01 Nov 16 |
39.21500 -0.04 |
40.32 | 39.17 | 39.60 | 911,289 |
| 31 Oct 16 |
39.26000 +0.14 |
39.47 | 38.90 | 39.02 | 672,100 |
| 28 Oct 16 |
39.11500 -0.34 |
39.28 | 38.78 | 39.17 | 653,464 |
| 27 Oct 16 |
39.46000 +0.64 |
39.84 | 38.71 | 38.88 | 976,212 |
| 26 Oct 16 |
38.82000 -0.22 |
39.22 | 38.60 | 39.01 | 669,835 |
| 25 Oct 16 |
39.04000 +0.66 |
39.22 | 38.44 | 38.60 | 805,394 |
| 24 Oct 16 |
38.38000 -0.12 |
38.83 | 38.03 | 38.03 | 683,481 |
| 21 Oct 16 |
38.50000 +0.36 |
38.51 | 38.03 | 38.31 | 680,101 |
| 20 Oct 16 |
38.14000 -0.53 |
38.75 | 37.87 | 38.75 | 812,907 |
| 19 Oct 16 |
38.67000 +0.24 |
38.79 | 37.94 | 38.37 | 747,785 |
| 18 Oct 16 |
38.43000 +0.64 |
38.67 | 38.03 | 38.06 | 796,030 |
| 17 Oct 16 |
37.79000 -0.35 |
38.14 | 37.60 | 38.01 | 675,364 |
| 14 Oct 16 |
38.14500 +0.90 |
38.41 | 37.44 | 37.44 | 1,238,507 |
| 13 Oct 16 |
37.24000 -1.13 |
39.37 | 36.46 | 38.46 | 2,335,668 |
| 12 Oct 16 |
38.37500 -0.60 |
39.18 | 38.33 | 39.01 | 802,610 |
| 11 Oct 16 |
38.97000 +0.65 |
39.97 | 38.33 | 38.33 | 1,342,748 |
| 10 Oct 16 |
38.32000 +1.28 |
38.35 | 37.35 | 37.38 | 816,819 |
| 07 Oct 16 |
37.04500 -0.88 |
37.99 | 36.99 | 37.99 | 769,268 |
| 06 Oct 16 |
37.92000 -0.34 |
38.55 | 37.73 | 38.49 | 435,536 |
| 05 Oct 16 |
38.26000 -0.42 |
38.44 | 38.01 | 38.33 | 687,379 |
| 04 Oct 16 |
38.67500 +0.56 |
38.85 | 37.80 | 37.80 | 1,027,242 |
| 30 Sep 16 |
38.12000 -0.06 |
38.29 | 37.38 | 37.60 | 898,969 |
| 29 Sep 16 |
38.18000 +0.24 |
38.34 | 37.99 | 38.26 | 794,085 |
| 28 Sep 16 |
37.94500 +0.82 |
37.94 | 37.29 | 37.40 | 815,656 |
| 27 Sep 16 |
37.12500 +0.20 |
37.28 | 36.65 | 37.10 | 1,218,445 |
| 26 Sep 16 |
36.92500 -1.60 |
38.41 | 36.92 | 38.41 | 1,119,229 |
| 23 Sep 16 |
38.52500 -0.39 |
39.03 | 38.51 | 39.00 | 473,964 |
| 22 Sep 16 |
38.92000 +0.20 |
39.10 | 38.76 | 38.78 | 593,720 |
| 21 Sep 16 |
38.71500 -0.08 |
39.30 | 38.65 | 39.24 | 452,087 |
| 20 Sep 16 |
38.80000 +0.21 |
39.01 | 38.45 | 38.56 | 492,603 |
| 19 Sep 16 |
38.59000 +0.24 |
38.87 | 38.47 | 38.54 | 513,073 |
| 16 Sep 16 |
38.35500 -0.61 |
39.05 | 38.35 | 38.94 | 1,582,162 |
| 15 Sep 16 |
38.96500 +0.15 |
39.04 | 38.62 | 38.62 | 512,454 |
| 14 Sep 16 |
38.82000 +0.20 |
39.08 | 38.65 | 38.71 | 662,610 |
| 13 Sep 16 |
38.61500 +0.17 |
38.96 | 38.55 | 38.56 | 679,739 |
| 12 Sep 16 |
38.45000 -0.56 |
38.67 | 38.32 | 38.48 | 661,410 |
| 09 Sep 16 |
39.00500 -0.12 |
39.30 | 38.87 | 39.00 | 500,793 |
| 08 Sep 16 |
39.12500 -0.19 |
39.62 | 38.77 | 39.23 | 791,970 |
| 07 Sep 16 |
39.31500 +0.18 |
39.40 | 38.87 | 39.20 | 473,645 |
| 06 Sep 16 |
39.13500 +0.07 |
39.44 | 39.10 | 39.26 | 577,827 |
| 05 Sep 16 |
39.06500 -0.21 |
39.75 | 38.94 | 39.50 | 536,064 |
| 02 Sep 16 |
39.27000 +0.51 |
39.27 | 38.58 | 38.78 | 710,000 |
| 01 Sep 16 |
38.76000 +0.20 |
38.95 | 38.40 | 38.51 | 979,440 |
| 31 Aug 16 |
38.56000 -1.19 |
38.95 | 38.03 | 38.05 | 1,274,530 |
| 30 Aug 16 |
39.75500 +0.07 |
40.02 | 39.67 | 39.91 | 493,972 |
| 29 Aug 16 |
39.69000 -0.27 |
39.87 | 39.52 | 39.56 | 245,642 |
| 26 Aug 16 |
39.95500 +0.00 |
40.03 | 39.42 | 39.88 | 563,745 |
| 25 Aug 16 |
39.95500 -0.91 |
40.66 | 39.74 | 40.54 | 601,895 |
| 24 Aug 16 |
40.86500 +0.39 |
40.88 | 40.07 | 40.24 | 343,267 |
| 23 Aug 16 |
40.47500 +0.19 |
40.51 | 40.22 | 40.51 | 383,749 |
| 22 Aug 16 |
40.28500 +0.13 |
40.57 | 40.02 | 40.24 | 451,435 |
| 19 Aug 16 |
40.16000 -0.08 |
40.37 | 39.78 | 40.37 | 629,859 |
| 18 Aug 16 |
40.24000 +0.09 |
40.63 | 40.13 | 40.46 | 536,859 |
| 17 Aug 16 |
40.15000 -0.85 |
41.13 | 40.15 | 41.13 | 660,706 |
| 16 Aug 16 |
41.00000 -0.31 |
41.18 | 40.71 | 41.12 | 564,015 |
| 15 Aug 16 |
41.30500 +0.21 |
41.50 | 41.08 | 41.24 | 544,680 |
| 12 Aug 16 |
41.10000 -0.06 |
41.11 | 40.75 | 41.00 | 639,190 |
| 11 Aug 16 |
41.16000 +0.12 |
41.49 | 40.84 | 41.37 | 635,326 |
| 10 Aug 16 |
41.04500 +0.43 |
41.61 | 40.83 | 41.19 | 685,868 |
| 09 Aug 16 |
40.61000 +0.71 |
40.67 | 39.74 | 39.75 | 519,795 |
| 08 Aug 16 |
39.90000 +0.19 |
40.44 | 39.87 | 39.95 | 709,589 |
| 05 Aug 16 |
39.70500 -0.54 |
40.47 | 39.40 | 40.19 | 1,179,194 |
| 04 Aug 16 |
40.24500 +0.13 |
40.97 | 39.95 | 40.75 | 645,031 |
| 03 Aug 16 |
40.11000 -0.46 |
40.75 | 39.98 | 40.75 | 534,255 |
| 02 Aug 16 |
40.57000 -0.50 |
41.21 | 40.39 | 41.13 | 583,733 |
| 01 Aug 16 |
41.07000 +0.18 |
41.35 | 40.65 | 41.35 | 387,898 |
| 29 Jul 16 |
40.89000 +0.13 |
41.08 | 40.71 | 40.77 | 523,337 |
| 28 Jul 16 |
40.75500 -0.18 |
41.15 | 40.66 | 40.81 | 711,547 |
| 27 Jul 16 |
40.94000 +0.19 |
41.28 | 40.85 | 41.04 | 498,246 |
| 26 Jul 16 |
40.74500 -0.09 |
41.08 | 40.47 | 41.00 | 586,695 |
| 25 Jul 16 |
40.83000 +0.33 |
41.01 | 40.45 | 40.64 | 521,289 |
| 22 Jul 16 |
40.50500 -0.11 |
40.64 | 40.28 | 40.58 | 502,838 |
| 21 Jul 16 |
40.61500 +0.40 |
40.84 | 40.37 | 40.40 | 1,111,334 |
| 20 Jul 16 |
40.22000 +0.22 |
40.29 | 39.76 | 39.97 | 770,724 |
| 19 Jul 16 |
40.00000 -0.30 |
40.48 | 39.76 | 40.22 | 710,963 |
| 18 Jul 16 |
40.30000 +0.24 |
40.55 | 39.71 | 39.75 | 782,365 |
| 15 Jul 16 |
40.06000 -0.19 |
40.22 | 39.83 | 40.03 | 918,758 |
| 14 Jul 16 |
40.25000 +0.51 |
40.39 | 39.81 | 40.36 | 1,155,775 |
| 13 Jul 16 |
39.74000 +0.34 |
39.91 | 39.38 | 39.42 | 1,252,658 |
| 12 Jul 16 |
39.40000 +0.96 |
39.50 | 38.64 | 39.05 | 1,100,324 |
| 11 Jul 16 |
38.44500 +0.47 |
38.51 | 37.83 | 38.43 | 776,132 |
| 08 Jul 16 |
37.98000 +1.77 |
38.22 | 36.18 | 36.45 | 1,187,024 |
| 07 Jul 16 |
36.20500 +0.28 |
36.48 | 35.90 | 36.24 | 823,138 |
| 06 Jul 16 |
35.93000 -0.44 |
36.60 | 35.74 | 36.28 | 920,363 |
| 05 Jul 16 |
36.37500 -0.38 |
37.00 | 36.09 | 36.81 | 957,433 |
| 04 Jul 16 |
36.75000 -1.47 |
38.30 | 36.74 | 38.28 | 1,003,423 |
| 01 Jul 16 |
38.21500 -1.00 |
38.35 | 37.38 | 37.72 | 1,271,184 |
| 30 Jun 16 |
39.21500 +0.08 |
39.28 | 38.51 | 39.00 | 1,546,987 |
| 29 Jun 16 |
39.13500 +0.93 |
39.13 | 38.04 | 38.50 | 1,045,629 |
| 28 Jun 16 |
38.20500 +0.21 |
39.20 | 38.15 | 38.62 | 1,048,129 |
| 27 Jun 16 |
37.99500 -1.31 |
39.34 | 37.83 | 39.17 | 1,496,000 |
| 24 Jun 16 |
39.30500 -3.13 |
40.30 | 37.00 | 38.26 | 2,527,802 |
| 23 Jun 16 |
42.43500 +0.32 |
42.90 | 41.97 | 42.41 | 932,239 |
| 22 Jun 16 |
42.11500 -0.99 |
42.50 | 41.66 | 41.98 | 1,106,400 |
| 21 Jun 16 |
43.10500 +0.03 |
43.40 | 42.75 | 42.90 | 743,038 |
| 20 Jun 16 |
43.07000 +1.13 |
43.19 | 42.69 | 42.81 | 761,726 |
| 17 Jun 16 |
41.94500 +0.42 |
42.03 | 41.51 | 41.67 | 1,150,376 |
| 16 Jun 16 |
41.52000 +0.42 |
41.56 | 40.59 | 40.76 | 901,335 |
| 15 Jun 16 |
41.10000 +0.04 |
41.37 | 40.80 | 41.17 | 1,029,917 |
| 14 Jun 16 |
41.05500 -0.90 |
41.79 | 41.06 | 41.75 | 728,604 |
| 13 Jun 16 |
41.95000 -1.01 |
42.62 | 41.95 | 42.51 | 779,875 |
| 10 Jun 16 |
42.96000 -1.25 |
44.21 | 42.96 | 44.11 | 699,264 |
| 09 Jun 16 |
44.21000 -0.50 |
44.54 | 44.01 | 44.49 | 590,588 |
| 08 Jun 16 |
44.71000 -0.78 |
45.47 | 44.64 | 45.46 | 590,817 |
| 07 Jun 16 |
45.49000 +1.05 |
45.49 | 44.35 | 44.53 | 965,906 |
| 06 Jun 16 |
44.44000 -0.07 |
44.71 | 44.15 | 44.54 | 338,746 |
| 03 Jun 16 |
44.50500 -0.25 |
45.03 | 44.10 | 44.86 | 549,168 |
| 02 Jun 16 |
44.75500 -0.27 |
45.07 | 44.67 | 45.07 | 700,876 |
| 01 Jun 16 |
45.02500 -0.16 |
45.36 | 44.83 | 44.99 | 594,476 |
| 31 May 16 |
45.18500 -0.71 |
45.90 | 45.17 | 45.90 | 912,494 |
| 30 May 16 |
45.89500 -0.02 |
46.20 | 45.78 | 46.03 | 266,841 |
| 27 May 16 |
45.91500 +0.26 |
46.02 | 45.48 | 45.69 | 504,512 |
| 26 May 16 |
45.66000 +0.31 |
45.83 | 45.19 | 45.20 | 510,967 |
| 25 May 16 |
45.34500 +0.06 |
45.83 | 45.29 | 45.75 | 649,725 |
| 24 May 16 |
45.28500 +0.60 |
45.41 | 44.34 | 44.54 | 771,244 |
| 23 May 16 |
44.68000 -0.40 |
45.35 | 44.62 | 45.25 | 826,302 |
| 20 May 16 |
45.08000 +1.52 |
45.10 | 43.71 | 43.80 | 924,287 |
| 19 May 16 |
43.56000 +0.59 |
43.92 | 42.87 | 43.05 | 865,018 |
| 18 May 16 |
42.97000 -0.47 |
43.46 | 42.74 | 43.12 | 745,374 |
| 17 May 16 |
43.44000 +0.11 |
43.86 | 43.26 | 43.62 | 782,471 |
| 13 May 16 |
43.32500 +0.23 |
43.33 | 42.59 | 42.60 | 915,307 |
| 12 May 16 |
43.10000 +0.50 |
43.49 | 42.20 | 42.40 | 852,414 |
| 11 May 16 |
42.59500 -1.59 |
44.02 | 42.53 | 44.02 | 1,320,166 |
| 10 May 16 |
44.19000 +0.02 |
44.76 | 44.15 | 44.38 | 582,986 |
| 09 May 16 |
44.16500 +0.37 |
44.56 | 43.71 | 44.02 | 564,239 |
| 06 May 16 |
43.80000 -0.23 |
44.17 | 43.59 | 43.95 | 554,059 |
| 05 May 16 |
44.03000 +0.57 |
44.14 | 43.49 | 43.61 | 529,021 |
| 04 May 16 |
43.45500 -0.45 |
43.99 | 42.97 | 43.00 | 858,805 |
| 03 May 16 |
43.91000 -0.35 |
44.92 | 41.82 | 44.92 | 1,200,019 |
| 02 May 16 |
44.25500 -0.26 |
44.62 | 44.15 | 44.45 | 555,518 |
| 29 Apr 16 |
44.52000 -0.58 |
45.01 | 44.44 | 44.79 | 716,294 |
| 28 Apr 16 |
45.09500 +0.34 |
45.11 | 44.04 | 44.75 | 630,336 |
| 27 Apr 16 |
44.76000 +0.00 |
45.06 | 44.34 | 44.92 | 574,515 |
| 26 Apr 16 |
44.76000 -0.33 |
45.59 | 44.67 | 45.11 | 544,681 |
| 25 Apr 16 |
45.09000 +0.18 |
45.47 | 44.75 | 45.08 | 534,001 |
| 22 Apr 16 |
44.91000 +0.11 |
45.28 | 44.53 | 44.76 | 614,116 |
| 21 Apr 16 |
44.80000 -0.94 |
46.05 | 44.51 | 46.00 | 913,553 |
| 20 Apr 16 |
45.73500 -0.09 |
45.87 | 45.31 | 45.75 | 673,069 |
| 19 Apr 16 |
45.82500 +0.37 |
46.29 | 45.35 | 45.55 | 833,069 |
| 18 Apr 16 |
45.46000 -0.03 |
45.60 | 45.19 | 45.19 | 473,132 |
| 15 Apr 16 |
45.49000 -0.64 |
46.06 | 45.20 | 45.96 | 746,168 |
| 14 Apr 16 |
46.13000 +0.31 |
46.44 | 45.85 | 46.03 | 518,155 |
| 13 Apr 16 |
45.82500 +0.48 |
46.00 | 45.46 | 45.91 | 608,989 |
| 12 Apr 16 |
45.35000 +0.24 |
45.44 | 44.51 | 45.04 | 618,284 |
| 11 Apr 16 |
45.11000 +0.10 |
45.47 | 44.45 | 44.90 | 505,883 |
| 08 Apr 16 |
45.01500 -0.03 |
45.31 | 44.81 | 45.13 | 573,868 |
| 07 Apr 16 |
45.04000 +0.38 |
45.26 | 44.63 | 44.74 | 1,025,226 |
| 06 Apr 16 |
44.66500 +0.23 |
44.72 | 44.10 | 44.48 | 687,326 |
| 05 Apr 16 |
44.44000 -0.80 |
45.29 | 44.41 | 45.06 | 696,776 |
| 04 Apr 16 |
45.24000 +0.28 |
45.56 | 44.65 | 44.96 | 587,459 |
| 01 Apr 16 |
44.95500 -0.23 |
45.03 | 44.28 | 44.68 | 880,008 |
| 31 Mar 16 |
45.18500 -0.71 |
45.81 | 45.16 | 45.81 | 765,097 |
| 30 Mar 16 |
45.89500 +0.74 |
46.04 | 45.37 | 45.40 | 572,638 |
| 29 Mar 16 |
45.15000 +0.50 |
45.29 | 44.62 | 45.04 | 553,662 |
| 24 Mar 16 |
44.65500 -0.75 |
45.28 | 44.65 | 45.19 | 533,550 |
| 23 Mar 16 |
45.40500 +0.06 |
46.02 | 45.15 | 45.74 | 790,866 |
| 22 Mar 16 |
45.34500 +0.64 |
45.41 | 43.79 | 44.39 | 1,101,822 |
| 21 Mar 16 |
44.70500 -0.30 |
45.56 | 44.62 | 44.81 | 1,014,231 |
| 18 Mar 16 |
45.00500 -1.42 |
46.56 | 44.65 | 46.24 | 7,708,070 |
| 17 Mar 16 |
46.43000 -0.49 |
47.35 | 45.63 | 47.06 | 1,222,622 |
| 16 Mar 16 |
46.92000 +0.12 |
47.28 | 46.76 | 47.15 | 566,467 |
| 15 Mar 16 |
46.80000 -0.16 |
46.97 | 46.51 | 46.67 | 644,112 |
| 14 Mar 16 |
46.95500 +0.78 |
47.06 | 46.60 | 46.60 | 512,551 |
| 11 Mar 16 |
46.18000 +1.13 |
46.35 | 45.25 | 45.78 | 869,838 |
| 10 Mar 16 |
45.05000 -0.73 |
46.74 | 44.99 | 45.83 | 606,396 |
| 09 Mar 16 |
45.78000 +0.64 |
46.01 | 45.17 | 45.47 | 581,319 |
| 08 Mar 16 |
45.14000 -0.90 |
45.42 | 44.49 | 45.01 | 807,558 |
| 07 Mar 16 |
46.03500 -0.12 |
46.54 | 45.58 | 46.34 | 651,934 |
| 04 Mar 16 |
46.15500 -0.56 |
47.15 | 45.99 | 47.09 | 831,154 |
| 03 Mar 16 |
46.71500 -0.60 |
47.49 | 46.33 | 47.49 | 812,585 |
| 02 Mar 16 |
47.31000 -1.35 |
48.92 | 46.84 | 48.77 | 966,040 |
| 01 Mar 16 |
48.66000 +1.38 |
48.81 | 47.13 | 47.20 | 912,025 |
| 29 Feb 16 |
47.27500 +0.44 |
47.28 | 46.12 | 46.27 | 932,616 |
| 26 Feb 16 |
46.83000 +0.02 |
47.44 | 46.24 | 47.40 | 1,102,897 |
| 25 Feb 16 |
46.81000 +1.75 |
47.95 | 46.00 | 47.95 | 1,208,197 |
| 24 Feb 16 |
45.06500 -1.09 |
46.22 | 44.76 | 45.85 | 723,620 |
| 23 Feb 16 |
46.15500 -0.01 |
46.75 | 45.55 | 45.78 | 558,038 |
| 22 Feb 16 |
46.16500 +0.64 |
46.56 | 45.83 | 45.83 | 536,705 |
| 19 Feb 16 |
45.52500 +0.19 |
46.40 | 45.10 | 45.35 | 628,811 |
| 18 Feb 16 |
45.33000 +0.28 |
46.04 | 45.01 | 45.28 | 551,728 |
| 17 Feb 16 |
45.05500 +0.85 |
45.22 | 44.26 | 44.44 | 725,479 |
| 16 Feb 16 |
44.20000 +0.39 |
44.48 | 43.53 | 44.13 | 488,828 |
| 15 Feb 16 |
43.81000 +1.60 |
44.24 | 43.40 | 43.77 | 433,327 |
| 12 Feb 16 |
42.21500 +0.15 |
42.51 | 41.82 | 42.24 | 749,541 |
| 11 Feb 16 |
42.06500 -1.19 |
43.00 | 41.81 | 43.00 | 575,349 |
| 10 Feb 16 |
43.25500 +1.02 |
43.48 | 41.90 | 42.76 | 786,982 |
| 09 Feb 16 |
42.23500 +0.69 |
42.44 | 40.74 | 41.33 | 1,196,910 |
| 08 Feb 16 |
41.54000 -2.97 |
44.80 | 41.17 | 44.80 | 1,074,090 |
| 05 Feb 16 |
44.50500 -0.92 |
45.96 | 44.49 | 45.67 | 735,087 |
| 04 Feb 16 |
45.43000 -0.57 |
46.49 | 45.30 | 46.32 | 637,291 |
| 03 Feb 16 |
46.00000 +0.12 |
46.42 | 45.51 | 46.00 | 983,627 |
| 02 Feb 16 |
45.88000 -0.21 |
46.40 | 45.72 | 45.97 | 606,634 |
| 01 Feb 16 |
46.09000 +0.19 |
46.71 | 45.79 | 46.10 | 896,466 |
| 29 Jan 16 |
45.90500 +1.27 |
45.90 | 44.93 | 45.13 | 769,127 |
| 28 Jan 16 |
44.63500 -0.38 |
45.24 | 44.22 | 44.76 | 478,245 |
| 27 Jan 16 |
45.01500 +0.22 |
45.01 | 44.31 | 44.64 | 437,817 |
| 26 Jan 16 |
44.79500 -0.33 |
44.94 | 43.57 | 44.51 | 662,373 |
| 25 Jan 16 |
45.12500 -0.22 |
45.78 | 44.92 | 45.75 | 359,070 |
| 22 Jan 16 |
45.34000 +1.69 |
45.48 | 44.25 | 44.26 | 680,376 |
| 21 Jan 16 |
43.64500 +0.33 |
45.10 | 42.76 | 43.11 | 791,012 |
| 20 Jan 16 |
43.31500 -1.40 |
43.88 | 43.04 | 43.88 | 695,369 |
| 19 Jan 16 |
44.71500 -0.26 |
45.56 | 44.47 | 45.49 | 841,623 |
| 18 Jan 16 |
44.97000 +0.33 |
45.10 | 44.19 | 44.44 | 473,743 |
| 15 Jan 16 |
44.64000 -0.53 |
45.44 | 43.94 | 45.18 | 614,955 |
| 14 Jan 16 |
45.17000 -1.02 |
45.63 | 44.50 | 45.60 | 666,941 |
| 13 Jan 16 |
46.18500 +0.10 |
46.90 | 46.08 | 46.63 | 487,781 |
| 12 Jan 16 |
46.08500 +1.04 |
46.44 | 45.13 | 45.22 | 523,643 |
| 11 Jan 16 |
45.04500 +0.06 |
45.63 | 44.10 | 44.90 | 643,934 |
| 08 Jan 16 |
44.98000 -0.50 |
46.03 | 44.98 | 45.50 | 543,850 |
| 07 Jan 16 |
45.48000 -0.80 |
45.62 | 44.72 | 45.13 | 679,235 |
| 06 Jan 16 |
46.28000 -0.23 |
46.77 | 45.70 | 46.52 | 396,263 |
| 05 Jan 16 |
46.51000 +0.23 |
47.60 | 46.03 | 46.80 | 500,182 |
| 04 Jan 16 |
46.27500 -0.49 |
46.45 | 45.29 | 45.99 | 668,410 |
| 30 Dec 15 |
46.76500 -0.53 |
47.33 | 46.56 | 47.33 | 277,223 |
| 29 Dec 15 |
47.30000 +0.79 |
47.30 | 46.65 | 46.80 | 262,147 |
| 28 Dec 15 |
46.50500 -0.34 |
46.70 | 46.22 | 46.63 | 168,955 |
| 23 Dec 15 |
46.84500 +0.51 |
46.90 | 46.45 | 46.60 | 204,680 |
| 22 Dec 15 |
46.33000 -0.15 |
46.81 | 45.74 | 46.75 | 293,290 |
| 21 Dec 15 |
46.48000 -0.35 |
47.19 | 46.48 | 46.66 | 261,562 |
| 18 Dec 15 |
46.83500 -0.98 |
47.75 | 46.76 | 47.48 | 1,289,849 |
| 17 Dec 15 |
47.81500 +0.39 |
48.38 | 47.60 | 48.00 | 615,702 |
| 16 Dec 15 |
47.42500 +0.22 |
47.62 | 46.95 | 47.50 | 380,492 |
| 15 Dec 15 |
47.20000 +1.10 |
47.33 | 46.19 | 46.51 | 490,978 |
| 14 Dec 15 |
46.09500 -0.58 |
47.21 | 46.03 | 47.13 | 337,030 |
| 11 Dec 15 |
46.68000 -0.60 |
47.27 | 46.58 | 47.27 | 449,415 |
| 10 Dec 15 |
47.28000 -0.01 |
47.65 | 46.33 | 47.10 | 475,924 |
| 09 Dec 15 |
47.29000 -0.76 |
48.17 | 47.10 | 48.12 | 467,397 |
| 08 Dec 15 |
48.05500 -1.07 |
49.42 | 47.88 | 49.22 | 455,890 |
| 07 Dec 15 |
49.12500 +0.06 |
50.29 | 48.94 | 49.22 | 494,913 |
| 04 Dec 15 |
49.07000 +0.03 |
49.28 | 48.33 | 49.00 | 426,471 |
| 03 Dec 15 |
49.04000 -0.95 |
50.89 | 49.03 | 50.75 | 621,815 |
| 02 Dec 15 |
49.99500 +0.06 |
50.35 | 49.11 | 49.88 | 516,842 |
| 01 Dec 15 |
49.93500 +0.24 |
50.34 | 49.67 | 49.67 | 534,358 |
| 30 Nov 15 |
49.70000 +0.10 |
50.02 | 49.33 | 49.63 | 628,562 |
| 27 Nov 15 |
49.59500 +0.44 |
49.77 | 48.78 | 49.21 | 304,660 |
| 26 Nov 15 |
49.16000 +0.03 |
49.55 | 49.08 | 49.26 | 414,812 |
| 25 Nov 15 |
49.13500 +0.69 |
49.29 | 48.54 | 48.57 | 383,966 |
| 24 Nov 15 |
48.44500 -1.01 |
49.65 | 48.17 | 49.50 | 440,058 |
| 23 Nov 15 |
49.46000 -0.64 |
50.39 | 49.46 | 50.00 | 474,436 |
| 20 Nov 15 |
50.10000 -0.60 |
50.95 | 50.05 | 50.70 | 401,377 |
| 19 Nov 15 |
50.70000 +1.08 |
50.85 | 49.88 | 50.20 | 474,776 |
| 18 Nov 15 |
49.62500 -0.81 |
50.68 | 49.41 | 50.41 | 411,580 |
| 17 Nov 15 |
50.43000 +1.31 |
50.70 | 49.21 | 49.37 | 534,591 |
| 16 Nov 15 |
49.12500 +0.10 |
49.35 | 48.32 | 48.45 | 295,691 |
| 13 Nov 15 |
49.02000 -0.44 |
49.55 | 48.75 | 49.17 | 951,565 |
| 12 Nov 15 |
49.46000 -0.35 |
50.14 | 49.27 | 49.87 | 600,699 |
| 11 Nov 15 |
49.81000 +1.06 |
49.85 | 48.63 | 48.90 | 505,392 |
| 10 Nov 15 |
48.75500 +0.65 |
48.81 | 48.06 | 48.33 | 453,006 |
| 09 Nov 15 |
48.10500 -0.44 |
48.80 | 48.01 | 48.65 | 313,245 |
| 06 Nov 15 |
48.54500 +0.32 |
48.87 | 47.98 | 48.38 | 433,362 |
| 05 Nov 15 |
48.22500 -0.44 |
48.88 | 47.72 | 48.50 | 639,750 |
| 04 Nov 15 |
48.66000 -0.40 |
49.51 | 48.49 | 49.50 | 537,524 |
| 03 Nov 15 |
49.06000 -0.14 |
49.65 | 48.92 | 49.26 | 416,144 |
| 02 Nov 15 |
49.20000 +0.01 |
50.07 | 49.08 | 49.08 | 571,168 |
| 30 Oct 15 |
49.19000 -0.75 |
50.12 | 48.38 | 48.52 | 1,070,238 |
| 29 Oct 15 |
49.94000 +2.17 |
50.55 | 48.56 | 49.00 | 1,053,004 |
| 28 Oct 15 |
47.76500 +0.35 |
48.00 | 47.42 | 47.58 | 444,195 |
| 27 Oct 15 |
47.41500 -0.38 |
48.01 | 47.35 | 47.65 | 364,288 |
| 26 Oct 15 |
47.80000 -0.37 |
48.35 | 47.56 | 48.24 | 496,877 |
| 23 Oct 15 |
48.16500 +2.37 |
48.40 | 46.04 | 46.28 | 968,937 |
| 22 Oct 15 |
45.80000 -0.30 |
46.39 | 45.12 | 46.10 | 771,926 |
| 21 Oct 15 |
46.10000 -0.33 |
46.63 | 45.87 | 46.45 | 474,561 |
| 20 Oct 15 |
46.42500 +0.16 |
46.81 | 46.34 | 46.34 | 463,778 |
| 19 Oct 15 |
46.26500 +0.38 |
46.33 | 45.88 | 45.89 | 369,023 |
| 16 Oct 15 |
45.88000 +0.38 |
46.16 | 45.53 | 45.72 | 488,714 |
| 15 Oct 15 |
45.50000 +1.47 |
45.65 | 44.61 | 44.61 | 854,210 |
| 14 Oct 15 |
44.03500 -0.08 |
44.66 | 43.58 | 43.87 | 486,384 |
| 13 Oct 15 |
44.12000 -0.41 |
44.58 | 43.34 | 44.55 | 525,724 |
| 12 Oct 15 |
44.52500 -0.42 |
45.58 | 44.53 | 45.26 | 628,835 |
| 09 Oct 15 |
44.95000 -1.35 |
46.65 | 44.59 | 46.53 | 882,036 |
| 08 Oct 15 |
46.30000 +1.05 |
46.40 | 45.21 | 45.21 | 727,671 |
| 07 Oct 15 |
45.25000 -0.68 |
46.28 | 44.87 | 46.23 | 646,763 |
| 06 Oct 15 |
45.93000 +0.67 |
46.13 | 45.31 | 45.37 | 598,701 |
| 05 Oct 15 |
45.26000 +1.61 |
45.46 | 44.24 | 44.50 | 654,604 |
| 02 Oct 15 |
43.65000 +0.20 |
44.13 | 42.70 | 43.86 | 468,290 |
| 01 Oct 15 |
43.45000 -0.39 |
44.91 | 43.37 | 44.35 | 521,723 |
| 30 Sep 15 |
43.84000 +0.58 |
44.14 | 43.19 | 44.14 | 750,813 |
| 29 Sep 15 |
43.26500 -1.24 |
44.13 | 43.15 | 44.13 | 752,013 |
| 28 Sep 15 |
44.50000 -0.37 |
45.10 | 44.09 | 44.85 | 730,904 |
| 25 Sep 15 |
44.87000 +1.43 |
45.39 | 43.81 | 44.12 | 1,005,498 |
| 24 Sep 15 |
43.44000 -0.73 |
44.43 | 42.98 | 44.35 | 669,167 |
| 23 Sep 15 |
44.17000 -0.40 |
44.67 | 44.04 | 44.53 | 787,529 |
| 22 Sep 15 |
44.57000 -1.41 |
46.06 | 44.47 | 45.89 | 535,218 |
| 21 Sep 15 |
45.98000 +0.61 |
46.40 | 45.04 | 45.10 | 521,404 |
| 18 Sep 15 |
45.36500 -0.63 |
45.87 | 44.90 | 45.87 | 870,892 |
| 17 Sep 15 |
46.00000 +0.28 |
46.34 | 45.62 | 45.76 | 685,390 |
| 16 Sep 15 |
45.71500 +1.03 |
45.79 | 45.00 | 45.00 | 583,447 |
| 15 Sep 15 |
44.68000 +0.28 |
44.88 | 44.36 | 44.56 | 610,052 |
| 14 Sep 15 |
44.40500 +0.19 |
44.77 | 44.02 | 44.33 | 502,647 |
| 11 Sep 15 |
44.21000 -0.44 |
44.78 | 43.92 | 44.65 | 463,614 |
| 10 Sep 15 |
44.64500 -0.06 |
44.90 | 44.00 | 44.33 | 483,285 |
| 09 Sep 15 |
44.70000 +1.08 |
45.43 | 44.26 | 44.53 | 686,735 |
| 08 Sep 15 |
43.61500 +0.37 |
43.84 | 43.40 | 43.53 | 414,873 |
| 07 Sep 15 |
43.24500 +0.22 |
43.54 | 42.84 | 43.44 | 309,586 |
| 04 Sep 15 |
43.02500 -0.99 |
43.68 | 42.84 | 43.18 | 633,815 |
| 03 Sep 15 |
44.02000 +0.93 |
44.21 | 43.26 | 43.69 | 528,351 |
| 02 Sep 15 |
43.09000 +0.47 |
43.27 | 42.41 | 42.76 | 542,863 |
| 01 Sep 15 |
42.62500 -0.78 |
43.07 | 42.04 | 42.96 | 697,922 |
| 31 Aug 15 |
43.40500 +0.10 |
43.53 | 42.90 | 43.08 | 509,271 |
| 28 Aug 15 |
43.30000 +0.51 |
43.52 | 42.72 | 43.44 | 585,034 |
| 27 Aug 15 |
42.78500 +0.61 |
43.38 | 42.71 | 43.30 | 550,048 |
| 26 Aug 15 |
42.17500 +1.15 |
43.10 | 40.23 | 41.00 | 1,183,780 |
| 25 Aug 15 |
41.02500 +1.51 |
41.27 | 39.70 | 40.25 | 1,005,230 |
| 24 Aug 15 |
39.52000 -1.76 |
40.13 | 37.62 | 39.97 | 1,187,145 |
| 21 Aug 15 |
41.27500 -1.00 |
42.21 | 41.26 | 41.60 | 709,904 |
| 20 Aug 15 |
42.28000 -1.16 |
43.30 | 42.16 | 43.18 | 561,564 |
| 19 Aug 15 |
43.44000 -0.35 |
43.88 | 43.38 | 43.51 | 400,422 |
| 18 Aug 15 |
43.79500 +0.13 |
44.02 | 43.34 | 43.47 | 446,354 |
| 17 Aug 15 |
43.66500 +0.07 |
44.05 | 43.13 | 43.88 | 336,766 |
| 14 Aug 15 |
43.60000 -0.19 |
44.44 | 43.60 | 43.61 | 483,172 |
| 13 Aug 15 |
43.78500 +1.21 |
43.88 | 43.28 | 43.51 | 589,051 |
| 12 Aug 15 |
42.57500 -1.31 |
43.67 | 42.08 | 43.61 | 837,151 |
| 11 Aug 15 |
43.88000 -1.48 |
45.46 | 43.81 | 45.04 | 618,767 |
| 10 Aug 15 |
45.36000 +0.70 |
45.40 | 44.01 | 45.00 | 848,682 |
| 07 Aug 15 |
44.66000 -2.79 |
47.30 | 44.59 | 47.30 | 1,562,603 |
| 06 Aug 15 |
47.45000 -1.12 |
48.44 | 47.40 | 48.24 | 557,726 |
| 05 Aug 15 |
48.57000 +0.35 |
48.87 | 48.22 | 48.40 | 458,995 |
| 04 Aug 15 |
48.22500 +0.39 |
48.22 | 47.42 | 47.81 | 508,925 |
| 03 Aug 15 |
47.83000 +1.28 |
47.92 | 46.54 | 46.58 | 562,170 |
| 31 Jul 15 |
46.55000 +0.53 |
46.60 | 45.94 | 46.20 | 949,233 |
| 30 Jul 15 |
46.02000 -0.80 |
48.60 | 45.75 | 48.00 | 648,801 |
| 29 Jul 15 |
46.82000 +0.42 |
47.28 | 46.18 | 46.82 | 580,205 |
| 28 Jul 15 |
46.39500 +0.64 |
46.44 | 45.98 | 46.06 | 615,155 |
| 27 Jul 15 |
45.76000 -0.98 |
46.69 | 45.57 | 46.55 | 513,736 |
| 24 Jul 15 |
46.73500 -0.71 |
47.53 | 46.60 | 47.38 | 360,591 |
| 23 Jul 15 |
47.44500 +0.33 |
48.01 | 47.17 | 47.68 | 485,619 |
| 22 Jul 15 |
47.11500 -0.32 |
47.54 | 47.01 | 47.15 | 535,411 |
| 21 Jul 15 |
47.43500 -0.17 |
48.03 | 47.22 | 47.81 | 372,312 |
| 20 Jul 15 |
47.60500 -0.15 |
48.18 | 47.57 | 47.80 | 455,050 |
| 17 Jul 15 |
47.75000 -0.03 |
48.17 | 47.57 | 48.01 | 560,780 |
| 16 Jul 15 |
47.77500 +0.55 |
48.18 | 47.28 | 47.35 | 516,954 |
| 15 Jul 15 |
47.23000 +0.58 |
47.23 | 46.48 | 46.48 | 441,027 |
| 14 Jul 15 |
46.65500 +0.06 |
47.18 | 46.42 | 46.78 | 647,941 |
| 13 Jul 15 |
46.59500 +0.67 |
46.67 | 46.09 | 46.13 | 791,768 |
| 10 Jul 15 |
45.93000 +0.88 |
46.28 | 45.47 | 46.15 | 482,073 |
| 09 Jul 15 |
45.05000 +1.10 |
45.28 | 44.19 | 44.22 | 535,036 |
| 08 Jul 15 |
43.94500 -0.25 |
44.44 | 43.78 | 44.24 | 740,979 |
| 07 Jul 15 |
44.19500 -0.24 |
46.00 | 44.08 | 46.00 | 966,159 |
| 06 Jul 15 |
44.43000 -0.47 |
44.84 | 44.10 | 44.21 | 281,590 |
| 03 Jul 15 |
44.90500 -0.05 |
45.12 | 44.65 | 44.94 | 293,763 |
| 02 Jul 15 |
44.95500 -0.34 |
45.31 | 44.79 | 45.29 | 403,750 |
| 01 Jul 15 |
45.29500 +0.99 |
45.76 | 44.54 | 44.94 | 557,516 |
| 30 Jun 15 |
44.30000 -0.62 |
44.94 | 44.00 | 44.90 | 823,879 |
| 29 Jun 15 |
44.91500 -1.08 |
45.62 | 42.51 | 43.58 | 764,701 |
| 26 Jun 15 |
46.00000 +0.55 |
46.28 | 45.22 | 45.30 | 416,235 |
| 25 Jun 15 |
45.45000 +0.26 |
45.67 | 44.86 | 45.10 | 338,804 |
| 24 Jun 15 |
45.19500 -0.26 |
45.60 | 44.85 | 45.03 | 539,218 |
| 23 Jun 15 |
45.45000 +0.82 |
46.12 | 44.99 | 45.01 | 786,584 |
| 22 Jun 15 |
44.63000 +1.92 |
45.06 | 43.88 | 43.98 | 864,351 |
| 19 Jun 15 |
42.70500 +0.77 |
43.19 | 41.82 | 41.94 | 1,052,680 |
| 18 Jun 15 |
41.93500 -0.13 |
42.03 | 41.08 | 41.30 | 829,720 |
| 17 Jun 15 |
42.06500 -0.24 |
42.37 | 41.78 | 42.26 | 545,979 |
| 16 Jun 15 |
42.30500 +0.33 |
42.42 | 41.40 | 41.88 | 480,512 |
| 15 Jun 15 |
41.98000 -0.74 |
42.62 | 41.87 | 42.10 | 433,919 |
| 12 Jun 15 |
42.71500 -0.37 |
43.19 | 42.29 | 43.06 | 473,716 |
| 11 Jun 15 |
43.08500 +0.10 |
43.60 | 42.89 | 42.99 | 472,680 |
| 10 Jun 15 |
42.98500 +0.60 |
43.13 | 42.08 | 42.44 | 581,208 |
| 09 Jun 15 |
42.38500 -0.12 |
42.63 | 41.91 | 42.40 | 546,510 |
| 08 Jun 15 |
42.50000 -0.12 |
42.92 | 42.37 | 42.85 | 457,915 |
| 05 Jun 15 |
42.62000 -1.00 |
43.50 | 42.38 | 43.44 | 695,989 |
| 04 Jun 15 |
43.61500 -0.79 |
44.46 | 43.35 | 44.20 | 478,955 |
| 03 Jun 15 |
44.40500 +0.51 |
44.87 | 43.87 | 44.01 | 631,592 |
| 02 Jun 15 |
43.89000 -0.17 |
44.32 | 43.59 | 44.28 | 613,297 |
| 01 Jun 15 |
44.06500 +0.52 |
44.27 | 43.50 | 43.94 | 412,628 |
| 29 May 15 |
43.54000 -0.97 |
44.55 | 43.54 | 44.50 | 751,863 |
| 28 May 15 |
44.51500 -0.42 |
45.22 | 44.29 | 44.87 | 614,130 |
| 27 May 15 |
44.93500 +0.44 |
44.94 | 44.29 | 44.40 | 562,967 |
| 26 May 15 |
44.50000 -0.60 |
45.37 | 44.37 | 45.19 | 767,599 |
| 22 May 15 |
45.10000 -1.75 |
45.50 | 44.83 | 45.42 | 648,412 |
| 21 May 15 |
46.85000 -0.24 |
47.35 | 46.51 | 47.31 | 506,148 |
| 20 May 15 |
47.09000 -0.56 |
47.80 | 46.87 | 47.74 | 559,198 |
| 19 May 15 |
47.64500 +1.04 |
47.68 | 46.98 | 47.10 | 533,811 |
| 18 May 15 |
46.60500 +0.72 |
46.62 | 45.67 | 46.05 | 412,491 |
| 15 May 15 |
45.89000 -0.55 |
46.72 | 45.63 | 46.72 | 375,577 |
| 14 May 15 |
46.43500 +0.65 |
46.60 | 45.14 | 45.55 | 304,880 |
| 13 May 15 |
45.79000 -0.57 |
47.40 | 45.54 | 46.55 | 646,261 |
| 12 May 15 |
46.36000 -0.90 |
47.03 | 46.06 | 46.99 | 625,081 |
| 11 May 15 |
47.26500 +0.04 |
47.97 | 47.08 | 47.50 | 742,918 |
| 08 May 15 |
47.22500 +2.50 |
47.24 | 45.15 | 45.29 | 1,069,466 |
| 07 May 15 |
44.72500 -0.59 |
45.40 | 42.76 | 45.40 | 1,286,282 |
| 06 May 15 |
45.31500 -0.49 |
45.99 | 45.10 | 45.83 | 718,791 |
| 05 May 15 |
45.80000 -1.16 |
47.43 | 45.77 | 46.92 | 785,425 |
| 04 May 15 |
46.96000 +1.07 |
47.04 | 45.65 | 45.87 | 545,266 |
| 30 Apr 15 |
45.89000 -0.07 |
46.13 | 44.76 | 45.95 | 777,739 |
| 29 Apr 15 |
45.95500 -0.85 |
47.31 | 45.85 | 47.06 | 608,163 |
| 28 Apr 15 |
46.80500 -0.73 |
47.78 | 46.22 | 47.67 | 524,785 |
| 27 Apr 15 |
47.53500 +0.37 |
47.53 | 46.63 | 47.40 | 504,900 |
| 24 Apr 15 |
47.16500 -0.22 |
47.83 | 47.10 | 47.50 | 630,544 |
| 23 Apr 15 |
47.38000 -0.15 |
47.84 | 47.15 | 47.56 | 482,046 |
| 22 Apr 15 |
47.53500 -0.65 |
48.69 | 47.13 | 48.31 | 604,230 |
| 21 Apr 15 |
48.18500 +1.17 |
48.42 | 47.49 | 47.49 | 488,956 |
| 20 Apr 15 |
47.01500 +0.83 |
47.03 | 46.37 | 46.41 | 454,524 |
| 17 Apr 15 |
46.19000 -1.24 |
47.61 | 45.95 | 47.27 | 822,306 |
| 16 Apr 15 |
47.42500 -1.10 |
48.47 | 47.42 | 48.46 | 785,798 |
| 15 Apr 15 |
48.53000 -0.34 |
49.20 | 48.38 | 48.94 | 423,910 |
| 14 Apr 15 |
48.87000 -0.06 |
49.33 | 48.53 | 48.90 | 502,572 |
| 13 Apr 15 |
48.92500 -0.05 |
49.10 | 48.62 | 49.03 | 352,352 |
| 10 Apr 15 |
48.97500 +0.88 |
49.03 | 48.11 | 48.35 | 583,612 |
| 09 Apr 15 |
48.09000 +1.24 |
48.17 | 47.22 | 47.25 | 535,747 |
| 08 Apr 15 |
46.85000 -0.14 |
46.92 | 46.31 | 46.79 | 392,613 |
| 07 Apr 15 |
46.99000 +0.83 |
46.99 | 46.20 | 46.75 | 365,966 |
| 02 Apr 15 |
46.16000 +0.12 |
46.25 | 45.56 | 46.19 | 307,445 |
| 01 Apr 15 |
46.04500 +0.34 |
46.79 | 45.17 | 45.47 | 747,499 |
| 31 Mar 15 |
45.70500 -0.39 |
46.72 | 45.29 | 46.19 | 749,514 |
| 30 Mar 15 |
46.10000 +1.29 |
46.17 | 45.06 | 45.06 | 483,357 |
| 27 Mar 15 |
44.80500 +0.23 |
45.44 | 44.46 | 44.90 | 494,064 |
| 26 Mar 15 |
44.57500 -0.27 |
44.63 | 43.57 | 44.50 | 663,306 |
| 25 Mar 15 |
44.84500 -0.50 |
45.85 | 44.66 | 45.45 | 469,487 |
| 24 Mar 15 |
45.34500 +0.35 |
45.47 | 44.46 | 44.61 | 683,792 |
| 23 Mar 15 |
45.00000 -0.26 |
45.26 | 44.43 | 45.08 | 574,070 |
| 20 Mar 15 |
45.26500 -0.66 |
46.67 | 45.21 | 46.33 | 2,993,526 |
| 19 Mar 15 |
45.92500 +0.24 |
46.11 | 45.28 | 45.58 | 885,831 |
| 18 Mar 15 |
45.68500 -0.15 |
46.16 | 42.76 | 45.94 | 1,391,927 |
| 17 Mar 15 |
45.83000 -1.29 |
47.17 | 45.72 | 46.99 | 948,610 |
| 16 Mar 15 |
47.12000 +1.07 |
47.49 | 46.15 | 46.16 | 545,335 |
| 13 Mar 15 |
46.05000 -0.19 |
46.53 | 45.78 | 46.49 | 846,030 |
| 12 Mar 15 |
46.24500 +0.22 |
46.53 | 45.78 | 46.16 | 561,061 |
| 11 Mar 15 |
46.03000 +1.16 |
46.31 | 45.03 | 45.19 | 688,109 |
| 10 Mar 15 |
44.87000 -0.31 |
45.77 | 44.55 | 45.24 | 736,272 |
| 09 Mar 15 |
45.18000 +0.26 |
45.52 | 44.51 | 44.79 | 615,719 |
| 06 Mar 15 |
44.92000 +0.32 |
45.29 | 44.56 | 44.67 | 533,414 |
| 05 Mar 15 |
44.59500 +0.98 |
44.60 | 43.16 | 43.40 | 662,744 |
| 04 Mar 15 |
43.62000 +0.40 |
43.62 | 42.63 | 43.40 | 846,946 |
| 03 Mar 15 |
43.21500 -1.07 |
44.50 | 43.03 | 44.29 | 632,151 |
| 02 Mar 15 |
44.28500 +0.39 |
44.49 | 43.95 | 44.08 | 663,780 |
| 27 Feb 15 |
43.89500 +0.19 |
44.49 | 43.42 | 43.42 | 774,743 |
| 26 Feb 15 |
43.70000 +1.52 |
44.01 | 42.30 | 43.07 | 1,025,020 |
| 25 Feb 15 |
42.18000 -0.30 |
42.74 | 41.92 | 42.47 | 575,414 |
| 24 Feb 15 |
42.48000 -0.07 |
42.67 | 42.12 | 42.57 | 672,909 |
| 23 Feb 15 |
42.55000 +0.97 |
42.55 | 41.87 | 41.92 | 766,237 |
| 20 Feb 15 |
41.58000 +0.13 |
42.00 | 41.26 | 41.51 | 662,428 |
| 19 Feb 15 |
41.45500 -0.01 |
41.72 | 41.29 | 41.47 | 500,149 |
| 18 Feb 15 |
41.46500 +0.81 |
41.60 | 40.75 | 40.90 | 571,464 |
| 17 Feb 15 |
40.66000 +0.06 |
40.66 | 39.90 | 40.35 | 475,106 |
| 16 Feb 15 |
40.60500 -0.10 |
40.86 | 40.40 | 40.72 | 354,289 |
| 13 Feb 15 |
40.70000 -0.27 |
41.17 | 40.42 | 41.10 | 400,254 |
| 12 Feb 15 |
40.97500 +0.99 |
41.22 | 39.92 | 39.92 | 606,476 |
| 11 Feb 15 |
39.98500 -0.11 |
40.52 | 39.85 | 40.15 | 476,345 |
| 10 Feb 15 |
40.09500 +0.92 |
40.26 | 39.04 | 39.22 | 619,312 |
| 09 Feb 15 |
39.18000 -0.84 |
39.78 | 38.93 | 39.60 | 493,370 |
| 06 Feb 15 |
40.02000 -0.14 |
40.10 | 39.58 | 39.92 | 409,879 |
| 05 Feb 15 |
40.16000 +0.39 |
40.42 | 39.54 | 39.67 | 754,254 |
| 04 Feb 15 |
39.77000 +0.32 |
39.80 | 38.93 | 39.69 | 666,015 |
| 03 Feb 15 |
39.45000 -0.37 |
39.80 | 39.35 | 39.58 | 857,167 |
| 02 Feb 15 |
39.82000 +0.48 |
39.94 | 39.33 | 39.44 | 735,210 |
| 30 Jan 15 |
39.34000 -0.07 |
39.92 | 39.28 | 39.38 | 911,863 |
| 29 Jan 15 |
39.41000 -0.06 |
39.72 | 38.63 | 38.81 | 724,075 |
| 28 Jan 15 |
39.46500 -0.69 |
39.80 | 38.62 | 39.16 | 1,167,816 |
| 27 Jan 15 |
40.15000 -0.72 |
40.88 | 39.78 | 40.72 | 771,546 |
| 26 Jan 15 |
40.86500 +0.02 |
41.19 | 40.12 | 40.29 | 589,248 |
| 23 Jan 15 |
40.85000 +0.86 |
41.21 | 40.01 | 40.06 | 992,546 |
| 22 Jan 15 |
39.99000 +0.78 |
39.99 | 39.02 | 39.15 | 1,104,246 |
| 21 Jan 15 |
39.20500 +0.11 |
39.37 | 38.65 | 39.03 | 911,385 |
| 20 Jan 15 |
39.09500 +0.50 |
39.24 | 38.20 | 38.60 | 1,087,307 |
| 19 Jan 15 |
38.60000 +0.85 |
38.65 | 37.88 | 37.91 | 723,131 |
| 16 Jan 15 |
37.75000 +0.23 |
38.10 | 37.21 | 37.35 | 946,397 |
| 15 Jan 15 |
37.52000 +1.28 |
37.60 | 35.66 | 36.44 | 910,259 |
| 14 Jan 15 |
36.23500 -0.26 |
36.46 | 35.76 | 36.10 | 554,994 |
| 13 Jan 15 |
36.49000 +0.71 |
36.49 | 35.55 | 35.70 | 785,125 |
| 12 Jan 15 |
35.78500 -0.87 |
36.22 | 35.44 | 35.99 | 1,101,086 |
| 09 Jan 15 |
36.65000 +0.98 |
37.13 | 35.28 | 35.53 | 1,488,959 |
| 08 Jan 15 |
35.67500 +1.69 |
35.88 | 34.39 | 34.44 | 1,154,790 |
| 07 Jan 15 |
33.98000 +0.67 |
34.03 | 33.24 | 33.48 | 758,659 |
| 06 Jan 15 |
33.30500 -0.36 |
33.75 | 33.24 | 33.72 | 717,499 |
| 05 Jan 15 |
33.67000 -0.76 |
34.53 | 33.61 | 34.38 | 368,989 |
| 02 Jan 15 |
34.42500 -0.41 |
34.85 | 34.24 | 34.72 | 270,690 |
| 30 Dec 14 |
34.83000 -0.01 |
35.03 | 34.69 | 34.84 | 202,693 |
| 29 Dec 14 |
34.84000 -0.31 |
34.88 | 34.46 | 34.80 | 277,866 |
| 23 Dec 14 |
35.14500 +0.60 |
35.25 | 34.69 | 34.71 | 600,899 |
| 22 Dec 14 |
34.55000 +0.44 |
34.60 | 34.00 | 34.13 | 342,744 |
| 19 Dec 14 |
34.11000 -0.39 |
34.88 | 33.38 | 34.68 | 1,277,406 |
| 18 Dec 14 |
34.50000 +0.52 |
34.62 | 34.22 | 34.43 | 809,892 |
| 17 Dec 14 |
33.98000 -0.01 |
34.08 | 33.51 | 33.53 | 621,141 |
| 16 Dec 14 |
33.99000 +1.21 |
33.99 | 32.67 | 32.80 | 869,359 |
| 15 Dec 14 |
32.78500 -0.33 |
33.53 | 32.68 | 33.19 | 446,029 |
| 12 Dec 14 |
33.12000 -0.69 |
33.73 | 33.04 | 33.63 | 354,411 |
| 11 Dec 14 |
33.81000 +0.35 |
33.92 | 33.49 | 33.52 | 537,835 |
| 10 Dec 14 |
33.46500 -0.09 |
33.90 | 33.03 | 33.79 | 410,290 |
| 09 Dec 14 |
33.55500 -0.40 |
33.90 | 33.34 | 33.70 | 445,955 |
| 08 Dec 14 |
33.95000 -0.39 |
34.13 | 33.85 | 34.06 | 288,045 |
| 05 Dec 14 |
34.34000 +0.21 |
34.40 | 34.08 | 34.35 | 232,773 |
| 04 Dec 14 |
34.13500 +0.04 |
34.53 | 33.90 | 34.10 | 446,035 |
| 03 Dec 14 |
34.09500 +0.19 |
34.19 | 33.74 | 33.92 | 624,579 |
| 02 Dec 14 |
33.90000 +0.02 |
34.28 | 33.50 | 34.10 | 683,802 |
| 01 Dec 14 |
33.88500 -0.47 |
34.28 | 33.71 | 34.11 | 626,472 |
| 28 Nov 14 |
34.35000 -0.65 |
35.01 | 34.15 | 34.94 | 715,866 |
| 27 Nov 14 |
35.00000 +0.02 |
35.19 | 34.88 | 34.98 | 434,496 |
| 26 Nov 14 |
34.98000 +0.25 |
34.98 | 34.47 | 34.90 | 379,623 |
| 25 Nov 14 |
34.73000 +0.00 |
34.96 | 34.53 | 34.70 | 667,527 |
| 24 Nov 14 |
34.73000 +0.49 |
34.81 | 33.99 | 34.10 | 664,549 |
| 21 Nov 14 |
34.23500 +0.61 |
34.37 | 33.65 | 33.69 | 560,097 |
| 20 Nov 14 |
33.62500 +0.02 |
33.73 | 33.35 | 33.60 | 390,611 |
| 19 Nov 14 |
33.60500 +0.33 |
33.77 | 33.03 | 33.26 | 504,924 |
| 18 Nov 14 |
33.27500 +0.28 |
33.45 | 32.99 | 33.00 | 474,016 |
| 17 Nov 14 |
32.99000 +0.35 |
32.99 | 32.28 | 32.37 | 401,670 |
| 14 Nov 14 |
32.64500 +0.37 |
32.94 | 32.36 | 32.36 | 894,926 |
| 13 Nov 14 |
32.28000 +0.43 |
32.42 | 31.95 | 32.10 | 353,992 |
| 12 Nov 14 |
31.85000 -0.83 |
32.59 | 31.50 | 32.51 | 518,549 |
| 11 Nov 14 |
32.68000 -0.03 |
32.85 | 32.40 | 32.74 | 414,203 |
| 10 Nov 14 |
32.71500 +0.58 |
32.76 | 31.90 | 32.10 | 370,971 |
| 07 Nov 14 |
32.13000 +0.18 |
32.46 | 31.75 | 32.28 | 612,200 |
| 06 Nov 14 |
31.95000 +0.18 |
32.44 | 31.48 | 31.50 | 481,698 |
| 05 Nov 14 |
31.77500 +0.17 |
32.01 | 31.60 | 31.65 | 478,820 |
| 04 Nov 14 |
31.60500 -0.35 |
32.43 | 31.55 | 32.02 | 519,473 |
| 03 Nov 14 |
31.95500 -0.20 |
32.28 | 31.73 | 32.10 | 452,891 |
| 31 Oct 14 |
32.15500 +0.38 |
32.28 | 31.99 | 32.19 | 502,035 |
| 30 Oct 14 |
31.77000 +0.67 |
31.77 | 30.95 | 31.31 | 648,163 |
| 29 Oct 14 |
31.10000 +0.20 |
31.21 | 30.83 | 31.02 | 586,928 |
| 28 Oct 14 |
30.89500 +0.16 |
31.09 | 30.58 | 30.97 | 534,721 |
| 27 Oct 14 |
30.74000 -0.41 |
31.58 | 30.63 | 31.48 | 501,787 |
| 24 Oct 14 |
31.15000 -0.38 |
31.55 | 31.01 | 31.40 | 443,748 |
| 23 Oct 14 |
31.53000 +0.26 |
31.70 | 30.75 | 30.90 | 477,567 |
| 22 Oct 14 |
31.27000 +0.04 |
31.72 | 31.07 | 31.40 | 645,054 |
| 21 Oct 14 |
31.23000 +0.91 |
31.33 | 30.15 | 30.20 | 738,531 |
| 20 Oct 14 |
30.31500 -0.28 |
30.67 | 30.20 | 30.51 | 580,791 |
| 17 Oct 14 |
30.60000 +1.03 |
30.61 | 29.70 | 29.86 | 995,974 |
| 16 Oct 14 |
29.57000 +0.50 |
29.71 | 28.40 | 29.33 | 1,320,364 |
| 15 Oct 14 |
29.07000 +0.31 |
30.34 | 29.02 | 30.00 | 1,823,543 |
| 14 Oct 14 |
28.76500 +0.42 |
28.80 | 28.05 | 28.15 | 797,236 |
| 13 Oct 14 |
28.34500 -0.26 |
28.77 | 28.10 | 28.22 | 823,098 |
| 10 Oct 14 |
28.60000 -0.44 |
29.24 | 27.91 | 28.77 | 1,393,493 |
| 09 Oct 14 |
29.04500 -0.54 |
30.22 | 28.91 | 30.10 | 804,235 |
| 08 Oct 14 |
29.58500 -0.81 |
30.18 | 29.52 | 30.07 | 603,073 |
| 07 Oct 14 |
30.39000 -0.47 |
30.82 | 30.33 | 30.71 | 431,072 |
| 06 Oct 14 |
30.85500 +0.63 |
31.18 | 30.69 | 30.94 | 563,301 |
| 02 Oct 14 |
30.23000 -0.93 |
31.27 | 30.23 | 31.24 | 785,469 |
| 01 Oct 14 |
31.16000 -0.39 |
31.78 | 30.88 | 31.53 | 515,893 |
| 30 Sep 14 |
31.55000 -0.40 |
32.14 | 31.41 | 32.14 | 573,328 |
| 29 Sep 14 |
31.95000 +0.06 |
32.06 | 31.71 | 31.93 | 403,957 |
| 26 Sep 14 |
31.89500 -0.16 |
32.10 | 31.30 | 32.10 | 553,357 |
| 25 Sep 14 |
32.05500 -0.49 |
32.94 | 32.06 | 32.56 | 605,120 |
| 24 Sep 14 |
32.55000 -0.35 |
32.81 | 32.16 | 32.81 | 479,697 |
| 23 Sep 14 |
32.90000 -0.29 |
33.20 | 32.75 | 33.19 | 553,381 |
| 22 Sep 14 |
33.19000 -0.71 |
33.81 | 33.17 | 33.81 | 425,441 |
| 19 Sep 14 |
33.90000 +0.45 |
34.02 | 33.58 | 33.67 | 1,168,755 |
| 18 Sep 14 |
33.45000 +0.11 |
33.65 | 33.16 | 33.36 | 638,131 |
| 17 Sep 14 |
33.34000 +0.37 |
33.48 | 33.03 | 33.15 | 423,573 |
| 16 Sep 14 |
32.97000 -0.15 |
33.11 | 32.80 | 33.08 | 541,557 |
| 15 Sep 14 |
33.12500 +0.18 |
33.28 | 32.76 | 32.85 | 516,110 |
| 12 Sep 14 |
32.94500 +0.43 |
33.05 | 32.47 | 32.52 | 773,779 |
| 11 Sep 14 |
32.51500 +0.55 |
32.51 | 31.99 | 32.25 | 503,196 |
| 10 Sep 14 |
31.96500 -0.47 |
32.16 | 31.65 | 32.10 | 534,028 |
| 09 Sep 14 |
32.44000 +0.35 |
32.50 | 31.98 | 32.11 | 468,763 |
| 08 Sep 14 |
32.09000 -0.15 |
32.33 | 31.93 | 32.33 | 310,827 |
| 05 Sep 14 |
32.23500 -0.13 |
32.50 | 32.05 | 32.29 | 494,197 |
| 04 Sep 14 |
32.36500 +0.82 |
32.37 | 31.47 | 31.70 | 1,077,084 |
| 03 Sep 14 |
31.55000 +0.58 |
31.66 | 30.94 | 31.11 | 762,757 |
| 02 Sep 14 |
30.96500 +0.28 |
31.16 | 30.68 | 30.75 | 747,348 |
| 01 Sep 14 |
30.68500 +0.17 |
30.83 | 30.49 | 30.72 | 441,486 |
| 29 Aug 14 |
30.51500 -0.40 |
31.04 | 30.26 | 31.00 | 831,690 |
| 28 Aug 14 |
30.91000 -0.41 |
31.56 | 30.77 | 31.51 | 484,931 |
| 27 Aug 14 |
31.31500 -0.10 |
31.52 | 31.24 | 31.40 | 408,007 |
| 26 Aug 14 |
31.42000 +0.19 |
31.50 | 30.97 | 31.26 | 352,992 |
| 25 Aug 14 |
31.22500 +0.22 |
31.30 | 30.97 | 31.29 | 265,986 |
| 22 Aug 14 |
31.00500 +0.10 |
31.30 | 30.76 | 31.00 | 426,058 |
| 21 Aug 14 |
30.90500 -0.03 |
31.02 | 30.51 | 30.55 | 612,271 |
| 20 Aug 14 |
30.93500 -0.22 |
31.17 | 30.66 | 31.17 | 548,573 |
| 19 Aug 14 |
31.15000 +0.33 |
31.18 | 30.79 | 30.90 | 465,087 |
| 18 Aug 14 |
30.81500 +0.32 |
30.93 | 30.66 | 30.88 | 554,453 |
| 15 Aug 14 |
30.50000 -0.36 |
31.00 | 30.40 | 30.87 | 738,650 |
| 14 Aug 14 |
30.86000 +0.16 |
31.08 | 30.66 | 30.69 | 542,309 |
| 13 Aug 14 |
30.70000 +0.50 |
31.00 | 30.58 | 31.00 | 431,977 |
| 08 Aug 14 |
30.20000 -0.34 |
30.50 | 29.66 | 29.97 | 738,556 |
| 07 Aug 14 |
30.54000 +0.21 |
30.85 | 30.16 | 30.35 | 1,090,340 |
| 06 Aug 14 |
30.33000 -0.34 |
30.63 | 29.95 | 30.45 | 1,219,812 |
| 05 Aug 14 |
30.66500 -0.44 |
31.40 | 30.58 | 31.40 | 738,883 |
| 04 Aug 14 |
31.10500 -0.44 |
31.78 | 30.70 | 31.78 | 918,563 |
| 01 Aug 14 |
31.55000 +0.08 |
31.67 | 30.10 | 30.10 | 1,340,984 |
| 31 Jul 14 |
31.46500 -1.08 |
32.55 | 31.08 | 32.55 | 753,032 |
| 30 Jul 14 |
32.55000 -0.25 |
32.67 | 32.38 | 32.63 | 406,927 |
| 29 Jul 14 |
32.80000 +0.04 |
32.94 | 32.59 | 32.75 | 291,267 |
| 28 Jul 14 |
32.76000 -0.22 |
33.14 | 32.51 | 33.00 | 430,593 |
| 25 Jul 14 |
32.97500 -0.22 |
33.36 | 32.67 | 33.16 | 630,272 |
| 24 Jul 14 |
33.19500 +0.40 |
33.23 | 32.34 | 32.80 | 461,813 |
| 23 Jul 14 |
32.79000 +0.06 |
33.40 | 32.70 | 32.80 | 495,729 |
| 22 Jul 14 |
32.73500 +0.49 |
32.84 | 32.26 | 32.37 | 448,711 |
| 21 Jul 14 |
32.24000 -0.50 |
32.70 | 32.15 | 32.65 | 373,103 |
| 18 Jul 14 |
32.74000 +0.28 |
32.76 | 32.01 | 32.25 | 793,084 |
| 17 Jul 14 |
32.45500 +0.71 |
32.96 | 32.08 | 32.50 | 980,367 |
| 16 Jul 14 |
31.75000 +0.95 |
31.75 | 30.80 | 31.00 | 489,903 |
| 15 Jul 14 |
30.80000 -0.62 |
31.40 | 30.80 | 31.31 | 384,905 |
| 14 Jul 14 |
31.41500 +0.52 |
31.50 | 31.00 | 31.20 | 241,516 |
| 11 Jul 14 |
30.90000 -0.19 |
31.32 | 30.86 | 31.09 | 430,907 |
| 10 Jul 14 |
31.09500 -0.56 |
31.68 | 30.64 | 31.58 | 786,798 |
| 09 Jul 14 |
31.65500 -0.07 |
31.92 | 31.34 | 31.69 | 508,633 |
| 08 Jul 14 |
31.73000 -0.92 |
32.78 | 31.73 | 32.71 | 617,010 |
| 07 Jul 14 |
32.65000 -0.45 |
33.08 | 32.63 | 32.94 | 297,141 |
| 04 Jul 14 |
33.10000 +0.03 |
33.16 | 32.95 | 33.07 | 259,547 |
| 03 Jul 14 |
33.07000 +0.66 |
33.08 | 32.29 | 32.40 | 710,189 |
| 02 Jul 14 |
32.41000 +0.28 |
32.69 | 32.15 | 32.30 | 679,909 |
| 01 Jul 14 |
32.13500 -0.40 |
32.72 | 31.92 | 32.60 | 693,349 |
| 30 Jun 14 |
32.53500 -0.60 |
33.14 | 32.40 | 33.13 | 821,597 |
| 27 Jun 14 |
33.13000 -0.28 |
33.17 | 31.66 | 32.15 | 1,292,189 |
| 26 Jun 14 |
33.41500 -0.38 |
34.06 | 33.11 | 33.95 | 1,067,954 |
| 25 Jun 14 |
33.80000 -0.54 |
34.54 | 33.67 | 34.18 | 1,166,730 |
| 24 Jun 14 |
34.34000 +0.47 |
34.47 | 34.00 | 34.04 | 622,122 |
| 23 Jun 14 |
33.86500 -0.78 |
34.78 | 33.76 | 34.72 | 611,345 |
| 20 Jun 14 |
34.64500 -0.12 |
35.10 | 34.53 | 34.76 | 684,921 |
| 19 Jun 14 |
34.76500 +0.08 |
35.13 | 34.68 | 35.00 | 562,477 |
| 18 Jun 14 |
34.68500 -0.03 |
34.86 | 34.41 | 34.74 | 413,814 |
| 17 Jun 14 |
34.72000 +0.24 |
34.97 | 34.52 | 34.60 | 508,564 |
| 16 Jun 14 |
34.48500 +0.02 |
34.54 | 33.96 | 34.30 | 534,952 |
| 13 Jun 14 |
34.46500 +0.40 |
34.88 | 33.91 | 34.85 | 722,131 |
| 12 Jun 14 |
34.07000 +0.18 |
34.24 | 33.79 | 33.92 | 747,583 |
| 11 Jun 14 |
33.89000 -0.57 |
34.53 | 33.83 | 34.46 | 668,213 |
| 10 Jun 14 |
34.46000 +0.21 |
34.62 | 34.10 | 34.28 | 645,027 |
| 09 Jun 14 |
34.25000 -0.03 |
34.44 | 34.08 | 34.31 | 251,809 |
| 06 Jun 14 |
34.27500 +0.72 |
34.28 | 33.55 | 33.67 | 564,974 |
| 05 Jun 14 |
33.55500 +0.31 |
33.63 | 33.04 | 33.43 | 482,845 |
| 04 Jun 14 |
33.25000 -0.10 |
33.40 | 33.03 | 33.28 | 419,972 |
| 03 Jun 14 |
33.35000 -0.63 |
33.85 | 32.89 | 33.80 | 707,219 |
| 02 Jun 14 |
33.98000 +0.60 |
34.06 | 33.56 | 33.65 | 503,203 |
| 30 May 14 |
33.38500 -0.14 |
33.69 | 33.23 | 33.44 | 787,297 |
| 29 May 14 |
33.52000 +0.07 |
33.84 | 33.35 | 33.49 | 320,355 |
| 28 May 14 |
33.45000 +0.55 |
33.47 | 32.98 | 32.99 | 636,617 |
| 27 May 14 |
32.90000 +0.41 |
33.03 | 32.38 | 32.50 | 533,553 |
| 26 May 14 |
32.49500 +0.24 |
32.65 | 32.21 | 32.35 | 440,493 |
| 23 May 14 |
32.25000 +0.57 |
32.28 | 31.68 | 31.86 | 711,087 |
| 22 May 14 |
31.68500 +0.28 |
31.82 | 31.50 | 31.60 | 533,365 |
| 21 May 14 |
31.40000 +0.38 |
31.59 | 30.91 | 31.05 | 543,451 |
| 20 May 14 |
31.02000 +0.40 |
31.24 | 30.68 | 30.70 | 569,078 |
| 19 May 14 |
30.62500 +0.36 |
30.81 | 30.13 | 30.46 | 483,982 |
| 16 May 14 |
30.26000 -0.52 |
30.82 | 30.07 | 30.78 | 821,355 |
| 15 May 14 |
30.78500 -0.86 |
31.95 | 30.69 | 31.58 | 776,347 |
| 14 May 14 |
31.65000 -1.11 |
32.75 | 31.65 | 32.75 | 547,650 |
| 13 May 14 |
32.76000 -0.02 |
32.99 | 32.50 | 32.87 | 411,472 |
| 12 May 14 |
32.78000 +0.15 |
32.93 | 32.28 | 32.76 | 422,356 |
| 09 May 14 |
32.62500 -0.08 |
32.86 | 32.15 | 32.58 | 809,559 |
| 08 May 14 |
32.70000 +1.82 |
32.75 | 31.81 | 31.81 | 1,181,379 |
| 07 May 14 |
30.88000 -0.33 |
31.38 | 30.72 | 31.14 | 787,128 |
| 06 May 14 |
31.20500 -0.28 |
32.10 | 31.15 | 31.75 | 544,480 |
| 05 May 14 |
31.49000 -0.35 |
31.89 | 31.02 | 31.88 | 385,400 |
| 02 May 14 |
31.84000 +0.33 |
32.13 | 31.67 | 31.86 | 593,365 |
| 30 Apr 14 |
31.51500 +0.01 |
31.55 | 31.08 | 31.14 | 567,161 |
| 29 Apr 14 |
31.50000 +0.48 |
31.63 | 31.20 | 31.58 | 529,200 |
| 28 Apr 14 |
31.02500 +0.10 |
31.24 | 30.77 | 31.10 | 440,224 |
| 25 Apr 14 |
30.92000 -0.40 |
31.25 | 30.85 | 31.10 | 376,641 |
| 24 Apr 14 |
31.31500 -0.01 |
31.64 | 30.83 | 31.58 | 544,499 |
| 23 Apr 14 |
31.32500 -0.29 |
31.73 | 31.26 | 31.64 | 443,144 |
| 22 Apr 14 |
31.61500 +0.51 |
31.64 | 31.13 | 31.40 | 341,411 |
| 17 Apr 14 |
31.10500 +0.05 |
31.69 | 30.99 | 31.50 | 562,028 |
| 16 Apr 14 |
31.06000 +1.47 |
31.34 | 29.94 | 30.01 | 1,014,424 |
| 15 Apr 14 |
29.59500 -0.73 |
30.77 | 29.51 | 30.53 | 1,028,955 |
| 14 Apr 14 |
30.32500 -0.29 |
30.49 | 29.21 | 30.45 | 1,448,869 |
| 11 Apr 14 |
30.61500 -1.27 |
31.52 | 30.41 | 31.50 | 1,239,781 |
| 10 Apr 14 |
31.88500 +0.06 |
32.69 | 31.74 | 32.30 | 847,046 |
| 09 Apr 14 |
31.83000 -0.02 |
32.28 | 31.61 | 31.94 | 711,791 |
| 08 Apr 14 |
31.85000 -0.60 |
32.63 | 30.78 | 32.60 | 1,507,558 |
| 07 Apr 14 |
32.45000 -0.72 |
33.20 | 32.40 | 33.20 | 652,376 |
| 04 Apr 14 |
33.16500 +0.01 |
33.60 | 33.10 | 33.37 | 484,913 |
| 03 Apr 14 |
33.15500 -0.20 |
33.67 | 33.13 | 33.49 | 484,090 |
| 02 Apr 14 |
33.35500 -0.26 |
33.83 | 33.17 | 33.81 | 553,037 |
| 01 Apr 14 |
33.62000 +0.40 |
33.90 | 33.44 | 33.66 | 767,490 |
| 31 Mar 14 |
33.22000 +0.26 |
33.49 | 33.13 | 33.33 | 506,064 |
| 28 Mar 14 |
32.96000 -0.12 |
33.29 | 32.82 | 33.10 | 593,392 |
| 27 Mar 14 |
33.07500 +0.00 |
33.47 | 32.84 | 33.10 | 950,294 |
| 26 Mar 14 |
33.07500 +0.67 |
33.30 | 32.47 | 32.50 | 795,656 |
| 25 Mar 14 |
32.40000 +0.35 |
32.51 | 31.61 | 32.10 | 592,564 |
| 24 Mar 14 |
32.05000 -0.62 |
33.25 | 31.82 | 33.25 | 586,898 |
| 21 Mar 14 |
32.67000 -0.12 |
33.22 | 32.38 | 32.80 | 4,256,418 |
| 20 Mar 14 |
32.78500 -0.07 |
32.85 | 32.22 | 32.71 | 756,306 |
| 19 Mar 14 |
32.85500 -0.46 |
33.71 | 32.69 | 33.42 | 595,163 |
| 18 Mar 14 |
33.31500 +0.10 |
33.79 | 32.81 | 33.28 | 654,059 |
| 17 Mar 14 |
33.21000 +0.79 |
33.40 | 32.47 | 32.50 | 562,480 |
| 14 Mar 14 |
32.41500 +0.07 |
32.68 | 31.78 | 32.00 | 733,704 |
| 13 Mar 14 |
32.34500 -0.25 |
32.91 | 32.35 | 32.81 | 572,104 |
| 12 Mar 14 |
32.60000 -0.61 |
33.22 | 32.47 | 33.10 | 682,845 |
| 11 Mar 14 |
33.21000 -0.29 |
33.52 | 32.90 | 33.50 | 771,950 |
| 10 Mar 14 |
33.50000 -0.47 |
34.12 | 33.33 | 33.85 | 644,205 |
| 07 Mar 14 |
33.97500 -0.68 |
34.67 | 33.83 | 34.60 | 679,833 |
| 06 Mar 14 |
34.65000 +0.15 |
35.04 | 34.37 | 34.75 | 771,983 |
| 05 Mar 14 |
34.50000 -0.01 |
34.83 | 34.40 | 34.70 | 602,556 |
| 04 Mar 14 |
34.51000 +1.19 |
34.63 | 33.63 | 33.63 | 924,660 |
| 03 Mar 14 |
33.32000 -1.23 |
33.88 | 33.08 | 33.79 | 1,099,218 |
| 28 Feb 14 |
34.55000 +0.47 |
34.70 | 34.13 | 34.70 | 3,491,368 |
| 27 Feb 14 |
34.08000 +0.53 |
34.70 | 33.30 | 34.10 | 1,588,691 |
| 26 Feb 14 |
33.55000 -1.02 |
34.74 | 33.40 | 34.66 | 1,029,901 |
| 25 Feb 14 |
34.57000 -0.18 |
34.65 | 34.07 | 34.62 | 739,436 |
| 24 Feb 14 |
34.75000 +0.35 |
34.75 | 34.01 | 34.29 | 859,702 |
| 21 Feb 14 |
34.40500 -0.31 |
35.06 | 34.15 | 34.82 | 519,638 |
| 20 Feb 14 |
34.71000 -0.56 |
34.74 | 34.12 | 34.74 | 591,649 |
| 19 Feb 14 |
35.27000 +0.33 |
35.29 | 34.86 | 35.04 | 501,879 |
| 18 Feb 14 |
34.93500 -0.24 |
35.47 | 34.75 | 35.47 | 466,659 |
| 17 Feb 14 |
35.18000 +0.28 |
35.37 | 34.99 | 35.02 | 379,878 |
| 14 Feb 14 |
34.90000 -0.50 |
35.69 | 34.82 | 35.49 | 667,990 |
| 13 Feb 14 |
35.40000 +0.38 |
35.42 | 34.83 | 34.83 | 903,717 |
| 12 Feb 14 |
35.02500 +0.50 |
35.20 | 34.62 | 34.78 | 978,537 |
| 11 Feb 14 |
34.52500 +0.56 |
34.74 | 34.17 | 34.17 | 429,171 |
| 10 Feb 14 |
33.97000 -0.10 |
34.33 | 33.93 | 34.24 | 492,287 |
| 07 Feb 14 |
34.07000 +0.26 |
34.37 | 33.85 | 33.99 | 887,223 |
| 06 Feb 14 |
33.81000 +1.10 |
33.95 | 32.76 | 33.00 | 1,183,853 |
| 05 Feb 14 |
32.70500 +0.26 |
33.38 | 32.67 | 33.38 | 917,003 |
| 04 Feb 14 |
32.44500 +0.19 |
32.47 | 31.63 | 32.00 | 1,148,595 |
| 03 Feb 14 |
32.26000 -1.03 |
33.52 | 32.20 | 33.42 | 869,368 |
| 31 Jan 14 |
33.29000 -0.01 |
33.35 | 32.51 | 33.28 | 960,047 |
| 30 Jan 14 |
33.30500 +0.51 |
33.33 | 32.56 | 32.90 | 648,591 |
| 29 Jan 14 |
32.79500 -0.20 |
33.68 | 32.33 | 33.50 | 1,009,757 |
| 28 Jan 14 |
32.99500 +0.46 |
33.39 | 32.64 | 32.74 | 1,149,858 |
| 27 Jan 14 |
32.53500 -0.60 |
32.76 | 31.85 | 32.20 | 1,521,497 |
| 24 Jan 14 |
33.13000 -0.99 |
34.53 | 32.88 | 34.28 | 1,703,897 |
| 23 Jan 14 |
34.11500 -0.63 |
34.85 | 34.05 | 34.65 | 866,073 |
| 22 Jan 14 |
34.74000 -0.26 |
35.22 | 34.67 | 35.15 | 580,331 |
| 21 Jan 14 |
35.00000 -0.11 |
35.40 | 34.87 | 35.28 | 817,157 |
| 20 Jan 14 |
35.11000 +0.41 |
35.22 | 34.63 | 34.84 | 1,153,379 |
| 17 Jan 14 |
34.70000 -0.30 |
35.69 | 34.44 | 35.30 | 5,145,890 |
| 16 Jan 14 |
35.00000 +0.67 |
35.42 | 34.33 | 34.40 | 1,135,217 |
| 15 Jan 14 |
34.33000 +0.55 |
34.44 | 33.94 | 33.97 | 1,074,202 |
| 14 Jan 14 |
33.78000 -0.37 |
33.99 | 33.15 | 33.99 | 1,116,838 |
| 13 Jan 14 |
34.15000 +0.09 |
34.65 | 34.00 | 34.26 | 562,716 |
| 10 Jan 14 |
34.06500 +0.10 |
34.60 | 34.01 | 34.15 | 1,132,599 |
| 09 Jan 14 |
33.96000 -1.03 |
35.16 | 33.96 | 35.08 | 958,127 |
| 08 Jan 14 |
34.99000 +0.01 |
35.28 | 34.65 | 34.99 | 1,023,219 |
| 07 Jan 14 |
34.98000 -0.41 |
35.70 | 34.94 | 35.60 | 918,852 |
| 06 Jan 14 |
35.39000 -0.16 |
35.78 | 35.34 | 35.65 | 470,019 |
| 03 Jan 14 |
35.55000 +0.02 |
35.80 | 35.38 | 35.58 | 790,728 |
| 02 Jan 14 |
35.53000 -0.47 |
36.05 | 35.46 | 36.00 | 690,946 |
| 30 Dec 13 |
36.00000 +0.10 |
36.09 | 35.47 | 36.03 | 381,273 |
| 27 Dec 13 |
35.90000 +0.26 |
36.01 | 35.74 | 35.95 | 464,275 |
| 23 Dec 13 |
35.64000 +0.57 |
35.74 | 34.68 | 35.10 | 476,199 |
| 20 Dec 13 |
35.07000 +0.22 |
35.07 | 34.38 | 34.85 | 2,502,917 |
| 19 Dec 13 |
34.84500 +0.49 |
35.06 | 34.52 | 34.72 | 568,176 |
| 18 Dec 13 |
34.35500 +0.17 |
34.50 | 34.22 | 34.45 | 539,271 |
| 17 Dec 13 |
34.19000 +0.08 |
34.35 | 33.87 | 33.98 | 399,114 |
| 16 Dec 13 |
34.10500 -0.15 |
34.74 | 33.94 | 34.12 | 797,885 |
| 13 Dec 13 |
34.25000 +0.37 |
34.33 | 33.87 | 33.87 | 670,627 |
| 12 Dec 13 |
33.88500 +0.11 |
34.26 | 33.33 | 33.50 | 1,035,161 |
| 11 Dec 13 |
33.77500 -0.18 |
34.13 | 33.74 | 33.96 | 946,903 |
| 10 Dec 13 |
33.96000 +0.49 |
34.19 | 33.62 | 33.75 | 857,112 |
| 09 Dec 13 |
33.46500 +0.37 |
33.66 | 33.17 | 33.24 | 448,291 |
| 06 Dec 13 |
33.10000 +0.10 |
33.28 | 32.90 | 33.10 | 483,133 |
| 05 Dec 13 |
33.00000 -0.18 |
33.53 | 32.65 | 33.01 | 864,199 |
| 04 Dec 13 |
33.18000 -0.30 |
33.69 | 32.82 | 33.51 | 797,330 |
| 03 Dec 13 |
33.48000 -0.51 |
34.33 | 33.28 | 34.03 | 893,908 |
| 02 Dec 13 |
33.99500 +0.88 |
34.04 | 33.12 | 33.22 | 1,011,543 |
| 29 Nov 13 |
33.11500 +0.64 |
33.19 | 32.50 | 33.10 | 1,081,192 |
| 28 Nov 13 |
32.47500 -0.35 |
33.00 | 32.42 | 33.00 | 499,373 |
| 27 Nov 13 |
32.82500 -0.42 |
33.34 | 32.56 | 33.15 | 943,594 |
| 26 Nov 13 |
33.24500 +0.13 |
33.37 | 32.72 | 33.23 | 5,092,428 |
| 25 Nov 13 |
33.12000 +0.12 |
33.40 | 32.87 | 33.30 | 631,004 |
| 22 Nov 13 |
33.00000 +0.75 |
33.10 | 32.30 | 32.30 | 911,102 |
| 21 Nov 13 |
32.25000 -0.69 |
33.26 | 32.10 | 33.22 | 783,309 |
| 20 Nov 13 |
32.94500 -0.22 |
33.28 | 32.45 | 33.28 | 743,291 |
| 19 Nov 13 |
33.16500 +0.08 |
33.29 | 32.96 | 33.03 | 420,787 |
| 18 Nov 13 |
33.08500 +0.01 |
33.65 | 32.95 | 33.10 | 691,279 |
| 15 Nov 13 |
33.07500 -0.25 |
33.60 | 33.00 | 33.01 | 807,020 |
| 14 Nov 13 |
33.32500 +1.24 |
33.38 | 32.29 | 32.35 | 1,662,143 |
| 13 Nov 13 |
32.09000 -1.35 |
32.09 | 31.36 | 31.60 | 6,685,723 |
| 12 Nov 13 |
33.43500 -0.61 |
34.15 | 33.44 | 34.13 | 416,436 |
| 11 Nov 13 |
34.05000 +0.69 |
34.51 | 33.46 | 34.50 | 482,107 |
| 08 Nov 13 |
33.36000 +0.11 |
33.69 | 32.46 | 33.53 | 1,057,334 |
| 07 Nov 13 |
33.25000 -2.26 |
35.75 | 32.81 | 35.75 | 1,978,013 |
| 06 Nov 13 |
35.51500 +0.67 |
35.63 | 34.90 | 35.00 | 571,481 |
| 05 Nov 13 |
34.85000 -0.60 |
35.64 | 34.67 | 35.53 | 540,463 |
| 04 Nov 13 |
35.45000 +0.14 |
35.69 | 35.25 | 35.48 | 330,237 |
| 01 Nov 13 |
35.31000 +0.23 |
35.58 | 35.15 | 35.24 | 372,793 |
| 31 Oct 13 |
35.08000 +0.42 |
35.32 | 34.60 | 34.66 | 397,585 |
| 30 Oct 13 |
34.66000 +0.06 |
35.08 | 34.56 | 34.85 | 454,619 |
| 29 Oct 13 |
34.59500 +0.05 |
34.78 | 34.41 | 34.48 | 300,053 |
| 28 Oct 13 |
34.55000 -0.67 |
35.44 | 34.53 | 35.30 | 530,258 |
| 25 Oct 13 |
35.22000 +0.27 |
35.24 | 34.84 | 34.99 | 619,808 |
| 24 Oct 13 |
34.95000 +0.76 |
34.95 | 34.17 | 34.19 | 659,244 |
| 23 Oct 13 |
34.18500 +0.07 |
34.37 | 33.78 | 34.21 | 363,582 |
| 22 Oct 13 |
34.12000 -0.13 |
34.37 | 33.85 | 34.26 | 499,023 |
| 21 Oct 13 |
34.24500 +0.36 |
34.30 | 33.83 | 34.13 | 406,497 |
| 18 Oct 13 |
33.88000 -0.12 |
34.24 | 33.54 | 34.12 | 513,147 |
| 17 Oct 13 |
34.00000 +0.26 |
34.31 | 33.76 | 33.76 | 606,475 |
| 16 Oct 13 |
33.74500 +0.60 |
34.10 | 33.03 | 33.25 | 931,587 |
| 15 Oct 13 |
33.14000 -0.47 |
34.44 | 32.74 | 33.70 | 1,497,615 |
| 14 Oct 13 |
33.61000 +0.14 |
33.75 | 33.35 | 33.48 | 587,657 |
| 11 Oct 13 |
33.47000 +0.43 |
33.59 | 33.01 | 33.03 | 779,578 |
| 10 Oct 13 |
33.04000 +1.29 |
33.20 | 32.37 | 32.50 | 904,987 |
| 09 Oct 13 |
31.75000 -0.60 |
32.27 | 31.56 | 32.05 | 449,037 |
| 08 Oct 13 |
32.35500 +0.18 |
32.56 | 32.10 | 32.26 | 385,733 |
| 07 Oct 13 |
32.17500 +0.27 |
32.19 | 31.69 | 31.83 | 464,784 |
| 04 Oct 13 |
31.90500 -0.04 |
32.09 | 31.73 | 31.89 | 502,254 |
| 03 Oct 13 |
31.94500 -0.37 |
32.67 | 31.93 | 32.40 | 487,679 |
| 02 Oct 13 |
32.31000 -0.01 |
32.41 | 31.84 | 32.24 | 836,633 |
| 01 Oct 13 |
32.32000 +0.92 |
32.40 | 31.48 | 31.57 | 903,161 |
| 30 Sep 13 |
31.40000 -0.43 |
31.70 | 31.27 | 31.32 | 872,620 |
| 27 Sep 13 |
31.83000 +0.22 |
31.95 | 31.50 | 31.50 | 636,421 |
| 26 Sep 13 |
31.61000 -0.09 |
31.80 | 31.39 | 31.60 | 328,461 |
| 25 Sep 13 |
31.70000 +0.33 |
31.78 | 31.35 | 31.45 | 464,422 |
| 24 Sep 13 |
31.37500 +0.22 |
31.48 | 30.95 | 31.35 | 489,070 |
| 23 Sep 13 |
31.15500 +0.07 |
31.50 | 31.00 | 31.23 | 416,060 |
| 20 Sep 13 |
31.08500 +0.03 |
31.26 | 30.73 | 30.86 | 1,113,092 |
| 19 Sep 13 |
31.05000 +0.05 |
31.40 | 30.84 | 31.20 | 901,461 |
| 18 Sep 13 |
31.00500 -0.33 |
31.40 | 30.60 | 31.40 | 588,583 |
| 17 Sep 13 |
31.33000 -0.09 |
31.50 | 31.13 | 31.50 | 588,257 |
| 16 Sep 13 |
31.42500 +1.05 |
31.50 | 30.51 | 30.59 | 1,259,203 |
| 13 Sep 13 |
30.38000 +0.18 |
30.40 | 30.05 | 30.21 | 645,795 |
| 12 Sep 13 |
30.20000 -0.53 |
30.88 | 30.03 | 30.85 | 959,043 |
| 11 Sep 13 |
30.73000 +0.05 |
30.94 | 30.58 | 30.77 | 393,593 |
| 10 Sep 13 |
30.68500 +0.08 |
31.09 | 30.59 | 30.67 | 889,910 |
| 09 Sep 13 |
30.60000 -0.17 |
30.84 | 30.52 | 30.58 | 409,804 |
| 06 Sep 13 |
30.77500 -0.33 |
30.95 | 30.30 | 30.50 | 1,976,089 |
| 05 Sep 13 |
31.10000 +0.43 |
31.19 | 30.60 | 30.69 | 1,167,981 |
| 04 Sep 13 |
30.67500 -1.61 |
30.77 | 29.67 | 30.65 | 2,829,992 |
| 03 Sep 13 |
32.28500 -0.53 |
32.95 | 32.20 | 32.85 | 365,691 |
| 02 Sep 13 |
32.82000 +0.74 |
32.82 | 32.32 | 32.32 | 303,159 |
| 30 Aug 13 |
32.07500 +0.42 |
32.13 | 31.70 | 31.77 | 673,371 |
| 29 Aug 13 |
31.65500 -0.01 |
31.91 | 31.41 | 31.55 | 439,993 |
| 28 Aug 13 |
31.67000 -0.48 |
32.20 | 31.55 | 31.82 | 493,586 |
| 27 Aug 13 |
32.14500 -0.44 |
32.58 | 32.04 | 32.26 | 557,048 |
| 26 Aug 13 |
32.58000 -0.02 |
32.65 | 32.24 | 32.50 | 288,559 |
| 23 Aug 13 |
32.60000 +0.50 |
32.85 | 31.92 | 31.96 | 609,730 |
| 22 Aug 13 |
32.09500 +0.93 |
32.11 | 31.08 | 31.16 | 746,755 |
| 21 Aug 13 |
31.16500 -1.02 |
31.90 | 30.91 | 31.90 | 640,545 |
| 20 Aug 13 |
32.19000 +0.74 |
32.19 | 30.71 | 31.32 | 833,034 |
| 19 Aug 13 |
31.45000 +0.20 |
32.00 | 29.96 | 31.50 | 255,583 |
| 16 Aug 13 |
31.24500 +0.11 |
31.72 | 30.90 | 30.92 | 725,271 |
| 15 Aug 13 |
31.13500 -0.63 |
31.90 | 31.03 | 31.60 | 433,219 |
| 14 Aug 13 |
31.76500 +0.18 |
32.04 | 30.58 | 31.19 | 898,375 |
| 13 Aug 13 |
31.58000 -1.26 |
32.63 | 31.53 | 32.50 | 849,987 |
| 12 Aug 13 |
32.84000 -0.26 |
33.50 | 32.61 | 32.91 | 403,016 |
| 09 Aug 13 |
33.10000 +0.26 |
33.23 | 32.61 | 32.77 | 323,608 |
| 08 Aug 13 |
32.83500 -0.09 |
32.98 | 32.20 | 32.78 | 370,387 |
| 07 Aug 13 |
32.92500 -0.17 |
33.04 | 31.42 | 32.89 | 965,003 |
| 06 Aug 13 |
33.10000 -0.37 |
33.83 | 32.78 | 33.48 | 594,118 |
| 05 Aug 13 |
33.47000 +0.31 |
34.03 | 32.79 | 33.06 | 793,971 |
| 02 Aug 13 |
33.16500 +1.53 |
33.29 | 31.62 | 32.10 | 998,139 |
| 01 Aug 13 |
31.64000 +0.80 |
33.20 | 30.56 | 31.40 | 1,770,192 |
| 31 Jul 13 |
30.84000 +0.10 |
30.99 | 30.41 | 30.76 | 506,033 |
| 30 Jul 13 |
30.74000 +0.85 |
30.74 | 29.86 | 30.00 | 568,960 |
| 29 Jul 13 |
29.89000 +0.19 |
30.19 | 29.74 | 30.02 | 486,988 |
| 26 Jul 13 |
29.69500 +0.14 |
30.17 | 29.54 | 29.95 | 744,390 |
| 25 Jul 13 |
29.55500 +0.64 |
29.83 | 28.90 | 28.90 | 901,621 |
| 24 Jul 13 |
28.91500 -5.21 |
29.36 | 27.83 | 28.00 | 1,397,364 |
| 23 Jul 13 |
34.12500 +0.38 |
34.99 | 33.85 | 33.86 | 1,039,853 |
| 22 Jul 13 |
33.74500 -1.69 |
35.81 | 33.33 | 35.30 | 1,287,315 |
| 19 Jul 13 |
35.44000 +0.05 |
35.92 | 34.92 | 35.28 | 672,533 |
| 18 Jul 13 |
35.39000 +1.13 |
35.39 | 34.24 | 34.40 | 760,729 |
| 17 Jul 13 |
34.25500 +0.26 |
34.40 | 33.91 | 34.35 | 516,817 |
| 16 Jul 13 |
33.99000 -0.18 |
34.33 | 33.85 | 34.28 | 432,221 |
| 15 Jul 13 |
34.17000 +0.33 |
34.17 | 33.92 | 33.98 | 504,067 |
| 12 Jul 13 |
33.84000 +0.52 |
34.00 | 33.51 | 33.60 | 516,372 |
| 11 Jul 13 |
33.32000 -0.42 |
34.02 | 32.97 | 34.00 | 732,671 |
| 10 Jul 13 |
33.74000 +0.41 |
33.97 | 33.35 | 33.40 | 633,099 |
| 09 Jul 13 |
33.33000 -1.17 |
34.93 | 32.88 | 34.74 | 862,535 |
| 08 Jul 13 |
34.50000 +0.22 |
34.83 | 34.26 | 34.34 | 490,320 |
| 05 Jul 13 |
34.28500 -0.78 |
35.40 | 34.01 | 35.15 | 613,271 |
| 04 Jul 13 |
35.07000 +0.10 |
35.47 | 34.51 | 35.11 | 576,747 |
| 03 Jul 13 |
34.96500 +0.03 |
34.99 | 34.28 | 34.78 | 482,964 |
| 02 Jul 13 |
34.93000 +0.49 |
34.93 | 33.88 | 34.72 | 561,561 |
| 01 Jul 13 |
34.44500 +1.42 |
34.49 | 33.26 | 33.45 | 723,716 |
| 28 Jun 13 |
33.02000 -0.47 |
33.89 | 32.95 | 33.45 | 594,312 |
| 27 Jun 13 |
33.49500 +1.09 |
33.56 | 32.60 | 32.65 | 516,210 |
| 26 Jun 13 |
32.40500 +0.40 |
32.66 | 32.10 | 32.26 | 536,523 |
| 25 Jun 13 |
32.00000 +0.55 |
32.08 | 31.52 | 31.73 | 586,835 |
| 24 Jun 13 |
31.45500 -0.83 |
32.54 | 31.45 | 32.21 | 757,915 |
| 21 Jun 13 |
32.28500 -0.75 |
33.67 | 32.28 | 33.18 | 1,342,343 |
| 20 Jun 13 |
33.03500 -0.56 |
33.30 | 32.63 | 33.20 | 714,346 |
| 19 Jun 13 |
33.60000 +0.47 |
33.74 | 32.97 | 33.41 | 599,258 |
| 18 Jun 13 |
33.12500 -0.09 |
33.56 | 32.95 | 33.30 | 497,708 |
| 17 Jun 13 |
33.21500 +0.83 |
33.30 | 32.73 | 32.76 | 521,570 |
| 14 Jun 13 |
32.39000 +0.38 |
32.69 | 32.16 | 32.46 | 376,738 |
| 13 Jun 13 |
32.01000 -0.60 |
32.17 | 31.45 | 32.10 | 624,667 |
| 12 Jun 13 |
32.61000 -0.26 |
33.00 | 32.47 | 32.78 | 286,478 |
| 11 Jun 13 |
32.87500 -0.05 |
32.93 | 32.10 | 32.93 | 413,118 |
| 10 Jun 13 |
32.92500 +1.05 |
33.38 | 32.05 | 32.17 | 529,280 |
| 07 Jun 13 |
31.87500 +0.79 |
32.18 | 31.02 | 31.39 | 685,604 |
| 06 Jun 13 |
31.08500 +0.38 |
31.38 | 30.40 | 30.65 | 501,820 |
| 05 Jun 13 |
30.70000 -0.15 |
31.02 | 30.32 | 30.83 | 398,337 |
| 04 Jun 13 |
30.85000 +0.28 |
31.16 | 30.64 | 30.93 | 301,474 |
| 03 Jun 13 |
30.57000 -0.33 |
31.19 | 30.27 | 31.00 | 445,183 |
| 31 May 13 |
30.90000 -0.14 |
31.29 | 30.76 | 31.20 | 448,448 |
| 30 May 13 |
31.04000 +0.22 |
31.04 | 30.64 | 30.80 | 336,112 |
| 29 May 13 |
30.82500 -0.18 |
31.07 | 30.67 | 31.05 | 377,748 |
| 28 May 13 |
31.00500 +0.27 |
31.08 | 30.78 | 30.85 | 363,518 |
| 27 May 13 |
30.73500 +0.26 |
30.86 | 30.63 | 30.74 | 122,240 |
| 24 May 13 |
30.48000 -0.22 |
30.90 | 30.22 | 30.82 | 453,971 |
| 23 May 13 |
30.70000 -0.55 |
30.85 | 30.26 | 30.50 | 679,457 |
| 22 May 13 |
31.25000 +0.07 |
31.35 | 30.72 | 31.19 | 643,970 |
| 21 May 13 |
31.18500 -0.42 |
31.78 | 31.01 | 31.76 | 587,135 |
| 20 May 13 |
31.60000 +0.91 |
31.67 | 30.89 | 31.07 | 374,222 |
| 17 May 13 |
30.69500 -0.44 |
31.30 | 30.58 | 31.30 | 349,549 |
| 16 May 13 |
31.14000 +0.72 |
31.76 | 30.44 | 30.50 | 632,243 |
| 15 May 13 |
30.42000 +0.26 |
30.52 | 30.20 | 30.30 | 415,716 |
| 14 May 13 |
30.16000 +0.41 |
30.26 | 29.68 | 30.02 | 353,619 |
| 13 May 13 |
29.74500 -0.26 |
30.30 | 29.62 | 30.19 | 335,039 |
| 10 May 13 |
30.01000 +0.57 |
30.01 | 29.41 | 29.66 | 645,451 |
| 09 May 13 |
29.44500 -0.05 |
29.80 | 29.31 | 29.34 | 294,035 |
| 08 May 13 |
29.49500 -0.01 |
29.58 | 28.50 | 29.21 | 783,913 |
| 07 May 13 |
29.50500 -1.00 |
31.03 | 29.15 | 31.01 | 1,099,340 |
| 06 May 13 |
30.50500 +0.55 |
30.63 | 29.84 | 30.00 | 281,644 |
| 03 May 13 |
29.95000 +0.00 |
30.00 | 29.58 | 29.83 | 567,846 |
| 02 May 13 |
29.95500 +0.88 |
29.97 | 29.17 | 29.17 | 536,812 |
| 30 Apr 13 |
29.08000 +0.55 |
29.47 | 28.61 | 28.61 | 743,713 |
| 29 Apr 13 |
28.53000 -0.45 |
29.22 | 28.23 | 29.00 | 527,262 |
| 26 Apr 13 |
28.98000 -0.02 |
29.10 | 28.64 | 28.99 | 253,573 |
| 25 Apr 13 |
29.00000 -0.20 |
29.53 | 28.77 | 29.08 | 605,976 |
| 24 Apr 13 |
29.20000 +0.70 |
29.57 | 28.42 | 28.47 | 961,141 |
| 23 Apr 13 |
28.50000 +0.88 |
28.66 | 27.18 | 27.80 | 662,656 |
| 22 Apr 13 |
27.62500 +0.75 |
28.05 | 27.17 | 27.25 | 512,718 |
| 19 Apr 13 |
26.87000 +0.33 |
27.23 | 26.57 | 26.75 | 351,464 |
| 18 Apr 13 |
26.54000 -0.06 |
26.81 | 26.28 | 26.67 | 357,055 |
| 17 Apr 13 |
26.60000 -0.81 |
27.75 | 26.43 | 27.72 | 466,391 |
| 16 Apr 13 |
27.41000 -0.28 |
27.71 | 27.16 | 27.50 | 375,295 |
| 15 Apr 13 |
27.69000 -0.14 |
28.00 | 27.46 | 27.83 | 336,930 |
| 12 Apr 13 |
27.83000 -0.47 |
28.24 | 27.26 | 28.14 | 466,453 |
| 11 Apr 13 |
28.30000 +0.44 |
28.44 | 27.60 | 27.77 | 514,321 |
| 10 Apr 13 |
27.86000 +0.94 |
27.86 | 26.99 | 27.06 | 438,269 |
| 09 Apr 13 |
26.92500 -0.08 |
27.94 | 26.70 | 27.94 | 460,720 |
| 08 Apr 13 |
27.00000 +0.77 |
27.27 | 26.36 | 26.39 | 429,345 |
| 05 Apr 13 |
26.23000 -0.98 |
27.31 | 26.08 | 27.31 | 659,230 |
| 04 Apr 13 |
27.21000 -0.71 |
28.04 | 27.13 | 28.00 | 359,060 |
| 03 Apr 13 |
27.92000 -0.52 |
28.57 | 27.89 | 28.57 | 300,533 |
| 02 Apr 13 |
28.44000 +0.59 |
28.82 | 28.10 | 28.12 | 573,932 |
| 28 Mar 13 |
27.85000 +0.59 |
27.96 | 27.13 | 27.13 | 433,431 |
| 27 Mar 13 |
27.26500 -0.28 |
27.31 | 26.61 | 26.82 | 582,891 |
| 26 Mar 13 |
27.54000 -0.46 |
28.10 | 27.50 | 27.98 | 431,623 |
| 25 Mar 13 |
28.00000 +0.16 |
28.43 | 27.98 | 28.10 | 380,983 |
| 22 Mar 13 |
27.84500 -0.24 |
28.14 | 27.64 | 28.07 | 314,385 |
| 21 Mar 13 |
28.08000 +0.10 |
28.13 | 27.64 | 28.00 | 470,314 |
| 20 Mar 13 |
27.98000 -0.15 |
28.32 | 27.92 | 28.11 | 430,219 |
| 19 Mar 13 |
28.12500 -0.03 |
28.49 | 28.08 | 28.35 | 516,200 |
| 18 Mar 13 |
28.16000 +0.44 |
28.30 | 27.13 | 27.41 | 496,420 |
| 15 Mar 13 |
27.72000 -0.40 |
28.37 | 27.56 | 28.37 | 833,117 |
| 14 Mar 13 |
28.12000 +0.40 |
28.27 | 27.75 | 27.81 | 549,076 |
| 13 Mar 13 |
27.72500 +0.09 |
27.77 | 27.43 | 27.66 | 282,534 |
| 12 Mar 13 |
27.64000 +0.06 |
27.80 | 27.46 | 27.61 | 335,074 |
| 11 Mar 13 |
27.58000 +0.13 |
27.62 | 27.25 | 27.50 | 273,923 |
| 08 Mar 13 |
27.45000 +0.16 |
27.61 | 27.35 | 27.49 | 368,211 |
| 07 Mar 13 |
27.29000 +0.05 |
27.42 | 27.03 | 27.08 | 553,286 |
| 06 Mar 13 |
27.24000 +0.85 |
27.86 | 26.42 | 26.56 | 1,094,368 |
| 05 Mar 13 |
26.39000 +0.18 |
26.62 | 26.29 | 26.40 | 800,799 |
| 04 Mar 13 |
26.21000 -0.26 |
26.52 | 26.06 | 26.38 | 571,391 |
| 01 Mar 13 |
26.47000 +0.07 |
26.50 | 25.50 | 26.30 | 1,023,424 |
| 28 Feb 13 |
26.40000 +1.67 |
26.67 | 25.01 | 25.08 | 1,940,194 |
| 27 Feb 13 |
24.72500 -0.01 |
24.95 | 24.44 | 24.95 | 611,204 |
| 26 Feb 13 |
24.74000 +0.16 |
24.78 | 24.08 | 24.30 | 766,103 |
| 25 Feb 13 |
24.58500 +0.86 |
24.60 | 24.01 | 24.20 | 879,894 |
| 22 Feb 13 |
23.72000 +0.19 |
23.92 | 23.62 | 23.68 | 480,077 |
| 21 Feb 13 |
23.52500 -0.39 |
23.74 | 23.18 | 23.73 | 534,269 |
| 20 Feb 13 |
23.91000 -0.32 |
24.42 | 23.83 | 24.24 | 330,657 |
| 19 Feb 13 |
24.23000 +0.63 |
24.23 | 23.55 | 23.64 | 668,281 |
| 18 Feb 13 |
23.60500 -0.38 |
23.97 | 23.50 | 23.97 | 377,749 |
| 15 Feb 13 |
23.98500 +0.17 |
24.22 | 23.64 | 23.68 | 651,981 |
| 14 Feb 13 |
23.82000 -1.42 |
24.42 | 23.71 | 24.35 | 2,766,718 |
| 13 Feb 13 |
25.23500 +0.41 |
25.28 | 24.69 | 24.91 | 318,591 |
| 12 Feb 13 |
24.82500 -0.06 |
24.93 | 24.70 | 24.75 | 304,572 |
| 11 Feb 13 |
24.88500 -0.13 |
25.00 | 24.71 | 25.00 | 132,965 |
| 08 Feb 13 |
25.01000 +0.21 |
25.05 | 24.80 | 24.92 | 224,071 |
| 07 Feb 13 |
24.80000 -0.06 |
25.00 | 24.59 | 24.98 | 449,272 |
| 06 Feb 13 |
24.85500 -0.52 |
25.66 | 24.80 | 25.41 | 483,178 |
| 05 Feb 13 |
25.37500 +0.38 |
25.47 | 24.85 | 24.91 | 673,635 |
| 04 Feb 13 |
24.99500 -0.85 |
25.79 | 24.99 | 25.60 | 555,072 |
| 01 Feb 13 |
25.85000 +0.66 |
26.10 | 25.16 | 25.16 | 385,040 |
| 31 Jan 13 |
25.19000 +0.17 |
25.25 | 24.82 | 25.00 | 255,657 |
| 30 Jan 13 |
25.02000 -0.08 |
25.44 | 24.89 | 25.15 | 492,374 |
| 29 Jan 13 |
25.10000 -0.15 |
25.57 | 24.81 | 25.25 | 512,242 |
| 28 Jan 13 |
25.25500 +0.07 |
25.55 | 25.10 | 25.10 | 388,614 |
| 25 Jan 13 |
25.18000 +0.12 |
25.18 | 24.77 | 25.15 | 536,865 |
| 24 Jan 13 |
25.06000 +0.90 |
25.06 | 24.17 | 24.30 | 630,961 |
| 23 Jan 13 |
24.16000 +0.08 |
24.20 | 23.96 | 23.99 | 365,340 |
| 22 Jan 13 |
24.08000 -0.17 |
24.30 | 23.86 | 24.30 | 400,732 |
| 21 Jan 13 |
24.25000 +0.33 |
24.27 | 24.00 | 24.00 | 313,838 |
| 18 Jan 13 |
23.91500 +0.12 |
24.08 | 23.81 | 23.89 | 442,964 |
| 17 Jan 13 |
23.79500 +0.32 |
23.85 | 23.43 | 23.52 | 416,550 |
| 16 Jan 13 |
23.48000 +0.17 |
23.48 | 23.08 | 23.20 | 457,103 |
| 15 Jan 13 |
23.30500 +0.01 |
23.64 | 23.23 | 23.51 | 438,894 |
| 14 Jan 13 |
23.29000 -0.05 |
23.47 | 23.15 | 23.34 | 444,590 |
| 11 Jan 13 |
23.34000 +0.24 |
23.35 | 22.98 | 23.25 | 522,628 |
| 10 Jan 13 |
23.10000 -0.10 |
23.32 | 22.78 | 23.32 | 424,034 |
| 09 Jan 13 |
23.20500 +0.84 |
23.49 | 22.70 | 22.81 | 850,514 |
| 08 Jan 13 |
22.36000 +0.27 |
22.43 | 22.07 | 22.10 | 487,466 |
| 07 Jan 13 |
22.09500 -0.05 |
22.25 | 22.04 | 22.14 | 477,460 |
| 04 Jan 13 |
22.14000 +0.06 |
22.14 | 21.74 | 22.06 | 477,746 |
| 03 Jan 13 |
22.08000 +0.24 |
22.12 | 21.76 | 21.88 | 388,193 |
| 02 Jan 13 |
21.84500 +0.55 |
21.95 | 21.53 | 21.70 | 488,663 |
| 28 Dec 12 |
21.30000 -0.13 |
21.43 | 21.09 | 21.42 | 247,575 |
| 27 Dec 12 |
21.42500 -0.33 |
21.87 | 21.28 | 21.85 | 499,508 |
| 21 Dec 12 |
21.75500 -0.57 |
22.34 | 21.75 | 22.16 | 796,442 |
| 20 Dec 12 |
22.32000 -0.22 |
22.54 | 22.25 | 22.48 | 416,400 |
| 19 Dec 12 |
22.53500 +0.54 |
22.63 | 21.66 | 21.90 | 851,205 |
| 18 Dec 12 |
21.99500 -0.45 |
22.89 | 21.98 | 22.51 | 812,343 |
| 17 Dec 12 |
22.45000 -1.20 |
23.44 | 22.45 | 23.22 | 1,263,974 |
| 14 Dec 12 |
23.65500 +0.41 |
24.93 | 23.07 | 23.07 | 1,869,826 |
| 13 Dec 12 |
23.24500 -0.58 |
23.68 | 22.81 | 23.57 | 652,456 |
| 12 Dec 12 |
23.83000 +0.45 |
24.00 | 23.26 | 23.26 | 551,004 |
| 11 Dec 12 |
23.38000 +0.07 |
23.49 | 23.05 | 23.05 | 352,613 |
| 10 Dec 12 |
23.31000 -0.04 |
23.31 | 22.85 | 23.00 | 233,873 |
| 07 Dec 12 |
23.35000 -0.14 |
23.72 | 23.23 | 23.48 | 265,531 |
| 06 Dec 12 |
23.49000 +0.06 |
23.80 | 23.20 | 23.45 | 419,888 |
| 05 Dec 12 |
23.43000 +0.57 |
23.43 | 22.87 | 23.04 | 307,121 |
| 04 Dec 12 |
22.86000 -0.18 |
23.22 | 22.79 | 23.00 | 179,990 |
| 03 Dec 12 |
23.04500 +0.54 |
23.36 | 22.35 | 22.35 | 550,263 |
| 30 Nov 12 |
22.50500 -0.04 |
22.76 | 22.42 | 22.51 | 364,552 |
| 29 Nov 12 |
22.54500 +0.15 |
22.65 | 22.36 | 22.50 | 395,837 |
| 28 Nov 12 |
22.40000 +0.66 |
22.42 | 21.68 | 21.70 | 646,487 |
| 27 Nov 12 |
21.74000 +0.10 |
21.87 | 21.51 | 21.69 | 259,878 |
| 26 Nov 12 |
21.64000 -0.28 |
21.73 | 21.19 | 21.64 | 375,425 |
| 23 Nov 12 |
21.92000 +0.15 |
21.99 | 21.59 | 21.97 | 189,664 |
| 22 Nov 12 |
21.77500 +0.42 |
21.89 | 21.40 | 21.40 | 254,710 |
| 21 Nov 12 |
21.35500 +0.10 |
21.50 | 21.20 | 21.20 | 278,047 |
| 20 Nov 12 |
21.25000 +0.15 |
21.31 | 20.98 | 21.00 | 189,950 |
| 19 Nov 12 |
21.10000 +0.63 |
21.10 | 20.61 | 20.62 | 261,357 |
| 16 Nov 12 |
20.47000 -0.24 |
20.89 | 20.38 | 20.60 | 297,904 |
| 15 Nov 12 |
20.71000 -0.26 |
20.89 | 20.57 | 20.81 | 304,011 |
| 14 Nov 12 |
20.96500 -0.19 |
21.39 | 20.89 | 21.22 | 286,927 |
| 13 Nov 12 |
21.15500 +0.31 |
21.16 | 20.59 | 20.60 | 256,294 |
| 12 Nov 12 |
20.84500 +0.00 |
20.98 | 20.63 | 20.90 | 236,287 |
| 09 Nov 12 |
20.84500 -0.16 |
21.16 | 20.55 | 20.65 | 516,086 |
| 08 Nov 12 |
21.00000 -0.58 |
22.48 | 20.42 | 22.48 | 1,134,856 |
| 07 Nov 12 |
21.58000 -0.61 |
22.50 | 21.37 | 22.50 | 542,877 |
| 06 Nov 12 |
22.19500 +0.29 |
22.26 | 21.88 | 21.95 | 214,016 |
| 05 Nov 12 |
21.90500 -0.07 |
22.01 | 21.75 | 22.00 | 242,523 |
| 02 Nov 12 |
21.97500 -0.02 |
22.00 | 21.76 | 22.00 | 286,687 |
| 01 Nov 12 |
22.00000 +0.50 |
22.00 | 21.41 | 21.41 | 374,500 |
| 31 Oct 12 |
21.50000 -0.11 |
21.75 | 21.43 | 21.59 | 425,167 |
| 30 Oct 12 |
21.61500 +0.24 |
21.61 | 21.40 | 21.42 | 183,682 |
| 29 Oct 12 |
21.37500 -0.13 |
21.56 | 21.06 | 21.56 | 211,131 |
| 26 Oct 12 |
21.50000 +0.91 |
21.65 | 20.60 | 20.60 | 532,412 |
| 25 Oct 12 |
20.59000 +0.04 |
20.69 | 20.45 | 20.60 | 347,270 |
| 24 Oct 12 |
20.55000 -0.28 |
20.99 | 20.30 | 20.95 | 470,551 |
| 23 Oct 12 |
20.83500 -0.10 |
21.18 | 20.70 | 21.03 | 303,032 |
| 22 Oct 12 |
20.93500 -0.02 |
21.17 | 20.82 | 20.99 | 369,230 |
| 19 Oct 12 |
20.95500 -0.27 |
21.10 | 20.83 | 20.96 | 372,270 |
| 18 Oct 12 |
21.23000 -0.34 |
21.64 | 21.09 | 21.57 | 505,250 |
| 17 Oct 12 |
21.57000 -0.43 |
22.03 | 21.42 | 21.99 | 359,653 |
| 16 Oct 12 |
22.00500 +0.46 |
22.07 | 21.60 | 21.77 | 355,543 |
| 15 Oct 12 |
21.54000 +0.47 |
21.73 | 21.11 | 21.11 | 314,711 |
| 12 Oct 12 |
21.07500 +0.00 |
21.45 | 20.97 | 21.15 | 296,796 |
| 11 Oct 12 |
21.08000 +0.68 |
21.33 | 20.35 | 20.40 | 427,997 |
| 10 Oct 12 |
20.40000 -0.28 |
20.80 | 20.13 | 20.51 | 461,025 |
| 09 Oct 12 |
20.68000 +0.18 |
20.76 | 20.40 | 20.63 | 262,599 |
| 08 Oct 12 |
20.49500 -0.39 |
20.79 | 20.35 | 20.79 | 277,479 |
| 05 Oct 12 |
20.88500 +0.42 |
20.96 | 20.48 | 20.60 | 256,356 |
| 04 Oct 12 |
20.47000 +0.36 |
20.65 | 20.20 | 20.26 | 252,386 |
| 03 Oct 12 |
20.11000 -0.02 |
20.23 | 19.98 | 20.15 | 190,018 |
| 02 Oct 12 |
20.13000 +0.18 |
20.18 | 19.81 | 19.91 | 212,175 |
| 01 Oct 12 |
19.95000 +0.35 |
20.11 | 19.50 | 19.50 | 365,144 |
| 28 Sep 12 |
19.60500 -0.11 |
19.94 | 19.40 | 19.70 | 557,684 |
| 27 Sep 12 |
19.72000 +0.15 |
19.93 | 19.41 | 19.70 | 460,306 |
| 26 Sep 12 |
19.56500 -0.83 |
20.19 | 19.46 | 20.14 | 392,568 |
| 25 Sep 12 |
20.39500 +0.47 |
20.50 | 19.46 | 20.00 | 809,021 |
| 24 Sep 12 |
19.93000 -0.23 |
20.12 | 19.66 | 20.06 | 421,318 |
| 21 Sep 12 |
20.16000 -0.05 |
20.33 | 19.66 | 20.33 | 720,046 |
| 20 Sep 12 |
20.20500 +0.00 |
20.46 | 20.00 | 20.25 | 237,781 |
| 19 Sep 12 |
20.20500 +0.12 |
20.43 | 20.07 | 20.25 | 203,316 |
| 18 Sep 12 |
20.08500 -0.46 |
20.50 | 19.94 | 20.44 | 340,716 |
| 17 Sep 12 |
20.54500 -0.77 |
21.05 | 20.25 | 21.05 | 495,145 |
| 14 Sep 12 |
21.32000 +0.77 |
21.76 | 20.84 | 20.90 | 579,898 |
| 13 Sep 12 |
20.54500 -0.11 |
20.75 | 20.42 | 20.69 | 232,491 |
| 12 Sep 12 |
20.66000 +0.67 |
20.81 | 20.03 | 20.10 | 590,988 |
| 11 Sep 12 |
19.98500 -0.02 |
20.10 | 19.87 | 20.01 | 419,651 |
| 10 Sep 12 |
20.00500 +0.00 |
20.50 | 19.65 | 19.89 | 433,907 |
| 07 Sep 12 |
20.00500 +0.05 |
20.36 | 19.82 | 19.82 | 510,116 |
| 06 Sep 12 |
19.95500 +0.56 |
19.95 | 19.44 | 19.49 | 298,787 |
| 05 Sep 12 |
19.39500 +0.21 |
19.52 | 18.98 | 19.10 | 249,150 |
| 04 Sep 12 |
19.18500 -0.02 |
19.36 | 19.08 | 19.33 | 174,956 |
| 03 Sep 12 |
19.20000 +0.05 |
19.50 | 19.00 | 19.00 | 188,879 |
| 31 Aug 12 |
19.15500 -0.07 |
19.23 | 18.66 | 19.13 | 337,786 |
| 30 Aug 12 |
19.23000 +0.43 |
19.60 | 18.92 | 19.10 | 701,651 |
| 29 Aug 12 |
18.79500 +0.61 |
18.80 | 17.99 | 18.15 | 333,641 |
| 28 Aug 12 |
18.18500 -0.24 |
18.43 | 17.84 | 18.42 | 202,770 |
| 27 Aug 12 |
18.42500 +0.13 |
18.57 | 18.22 | 18.32 | 118,040 |
| 24 Aug 12 |
18.30000 -0.07 |
18.44 | 18.07 | 18.30 | 211,758 |
| 23 Aug 12 |
18.36500 -0.30 |
18.83 | 18.32 | 18.61 | 226,956 |
| 22 Aug 12 |
18.66000 -0.17 |
18.92 | 18.33 | 18.80 | 153,874 |
| 21 Aug 12 |
18.83000 +0.19 |
19.05 | 18.63 | 18.64 | 353,796 |
| 20 Aug 12 |
18.64000 -0.34 |
19.00 | 18.59 | 18.83 | 220,698 |
| 17 Aug 12 |
18.98000 +0.33 |
19.03 | 18.57 | 18.61 | 235,155 |
| 16 Aug 12 |
18.65000 +0.23 |
18.68 | 18.33 | 18.40 | 188,569 |
| 15 Aug 12 |
18.41500 +0.07 |
18.55 | 18.26 | 18.28 | 203,205 |
| 14 Aug 12 |
18.35000 +0.49 |
18.35 | 17.86 | 17.90 | 228,484 |
| 13 Aug 12 |
17.86500 -0.08 |
18.17 | 17.75 | 18.08 | 204,167 |
| 10 Aug 12 |
17.94500 +0.10 |
18.00 | 17.50 | 17.60 | 140,556 |
| 09 Aug 12 |
17.84000 +0.20 |
18.02 | 17.56 | 17.80 | 361,783 |
| 08 Aug 12 |
17.63500 -0.07 |
17.78 | 17.43 | 17.75 | 435,910 |
| 07 Aug 12 |
17.71000 +0.47 |
17.71 | 17.21 | 17.21 | 482,499 |
| 06 Aug 12 |
17.23500 +0.33 |
17.49 | 16.83 | 16.91 | 367,096 |
| 03 Aug 12 |
16.91000 +0.51 |
17.00 | 16.50 | 16.60 | 387,016 |
| 02 Aug 12 |
16.40000 -0.86 |
17.63 | 16.27 | 17.63 | 970,400 |
| 01 Aug 12 |
17.26000 +0.16 |
17.43 | 16.91 | 17.10 | 318,480 |
| 31 Jul 12 |
17.10000 -0.15 |
17.38 | 17.01 | 17.38 | 343,148 |
| 30 Jul 12 |
17.25000 +0.07 |
17.49 | 17.05 | 17.24 | 444,336 |
| 27 Jul 12 |
17.18000 +0.38 |
17.21 | 16.58 | 16.75 | 435,919 |
| 26 Jul 12 |
16.80000 +0.76 |
16.80 | 15.88 | 16.08 | 549,532 |
| 25 Jul 12 |
16.03500 -0.26 |
16.30 | 15.72 | 16.00 | 545,452 |
| 24 Jul 12 |
16.30000 -0.50 |
16.72 | 16.08 | 16.60 | 652,670 |
| 23 Jul 12 |
16.80000 -0.63 |
17.38 | 16.55 | 17.30 | 379,756 |
| 20 Jul 12 |
17.42500 -0.86 |
18.39 | 17.24 | 18.10 | 629,909 |
| 19 Jul 12 |
18.28500 +0.37 |
18.28 | 17.64 | 17.85 | 365,550 |
| 18 Jul 12 |
17.91500 +0.29 |
17.95 | 17.35 | 17.82 | 372,801 |
| 17 Jul 12 |
17.62500 -0.35 |
18.08 | 17.47 | 18.00 | 272,686 |
| 16 Jul 12 |
17.98000 +0.01 |
18.00 | 17.50 | 17.98 | 188,093 |
| 13 Jul 12 |
17.96500 +0.68 |
17.98 | 17.43 | 17.43 | 224,717 |
| 12 Jul 12 |
17.28500 -0.55 |
17.85 | 17.14 | 17.71 | 407,999 |
| 11 Jul 12 |
17.83000 -0.17 |
18.09 | 17.74 | 18.00 | 262,762 |
| 10 Jul 12 |
18.00500 +0.40 |
18.33 | 17.50 | 17.54 | 427,100 |
| 09 Jul 12 |
17.60000 -0.55 |
17.80 | 17.27 | 17.78 | 566,493 |
| 06 Jul 12 |
18.14500 -0.48 |
18.67 | 18.15 | 18.64 | 329,144 |
| 05 Jul 12 |
18.63000 +0.01 |
18.90 | 18.46 | 18.70 | 588,156 |
| 04 Jul 12 |
18.62000 +0.17 |
18.85 | 18.35 | 18.44 | 298,400 |
| 03 Jul 12 |
18.45000 +0.43 |
18.50 | 17.93 | 18.15 | 488,364 |
| 02 Jul 12 |
18.02000 +0.40 |
18.23 | 17.50 | 17.57 | 587,551 |
| 29 Jun 12 |
17.62000 +0.77 |
17.62 | 17.30 | 17.49 | 555,391 |
| 28 Jun 12 |
16.85500 -0.27 |
17.43 | 16.55 | 17.18 | 541,289 |
| 27 Jun 12 |
17.12500 +0.18 |
17.16 | 16.63 | 17.03 | 367,479 |
| 26 Jun 12 |
16.94000 -0.31 |
17.48 | 16.81 | 17.48 | 347,220 |
| 25 Jun 12 |
17.24500 -0.48 |
17.74 | 17.09 | 17.55 | 352,157 |
| 22 Jun 12 |
17.72500 -0.34 |
17.92 | 17.69 | 17.90 | 190,644 |
| 21 Jun 12 |
18.06500 -0.20 |
18.42 | 17.99 | 18.26 | 345,096 |
| 20 Jun 12 |
18.27000 +0.14 |
18.30 | 17.96 | 18.20 | 433,784 |
| 19 Jun 12 |
18.13000 +0.68 |
18.16 | 17.50 | 17.65 | 388,042 |
| 18 Jun 12 |
17.45000 -0.01 |
17.93 | 17.35 | 17.77 | 335,547 |
| 15 Jun 12 |
17.46500 +0.34 |
17.49 | 17.09 | 17.18 | 591,356 |
| 14 Jun 12 |
17.12500 +0.19 |
17.22 | 16.53 | 17.22 | 264,831 |
| 13 Jun 12 |
16.93500 -0.24 |
17.44 | 16.71 | 17.28 | 356,258 |
| 12 Jun 12 |
17.17500 -0.02 |
17.24 | 16.83 | 17.24 | 559,549 |
| 11 Jun 12 |
17.19500 -0.10 |
18.17 | 17.17 | 17.74 | 482,666 |
| 08 Jun 12 |
17.29000 -0.10 |
17.45 | 16.94 | 17.45 | 518,092 |
| 07 Jun 12 |
17.39500 +0.56 |
17.50 | 16.83 | 16.90 | 530,557 |
| 06 Jun 12 |
16.83500 +0.45 |
16.85 | 16.37 | 16.50 | 528,768 |
| 05 Jun 12 |
16.38500 +0.32 |
16.55 | 16.01 | 16.25 | 399,004 |
| 04 Jun 12 |
16.07000 -0.26 |
16.15 | 15.60 | 15.90 | 535,109 |
| 01 Jun 12 |
16.32500 -0.63 |
17.23 | 16.08 | 17.19 | 1,014,669 |
| 31 May 12 |
16.96000 -0.33 |
17.55 | 16.85 | 17.55 | 1,805,808 |
| 30 May 12 |
17.29000 -0.30 |
17.78 | 17.20 | 17.50 | 435,851 |
| 29 May 12 |
17.59000 +0.12 |
17.83 | 17.48 | 17.52 | 434,759 |
| 28 May 12 |
17.47000 +0.47 |
17.66 | 17.07 | 17.07 | 170,744 |
| 25 May 12 |
16.99500 +0.08 |
17.16 | 16.86 | 16.90 | 367,801 |
| 24 May 12 |
16.91500 -0.06 |
17.22 | 16.80 | 17.18 | 333,354 |
| 23 May 12 |
16.97500 -0.40 |
17.28 | 16.82 | 17.25 | 738,190 |
| 22 May 12 |
17.37500 +0.81 |
17.40 | 16.58 | 16.58 | 635,497 |
| 21 May 12 |
16.57000 +0.19 |
16.65 | 16.17 | 16.47 | 366,422 |
| 18 May 12 |
16.37500 -0.26 |
16.65 | 16.05 | 16.14 | 568,513 |
| 17 May 12 |
16.64000 -0.40 |
17.17 | 16.47 | 17.17 | 434,479 |
| 16 May 12 |
17.03500 -1.67 |
17.84 | 16.91 | 17.84 | 1,056,603 |
| 15 May 12 |
18.70500 +0.13 |
18.70 | 18.09 | 18.09 | 794,138 |
| 14 May 12 |
18.58000 -0.64 |
19.11 | 18.33 | 19.11 | 466,933 |
| 11 May 12 |
19.21500 +0.39 |
19.65 | 18.50 | 18.94 | 1,128,424 |
| 10 May 12 |
18.82500 +0.26 |
19.07 | 17.10 | 18.50 | 1,460,114 |
| 09 May 12 |
18.57000 +0.05 |
18.92 | 18.43 | 18.73 | 580,712 |
| 08 May 12 |
18.52500 -0.81 |
19.55 | 18.38 | 19.55 | 393,845 |
| 07 May 12 |
19.33500 +0.13 |
19.41 | 18.88 | 19.02 | 242,571 |
| 04 May 12 |
19.21000 -0.62 |
19.85 | 19.11 | 19.60 | 310,860 |
| 03 May 12 |
19.83000 +0.10 |
20.05 | 19.55 | 19.90 | 388,083 |
| 02 May 12 |
19.73000 +0.55 |
19.88 | 19.38 | 19.52 | 551,553 |
| 30 Apr 12 |
19.18000 -0.26 |
19.70 | 19.14 | 19.60 | 380,108 |
| 27 Apr 12 |
19.44000 +0.58 |
19.59 | 18.72 | 18.72 | 395,566 |
| 26 Apr 12 |
18.86500 -0.06 |
19.19 | 18.58 | 19.19 | 353,379 |
| 25 Apr 12 |
18.92000 +0.81 |
19.08 | 18.30 | 18.30 | 439,352 |
| 24 Apr 12 |
18.11000 +0.08 |
18.57 | 17.99 | 18.20 | 387,716 |
| 23 Apr 12 |
18.03000 -1.00 |
18.82 | 17.77 | 18.78 | 529,666 |
| 20 Apr 12 |
19.03500 -0.01 |
19.20 | 18.69 | 19.04 | 439,613 |
| 19 Apr 12 |
19.04000 +0.20 |
19.25 | 18.83 | 19.03 | 731,980 |
| 18 Apr 12 |
18.84500 -0.08 |
19.15 | 18.77 | 18.95 | 392,197 |
| 17 Apr 12 |
18.92500 +0.26 |
19.04 | 18.50 | 18.75 | 512,571 |
| 16 Apr 12 |
18.66000 -0.22 |
19.02 | 18.60 | 18.89 | 403,686 |
| 13 Apr 12 |
18.88000 -0.30 |
19.41 | 18.58 | 19.33 | 705,005 |
| 12 Apr 12 |
19.18000 +0.50 |
19.40 | 18.83 | 18.94 | 803,024 |
| 11 Apr 12 |
18.68000 +0.13 |
18.99 | 18.31 | 18.31 | 490,591 |
| 10 Apr 12 |
18.55000 -0.01 |
18.78 | 18.02 | 18.57 | 832,432 |
| 05 Apr 12 |
18.56000 -0.20 |
19.08 | 18.42 | 19.00 | 860,373 |
| 04 Apr 12 |
18.76500 -1.00 |
19.58 | 18.51 | 19.50 | 836,734 |
| 03 Apr 12 |
19.76000 +0.32 |
20.02 | 19.34 | 19.45 | 862,814 |
| 02 Apr 12 |
19.44000 +0.17 |
19.44 | 18.98 | 19.32 | 426,431 |
| 30 Mar 12 |
19.27000 +0.76 |
19.40 | 18.81 | 18.90 | 630,895 |
| 29 Mar 12 |
18.51500 -0.54 |
19.16 | 18.39 | 18.85 | 489,012 |
| 28 Mar 12 |
19.05500 -0.38 |
19.45 | 18.92 | 19.30 | 376,451 |
| 27 Mar 12 |
19.43500 +0.07 |
19.73 | 19.33 | 19.40 | 459,215 |
| 26 Mar 12 |
19.36000 +0.38 |
19.50 | 18.81 | 19.17 | 469,718 |
| 23 Mar 12 |
18.98000 +0.08 |
19.14 | 18.61 | 18.77 | 749,244 |
| 22 Mar 12 |
18.90000 -0.15 |
19.42 | 18.70 | 18.93 | 877,539 |
| 21 Mar 12 |
19.05000 -0.09 |
19.29 | 18.95 | 19.25 | 627,793 |
| 20 Mar 12 |
19.13500 -0.23 |
19.35 | 18.85 | 19.35 | 724,186 |
| 19 Mar 12 |
19.36500 -0.14 |
19.60 | 19.23 | 19.32 | 498,734 |
| 16 Mar 12 |
19.50000 -0.05 |
19.63 | 19.31 | 19.48 | 697,639 |
| 15 Mar 12 |
19.54500 -0.13 |
19.83 | 19.00 | 19.81 | 1,217,746 |
| 14 Mar 12 |
19.67000 +0.09 |
19.98 | 19.59 | 19.74 | 539,207 |
| 13 Mar 12 |
19.58500 +0.19 |
19.83 | 19.34 | 19.45 | 542,446 |
| 12 Mar 12 |
19.39500 -0.31 |
19.58 | 19.29 | 19.55 | 604,399 |
| 09 Mar 12 |
19.70000 +0.39 |
20.00 | 19.15 | 19.40 | 819,890 |
| 08 Mar 12 |
19.31000 +0.40 |
19.51 | 19.01 | 19.08 | 833,809 |
| 07 Mar 12 |
18.91000 +0.52 |
19.04 | 17.76 | 18.27 | 1,104,387 |
| 06 Mar 12 |
18.38500 -0.94 |
19.40 | 18.39 | 19.40 | 669,468 |
| 05 Mar 12 |
19.32500 -0.39 |
19.67 | 18.94 | 19.56 | 963,048 |
| 02 Mar 12 |
19.71500 -0.10 |
19.97 | 19.33 | 19.85 | 757,073 |
| 01 Mar 12 |
19.82000 +0.32 |
20.43 | 19.23 | 19.64 | 1,268,016 |
| 29 Feb 12 |
19.50500 +0.43 |
19.64 | 18.99 | 19.35 | 1,076,470 |
| 28 Feb 12 |
19.07000 +0.50 |
19.27 | 18.65 | 18.98 | 965,452 |
| 27 Feb 12 |
18.57000 -0.26 |
18.75 | 18.41 | 18.75 | 373,901 |
| 24 Feb 12 |
18.83500 +0.41 |
18.92 | 18.41 | 18.51 | 481,349 |
| 23 Feb 12 |
18.42500 +0.22 |
18.60 | 18.08 | 18.08 | 487,023 |
| 22 Feb 12 |
18.21000 -0.24 |
18.59 | 18.00 | 18.45 | 535,473 |
| 21 Feb 12 |
18.45000 -0.14 |
18.87 | 18.37 | 18.60 | 628,597 |
| 20 Feb 12 |
18.59000 -0.03 |
18.80 | 18.39 | 18.50 | 649,458 |
| 17 Feb 12 |
18.62500 +0.35 |
18.63 | 18.18 | 18.49 | 561,285 |
| 16 Feb 12 |
18.27000 -0.20 |
18.45 | 17.88 | 18.45 | 1,135,119 |
| 15 Feb 12 |
18.47500 -0.16 |
18.90 | 18.26 | 18.82 | 650,788 |
| 14 Feb 12 |
18.64000 -0.03 |
18.74 | 18.36 | 18.70 | 635,076 |
| 13 Feb 12 |
18.67500 +0.19 |
18.88 | 18.41 | 18.82 | 519,220 |
| 10 Feb 12 |
18.48000 +0.06 |
18.55 | 17.88 | 18.32 | 577,098 |
| 09 Feb 12 |
18.42000 -0.03 |
18.62 | 18.08 | 18.38 | 576,727 |
| 08 Feb 12 |
18.45500 +0.13 |
18.62 | 18.29 | 18.52 | 509,864 |
| 07 Feb 12 |
18.33000 -0.32 |
18.85 | 17.77 | 18.85 | 879,208 |
| 06 Feb 12 |
18.65000 -0.45 |
19.03 | 18.34 | 18.97 | 797,127 |
| 03 Feb 12 |
19.10500 +0.51 |
19.10 | 18.65 | 18.76 | 936,022 |
| 02 Feb 12 |
18.59000 +0.28 |
18.78 | 18.25 | 18.25 | 824,844 |
| 01 Feb 12 |
18.31000 +0.37 |
18.35 | 17.99 | 18.00 | 601,781 |
| 31 Jan 12 |
17.94000 +0.25 |
18.37 | 17.55 | 17.73 | 1,058,267 |
| 30 Jan 12 |
17.69000 -0.16 |
17.99 | 17.60 | 17.70 | 772,136 |
| 27 Jan 12 |
17.85500 -0.10 |
18.08 | 17.62 | 17.88 | 823,164 |
| 26 Jan 12 |
17.95000 +0.32 |
18.15 | 17.50 | 17.80 | 758,833 |
| 25 Jan 12 |
17.63500 +0.42 |
17.79 | 17.22 | 17.35 | 1,319,983 |
| 24 Jan 12 |
17.22000 +0.02 |
17.28 | 16.80 | 16.87 | 801,723 |
| 23 Jan 12 |
17.20000 +0.25 |
17.43 | 16.77 | 16.95 | 761,383 |
| 20 Jan 12 |
16.95000 +0.23 |
17.04 | 16.61 | 16.85 | 505,315 |
| 19 Jan 12 |
16.72000 -0.08 |
17.14 | 16.69 | 17.01 | 745,948 |
| 18 Jan 12 |
16.80000 +0.09 |
16.94 | 16.41 | 16.83 | 556,662 |
| 17 Jan 12 |
16.70500 -0.34 |
17.38 | 16.33 | 17.20 | 1,066,941 |
| 16 Jan 12 |
17.04000 +0.64 |
17.31 | 15.99 | 16.20 | 1,188,777 |
| 13 Jan 12 |
16.40500 +0.06 |
16.83 | 16.11 | 16.75 | 1,142,247 |
| 12 Jan 12 |
16.35000 +0.60 |
16.88 | 15.77 | 15.81 | 1,943,510 |
| 11 Jan 12 |
15.75000 +0.85 |
15.77 | 14.91 | 14.93 | 1,568,409 |
| 10 Jan 12 |
14.89500 +0.40 |
15.15 | 14.60 | 14.80 | 903,682 |
| 09 Jan 12 |
14.50000 -0.17 |
14.85 | 14.38 | 14.85 | 538,491 |
| 06 Jan 12 |
14.67000 +0.48 |
14.77 | 14.02 | 14.15 | 800,449 |
| 05 Jan 12 |
14.19000 -0.43 |
14.79 | 14.19 | 14.60 | 675,933 |
| 04 Jan 12 |
14.62000 -0.22 |
14.89 | 14.41 | 14.89 | 263,169 |
| 03 Jan 12 |
14.84000 +0.15 |
14.90 | 14.39 | 14.88 | 329,098 |
| 02 Jan 12 |
14.69000 +0.57 |
14.76 | 14.02 | 14.12 | 187,102 |
| 30 Dec 11 |
14.11500 +0.39 |
14.20 | 13.67 | 13.79 | 184,403 |
| 29 Dec 11 |
13.73000 +0.21 |
13.73 | 13.31 | 13.40 | 331,287 |
| 28 Dec 11 |
13.52000 -0.54 |
14.15 | 13.52 | 14.15 | 262,731 |
| 27 Dec 11 |
14.06500 -0.06 |
14.28 | 14.01 | 14.08 | 103,150 |
| 23 Dec 11 |
14.12000 +0.08 |
14.25 | 14.02 | 14.16 | 127,998 |
| 22 Dec 11 |
14.04000 +0.27 |
14.24 | 13.55 | 13.98 | 316,148 |
| 21 Dec 11 |
13.77500 -0.12 |
14.22 | 13.70 | 14.10 | 575,567 |
| 20 Dec 11 |
13.89000 +0.51 |
13.90 | 13.44 | 13.73 | 401,935 |
| 19 Dec 11 |
13.38500 -0.05 |
13.70 | 13.24 | 13.24 | 493,899 |
| 16 Dec 11 |
13.43000 +0.18 |
13.50 | 13.16 | 13.47 | 705,251 |
| 15 Dec 11 |
13.25000 +0.19 |
13.57 | 13.01 | 13.30 | 557,296 |
| 14 Dec 11 |
13.05500 -0.73 |
13.89 | 12.90 | 13.80 | 792,128 |
| 13 Dec 11 |
13.78500 +0.15 |
13.99 | 13.31 | 13.77 | 595,812 |
| 12 Dec 11 |
13.63500 -0.30 |
14.12 | 13.40 | 14.08 | 674,319 |
| 09 Dec 11 |
13.94000 +0.55 |
14.02 | 13.31 | 13.35 | 561,770 |
| 08 Dec 11 |
13.38500 -0.68 |
14.26 | 13.18 | 14.26 | 1,074,574 |
| 07 Dec 11 |
14.06000 -0.44 |
14.90 | 13.56 | 14.90 | 1,208,965 |
| 06 Dec 11 |
14.50000 -0.68 |
15.23 | 14.32 | 14.81 | 656,168 |
| 05 Dec 11 |
15.18000 +0.39 |
15.38 | 14.81 | 15.00 | 624,313 |
| 02 Dec 11 |
14.79000 +0.60 |
15.15 | 14.41 | 14.41 | 868,111 |
| 01 Dec 11 |
14.18500 -0.40 |
14.60 | 14.04 | 14.38 | 565,845 |
| 30 Nov 11 |
14.59000 +0.65 |
14.61 | 13.27 | 13.66 | 1,026,856 |
| 29 Nov 11 |
13.94000 +0.22 |
14.24 | 13.51 | 13.80 | 703,300 |
| 28 Nov 11 |
13.71500 +1.11 |
13.78 | 12.95 | 12.96 | 857,594 |
| 25 Nov 11 |
12.60000 +0.30 |
12.79 | 12.17 | 12.34 | 639,135 |
| 24 Nov 11 |
12.30000 +0.19 |
12.99 | 12.25 | 12.45 | 1,004,408 |
| 23 Nov 11 |
12.11500 -0.36 |
12.68 | 12.05 | 12.14 | 1,101,534 |
| 22 Nov 11 |
12.48000 -0.44 |
13.19 | 12.48 | 13.02 | 722,466 |
| 21 Nov 11 |
12.92000 -0.49 |
13.53 | 12.83 | 13.44 | 1,147,421 |
| 18 Nov 11 |
13.41000 -0.58 |
13.91 | 13.35 | 13.89 | 650,456 |
| 17 Nov 11 |
13.99000 -0.31 |
14.45 | 13.79 | 14.43 | 718,144 |
| 16 Nov 11 |
14.30000 -0.29 |
15.00 | 14.12 | 14.55 | 704,781 |
| 15 Nov 11 |
14.59000 -0.23 |
14.97 | 14.45 | 14.75 | 639,649 |
| 14 Nov 11 |
14.82500 +0.05 |
15.32 | 14.78 | 15.20 | 766,964 |
| 11 Nov 11 |
14.77000 -0.08 |
15.34 | 14.60 | 14.82 | 1,109,692 |
| 10 Nov 11 |
14.85500 -0.38 |
15.28 | 14.68 | 14.89 | 723,263 |
| 09 Nov 11 |
15.23000 -0.46 |
16.30 | 15.00 | 16.25 | 719,303 |
| 08 Nov 11 |
15.68500 -0.61 |
16.66 | 15.65 | 16.35 | 434,065 |
| 07 Nov 11 |
16.30000 +0.00 |
16.41 | 15.71 | 16.20 | 888,670 |
| 04 Nov 11 |
16.29500 -0.38 |
17.20 | 16.21 | 16.66 | 1,003,076 |
| 03 Nov 11 |
16.67500 +1.94 |
16.80 | 14.55 | 14.55 | 1,849,957 |
| 02 Nov 11 |
14.73000 +0.27 |
14.98 | 14.08 | 14.81 | 1,082,434 |
| 01 Nov 11 |
14.45500 -1.05 |
15.10 | 13.95 | 15.10 | 1,053,347 |
| 31 Oct 11 |
15.50000 -0.85 |
16.22 | 15.29 | 16.10 | 655,604 |
| 28 Oct 11 |
16.35000 -0.17 |
16.83 | 16.04 | 16.83 | 658,347 |
| 27 Oct 11 |
16.52000 +1.08 |
16.80 | 15.77 | 15.97 | 1,054,045 |
| 26 Oct 11 |
15.44000 -0.33 |
15.81 | 15.02 | 15.63 | 1,094,198 |
| 25 Oct 11 |
15.76500 -0.27 |
16.10 | 15.38 | 16.00 | 671,447 |
| 24 Oct 11 |
16.03000 +0.81 |
16.05 | 15.30 | 15.34 | 866,336 |
| 21 Oct 11 |
15.22500 +0.83 |
15.29 | 14.50 | 14.50 | 537,241 |
| 20 Oct 11 |
14.40000 -0.24 |
14.82 | 14.31 | 14.54 | 504,894 |
| 19 Oct 11 |
14.64000 +0.16 |
15.47 | 14.56 | 14.94 | 921,864 |
| 18 Oct 11 |
14.47500 -0.11 |
14.53 | 13.90 | 14.32 | 943,016 |
| 17 Oct 11 |
14.59000 -0.12 |
15.61 | 14.56 | 15.06 | 880,563 |
| 14 Oct 11 |
14.71000 +0.13 |
15.43 | 14.57 | 14.75 | 835,387 |
| 13 Oct 11 |
14.58000 -0.67 |
16.11 | 14.41 | 14.94 | 1,094,186 |
| 12 Oct 11 |
15.25000 +0.75 |
15.36 | 14.12 | 14.54 | 975,727 |
| 11 Oct 11 |
14.50000 +0.12 |
14.53 | 14.04 | 14.44 | 639,182 |
| 10 Oct 11 |
14.38000 +0.55 |
14.65 | 13.43 | 13.87 | 810,822 |
| 07 Oct 11 |
13.83000 +0.32 |
14.23 | 13.54 | 13.65 | 1,070,080 |
| 06 Oct 11 |
13.51000 +0.51 |
13.97 | 13.04 | 13.08 | 1,665,985 |
| 05 Oct 11 |
13.00000 +0.70 |
13.10 | 12.41 | 13.00 | 1,104,205 |
| 04 Oct 11 |
12.30000 -0.60 |
12.91 | 11.56 | 12.91 | 1,074,762 |
| 03 Oct 11 |
12.90000 -0.41 |
13.16 | 12.73 | 12.96 | 466,978 |
| 30 Sep 11 |
13.31000 -0.40 |
13.81 | 13.14 | 13.44 | 868,778 |
| 29 Sep 11 |
13.71000 +0.57 |
13.99 | 12.66 | 12.66 | 1,002,643 |
| 28 Sep 11 |
13.14000 -0.27 |
13.48 | 12.84 | 13.25 | 519,279 |
| 27 Sep 11 |
13.41000 +1.10 |
13.56 | 12.70 | 12.71 | 974,384 |
| 26 Sep 11 |
12.30500 +0.17 |
12.42 | 11.57 | 11.86 | 1,016,386 |
| 23 Sep 11 |
12.13500 -0.06 |
12.60 | 11.44 | 12.60 | 1,062,966 |
| 22 Sep 11 |
12.20000 -1.06 |
12.89 | 12.06 | 12.60 | 1,231,732 |
| 21 Sep 11 |
13.26000 -0.68 |
14.07 | 12.98 | 13.99 | 1,032,859 |
| 20 Sep 11 |
13.94000 +0.40 |
14.09 | 13.36 | 13.36 | 487,721 |
| 19 Sep 11 |
13.54000 -0.73 |
14.08 | 13.19 | 14.05 | 782,962 |
| 16 Sep 11 |
14.26500 +0.16 |
14.45 | 13.88 | 14.33 | 1,261,322 |
| 15 Sep 11 |
14.11000 +0.53 |
14.34 | 13.70 | 13.73 | 1,225,419 |
| 14 Sep 11 |
13.58000 +0.65 |
13.78 | 12.68 | 12.70 | 1,651,492 |
| 13 Sep 11 |
12.93000 +0.56 |
13.03 | 12.06 | 12.70 | 1,125,861 |
| 12 Sep 11 |
12.37000 -0.55 |
12.81 | 11.97 | 12.60 | 1,029,039 |
| 09 Sep 11 |
12.92000 -0.48 |
13.40 | 12.77 | 13.22 | 1,213,811 |
| 08 Sep 11 |
13.39500 +0.26 |
13.67 | 12.93 | 13.07 | 1,244,491 |
| 07 Sep 11 |
13.14000 +0.74 |
13.27 | 12.73 | 12.81 | 1,409,241 |
| 06 Sep 11 |
12.40000 +0.20 |
12.70 | 11.85 | 12.23 | 1,414,298 |
| 05 Sep 11 |
12.19500 -1.14 |
12.73 | 11.94 | 12.69 | 1,492,429 |
| 02 Sep 11 |
13.33000 -0.84 |
13.95 | 13.11 | 13.81 | 1,220,740 |
| 01 Sep 11 |
14.16500 +0.27 |
14.30 | 13.70 | 14.13 | 1,584,437 |
| 31 Aug 11 |
13.90000 +0.80 |
14.15 | 13.23 | 13.26 | 1,258,608 |
| 30 Aug 11 |
13.10000 +0.47 |
13.20 | 12.67 | 12.85 | 1,698,274 |
| 29 Aug 11 |
12.63000 +0.82 |
12.76 | 11.80 | 12.10 | 1,100,378 |
| 26 Aug 11 |
11.81000 -0.04 |
11.98 | 11.27 | 11.98 | 762,403 |
| 25 Aug 11 |
11.85500 -0.53 |
13.07 | 11.60 | 12.75 | 1,576,660 |
| 24 Aug 11 |
12.38500 +0.90 |
12.45 | 11.41 | 11.64 | 1,058,155 |
| 23 Aug 11 |
11.49000 -0.40 |
12.47 | 11.41 | 12.12 | 1,207,749 |
| 22 Aug 11 |
11.88500 -0.01 |
12.29 | 11.48 | 11.69 | 942,439 |
| 19 Aug 11 |
11.89000 +0.30 |
12.00 | 10.00 | 11.44 | 2,323,203 |
| 18 Aug 11 |
11.59500 -1.85 |
13.24 | 11.38 | 13.15 | 1,739,219 |
| 17 Aug 11 |
13.44500 -0.56 |
14.00 | 13.36 | 13.96 | 1,053,367 |
| 16 Aug 11 |
14.00000 -1.00 |
15.00 | 13.50 | 14.98 | 1,570,742 |
| 15 Aug 11 |
15.00000 +0.36 |
15.48 | 14.64 | 14.98 | 674,246 |
| 12 Aug 11 |
14.64000 +0.72 |
14.88 | 13.60 | 14.06 | 799,932 |
| 11 Aug 11 |
13.92500 +0.43 |
14.15 | 13.24 | 13.93 | 1,037,799 |
| 10 Aug 11 |
13.50000 -0.43 |
14.92 | 13.35 | 14.61 | 1,268,625 |
| 09 Aug 11 |
13.93000 -0.07 |
14.44 | 12.65 | 13.92 | 2,085,438 |
| 08 Aug 11 |
14.00000 -1.39 |
15.56 | 13.11 | 15.00 | 1,965,374 |
| 05 Aug 11 |
15.38500 -0.24 |
16.40 | 14.40 | 14.69 | 1,676,923 |
| 04 Aug 11 |
15.62500 -1.08 |
17.58 | 14.10 | 17.40 | 3,157,432 |
| 03 Aug 11 |
16.70000 +0.26 |
16.83 | 15.77 | 16.20 | 1,408,530 |
| 02 Aug 11 |
16.44500 -1.11 |
17.46 | 16.28 | 17.46 | 1,113,745 |
| 01 Aug 11 |
17.56000 -0.44 |
18.60 | 17.40 | 18.56 | 695,456 |
| 29 Jul 11 |
18.00500 -0.45 |
18.44 | 17.83 | 18.25 | 571,191 |
| 28 Jul 11 |
18.46000 -0.55 |
18.96 | 18.01 | 18.90 | 578,109 |
| 27 Jul 11 |
19.00500 -0.23 |
19.33 | 18.75 | 19.23 | 285,591 |
| 26 Jul 11 |
19.23000 -0.27 |
19.88 | 19.22 | 19.50 | 444,691 |
| 25 Jul 11 |
19.50000 +0.36 |
19.67 | 19.10 | 19.17 | 495,357 |
| 22 Jul 11 |
19.14000 +0.14 |
19.42 | 18.99 | 19.17 | 575,756 |
| 21 Jul 11 |
19.00000 -0.22 |
19.38 | 18.64 | 19.35 | 1,146,551 |
| 20 Jul 11 |
19.22000 +0.56 |
19.47 | 19.00 | 19.21 | 689,920 |
| 19 Jul 11 |
18.65500 +0.66 |
19.00 | 18.25 | 18.36 | 593,830 |
| 18 Jul 11 |
18.00000 -0.83 |
19.00 | 18.00 | 18.80 | 547,346 |
| 15 Jul 11 |
18.83000 -0.15 |
19.21 | 18.68 | 18.96 | 389,647 |
| 14 Jul 11 |
18.98000 -0.38 |
19.28 | 18.84 | 19.28 | 346,625 |
| 13 Jul 11 |
19.36000 +0.11 |
19.59 | 19.08 | 19.30 | 538,755 |
| 12 Jul 11 |
19.25500 +0.45 |
19.34 | 17.90 | 18.43 | 930,986 |
| 11 Jul 11 |
18.80000 -0.82 |
19.53 | 18.55 | 19.50 | 761,289 |
| 08 Jul 11 |
19.62000 -0.42 |
20.38 | 19.52 | 20.25 | 703,435 |
| 07 Jul 11 |
20.04500 +0.24 |
20.39 | 19.75 | 19.95 | 811,414 |
| 06 Jul 11 |
19.81000 -0.20 |
20.10 | 19.63 | 20.10 | 607,050 |
| 05 Jul 11 |
20.01500 +0.11 |
20.25 | 19.68 | 20.17 | 741,017 |
| 04 Jul 11 |
19.90000 -0.76 |
19.95 | 19.51 | 19.61 | 830,112 |
| 01 Jul 11 |
20.66000 +1.11 |
21.00 | 20.18 | 20.18 | 1,518,850 |
| 30 Jun 11 |
19.55000 +0.49 |
19.66 | 18.98 | 19.10 | 736,495 |
| 29 Jun 11 |
19.05500 +0.71 |
19.10 | 18.30 | 18.46 | 617,784 |
| 28 Jun 11 |
18.34500 -0.01 |
18.66 | 18.25 | 18.42 | 569,323 |
| 27 Jun 11 |
18.35000 -0.05 |
18.57 | 18.23 | 18.50 | 268,465 |
| 24 Jun 11 |
18.40000 +0.00 |
18.86 | 18.25 | 18.57 | 341,784 |
| 23 Jun 11 |
18.39500 -0.57 |
18.91 | 18.29 | 18.75 | 479,146 |
| 22 Jun 11 |
18.96500 +0.39 |
19.30 | 18.55 | 18.64 | 753,951 |
| 21 Jun 11 |
18.58000 +0.00 |
18.76 | 18.36 | 18.76 | 477,303 |
| 20 Jun 11 |
18.57500 -0.14 |
18.74 | 18.25 | 18.61 | 514,887 |
| 17 Jun 11 |
18.72000 +0.51 |
18.91 | 17.91 | 18.34 | 773,570 |
| 16 Jun 11 |
18.20500 -0.50 |
18.59 | 18.00 | 18.59 | 777,517 |
| 15 Jun 11 |
18.70000 -0.50 |
19.30 | 18.57 | 19.22 | 762,468 |
| 14 Jun 11 |
19.20500 +0.12 |
19.47 | 19.07 | 19.22 | 666,463 |
| 13 Jun 11 |
19.08500 +0.44 |
19.24 | 18.65 | 18.65 | 403,475 |
| 10 Jun 11 |
18.64500 -0.65 |
19.39 | 18.57 | 19.35 | 797,128 |
| 09 Jun 11 |
19.30000 +0.34 |
19.45 | 18.83 | 18.94 | 899,197 |
| 08 Jun 11 |
18.95500 +0.11 |
19.22 | 18.68 | 18.85 | 1,322,200 |
| 07 Jun 11 |
18.84000 +0.88 |
19.33 | 17.75 | 18.07 | 1,542,640 |
| 06 Jun 11 |
17.96000 +0.63 |
18.05 | 17.39 | 17.73 | 896,027 |
| 03 Jun 11 |
17.33500 -0.11 |
17.57 | 17.10 | 17.43 | 699,502 |
| 02 Jun 11 |
17.44000 -0.51 |
17.77 | 17.36 | 17.76 | 501,998 |
| 01 Jun 11 |
17.95500 -0.04 |
18.55 | 17.95 | 17.97 | 626,245 |
| 31 May 11 |
17.99500 +0.00 |
18.49 | 17.88 | 18.15 | 867,630 |
| 30 May 11 |
18.00000 +0.65 |
18.08 | 17.25 | 17.25 | 439,307 |
| 27 May 11 |
17.35000 +0.20 |
17.44 | 17.15 | 17.30 | 284,723 |
| 26 May 11 |
17.15000 -0.02 |
17.48 | 17.15 | 17.48 | 383,526 |
| 25 May 11 |
17.17000 -0.15 |
17.43 | 17.00 | 17.00 | 538,664 |
| 24 May 11 |
17.31500 +0.07 |
17.52 | 16.89 | 17.32 | 798,931 |
| 23 May 11 |
17.25000 -0.89 |
18.00 | 17.17 | 18.00 | 722,590 |
| 20 May 11 |
18.13500 +0.07 |
18.57 | 17.95 | 18.20 | 717,433 |
| 19 May 11 |
18.06500 +0.52 |
18.28 | 17.51 | 17.55 | 848,756 |
| 18 May 11 |
17.54500 -0.14 |
17.94 | 17.48 | 17.71 | 651,978 |
| 17 May 11 |
17.68000 -0.55 |
18.38 | 17.62 | 18.08 | 676,911 |
| 16 May 11 |
18.23000 -0.47 |
18.65 | 18.09 | 18.60 | 603,666 |
| 13 May 11 |
18.70000 +0.42 |
18.70 | 18.10 | 18.30 | 1,194,627 |
| 12 May 11 |
18.28000 -0.12 |
18.50 | 17.98 | 18.21 | 791,042 |
| 11 May 11 |
18.40000 -0.03 |
18.59 | 18.16 | 18.49 | 616,239 |
| 10 May 11 |
18.43500 +0.06 |
18.46 | 18.00 | 18.39 | 991,393 |
| 09 May 11 |
18.38000 +0.21 |
18.98 | 18.21 | 18.80 | 854,215 |
| 06 May 11 |
18.16500 +0.57 |
18.29 | 17.80 | 18.01 | 925,990 |
| 05 May 11 |
17.60000 -0.72 |
18.69 | 17.47 | 18.68 | 1,307,892 |
| 04 May 11 |
18.31500 -0.40 |
18.90 | 18.23 | 18.65 | 822,666 |
| 03 May 11 |
18.72000 -0.75 |
19.41 | 18.45 | 19.37 | 1,080,315 |
| 02 May 11 |
19.46500 +0.13 |
19.87 | 19.37 | 19.58 | 513,684 |
| 29 Apr 11 |
19.33500 +0.17 |
19.50 | 18.93 | 19.20 | 404,785 |
| 28 Apr 11 |
19.16000 +0.16 |
19.32 | 18.91 | 19.21 | 527,532 |
| 27 Apr 11 |
19.00500 +0.35 |
19.33 | 18.65 | 18.90 | 887,695 |
| 26 Apr 11 |
18.65000 +0.60 |
18.67 | 17.92 | 18.38 | 1,114,701 |
| 21 Apr 11 |
18.05000 -0.49 |
18.70 | 17.99 | 18.68 | 1,305,834 |
| 20 Apr 11 |
18.54000 -0.16 |
19.20 | 17.82 | 19.15 | 2,144,612 |
| 19 Apr 11 |
18.70000 -0.20 |
19.00 | 18.05 | 18.62 | 893,677 |
| 18 Apr 11 |
18.90000 +0.05 |
19.33 | 18.70 | 18.93 | 1,384,913 |
| 15 Apr 11 |
18.85500 +0.48 |
19.09 | 18.42 | 18.42 | 1,278,222 |
| 14 Apr 11 |
18.37000 +0.38 |
18.51 | 17.43 | 17.92 | 2,090,781 |
| 13 Apr 11 |
17.99500 -0.95 |
19.08 | 17.84 | 18.99 | 2,464,713 |
| 12 Apr 11 |
18.95000 -0.60 |
19.49 | 18.76 | 19.33 | 916,455 |
| 11 Apr 11 |
19.55000 +0.18 |
19.72 | 19.30 | 19.41 | 1,070,832 |
| 08 Apr 11 |
19.37000 +0.25 |
19.80 | 19.04 | 19.39 | 1,247,264 |
| 07 Apr 11 |
19.12000 -1.08 |
20.32 | 19.05 | 20.20 | 1,475,287 |
| 06 Apr 11 |
20.20000 -0.59 |
20.85 | 20.20 | 20.73 | 761,368 |
| 05 Apr 11 |
20.79500 -0.26 |
21.11 | 20.61 | 21.00 | 507,960 |
| 04 Apr 11 |
21.05500 +0.56 |
21.48 | 20.32 | 20.51 | 573,245 |
| 01 Apr 11 |
20.50000 -0.16 |
21.03 | 20.25 | 20.97 | 624,163 |
| 31 Mar 11 |
20.65500 +0.06 |
21.65 | 20.47 | 20.59 | 1,352,973 |
| 30 Mar 11 |
20.60000 +0.31 |
21.14 | 20.46 | 20.49 | 699,940 |
| 29 Mar 11 |
20.29500 +0.51 |
20.45 | 19.50 | 19.83 | 1,019,170 |
| 28 Mar 11 |
19.78000 -0.14 |
20.10 | 19.66 | 19.99 | 634,946 |
| 25 Mar 11 |
19.91500 -0.24 |
20.41 | 19.89 | 20.37 | 655,936 |
| 24 Mar 11 |
20.15500 +0.48 |
20.25 | 19.10 | 19.69 | 1,398,628 |
| 23 Mar 11 |
19.67500 -1.06 |
20.66 | 19.50 | 20.56 | 1,413,753 |
| 22 Mar 11 |
20.73000 -0.13 |
21.25 | 20.55 | 20.80 | 769,376 |
| 21 Mar 11 |
20.86000 +0.06 |
21.42 | 20.66 | 21.28 | 597,933 |
| 18 Mar 11 |
20.80500 +0.66 |
21.07 | 20.00 | 20.37 | 1,346,295 |
| 17 Mar 11 |
20.15000 +0.81 |
20.15 | 19.09 | 19.49 | 1,160,193 |
| 16 Mar 11 |
19.34500 +0.13 |
20.08 | 19.11 | 19.35 | 1,101,175 |
| 15 Mar 11 |
19.21500 -0.97 |
19.77 | 18.61 | 19.70 | 1,712,897 |
| 14 Mar 11 |
20.18000 -0.18 |
20.85 | 18.85 | 19.20 | 1,188,459 |
| 11 Mar 11 |
20.36000 -0.03 |
20.61 | 19.52 | 19.78 | 1,111,059 |
| 10 Mar 11 |
20.39500 -1.03 |
21.35 | 20.21 | 21.21 | 1,139,572 |
| 09 Mar 11 |
21.43000 +0.14 |
21.78 | 21.20 | 21.70 | 654,796 |
| 08 Mar 11 |
21.29000 +0.09 |
21.61 | 20.90 | 21.35 | 751,954 |
| 07 Mar 11 |
21.20500 -0.89 |
22.24 | 21.09 | 21.90 | 1,050,804 |
| 04 Mar 11 |
22.09500 -0.45 |
23.18 | 22.04 | 22.90 | 1,510,130 |
| 03 Mar 11 |
22.55000 -1.21 |
24.94 | 22.29 | 24.00 | 3,339,977 |
| 02 Mar 11 |
23.76000 -0.06 |
24.09 | 23.32 | 23.49 | 737,649 |
| 01 Mar 11 |
23.82000 +0.38 |
24.15 | 23.34 | 23.79 | 1,091,169 |
| 28 Feb 11 |
23.44500 +0.93 |
23.50 | 21.69 | 22.23 | 1,133,628 |
| 25 Feb 11 |
22.51000 +0.57 |
22.51 | 21.40 | 21.97 | 971,948 |
| 24 Feb 11 |
21.94000 -0.36 |
22.33 | 21.29 | 22.00 | 616,251 |
| 23 Feb 11 |
22.30000 -0.52 |
22.94 | 21.67 | 22.83 | 525,042 |
| 22 Feb 11 |
22.81500 +0.11 |
23.24 | 22.03 | 22.30 | 716,287 |
| 21 Feb 11 |
22.70000 -0.80 |
23.40 | 22.47 | 23.25 | 699,635 |
| 18 Feb 11 |
23.49500 -0.27 |
23.74 | 22.90 | 23.68 | 739,257 |
| 17 Feb 11 |
23.77000 -0.46 |
24.40 | 23.67 | 24.31 | 552,695 |
| 16 Feb 11 |
24.23000 -0.36 |
24.64 | 24.18 | 24.39 | 407,713 |
| 15 Feb 11 |
24.59000 -0.19 |
24.76 | 24.39 | 24.70 | 324,220 |
| 14 Feb 11 |
24.78000 +0.28 |
24.88 | 24.40 | 24.75 | 444,759 |
| 11 Feb 11 |
24.50000 -0.30 |
25.10 | 24.20 | 24.80 | 1,437,760 |
| 10 Feb 11 |
24.80000 +0.33 |
24.85 | 24.27 | 24.40 | 824,549 |
| 09 Feb 11 |
24.47000 -0.23 |
25.11 | 24.41 | 24.65 | 859,615 |
| 08 Feb 11 |
24.70000 +0.52 |
24.88 | 24.16 | 24.24 | 699,397 |
| 07 Feb 11 |
24.18000 +0.18 |
24.54 | 23.83 | 24.00 | 773,447 |
| 04 Feb 11 |
24.00000 +0.10 |
24.35 | 23.72 | 23.81 | 511,632 |
| 03 Feb 11 |
23.89500 +0.31 |
23.99 | 23.42 | 23.50 | 935,694 |
| 02 Feb 11 |
23.59000 +0.19 |
23.66 | 23.16 | 23.50 | 1,208,751 |
| 01 Feb 11 |
23.40000 +0.97 |
23.44 | 22.65 | 22.65 | 937,682 |
| 31 Jan 11 |
22.43500 -0.16 |
22.48 | 21.91 | 22.45 | 877,164 |
| 28 Jan 11 |
22.59500 +0.34 |
23.08 | 21.88 | 22.25 | 887,558 |
| 27 Jan 11 |
22.25000 -0.27 |
23.08 | 22.19 | 22.52 | 714,592 |
| 26 Jan 11 |
22.52000 +0.55 |
22.92 | 21.60 | 21.60 | 715,903 |
| 25 Jan 11 |
21.97500 -0.18 |
22.48 | 21.49 | 22.48 | 673,210 |
| 24 Jan 11 |
22.15500 +0.25 |
22.34 | 20.25 | 21.90 | 1,421,381 |
| 21 Jan 11 |
21.90500 -0.07 |
22.35 | 21.81 | 21.90 | 617,773 |
| 20 Jan 11 |
21.98000 -0.92 |
22.60 | 21.17 | 22.60 | 1,971,102 |
| 19 Jan 11 |
22.90000 -1.02 |
23.89 | 22.75 | 23.77 | 1,016,441 |
| 18 Jan 11 |
23.92000 -0.08 |
24.15 | 23.40 | 24.00 | 748,429 |
| 17 Jan 11 |
24.00000 -0.33 |
24.28 | 23.81 | 24.00 | 427,986 |
| 14 Jan 11 |
24.33500 +0.58 |
24.36 | 22.87 | 23.85 | 837,477 |
| 13 Jan 11 |
23.75000 -0.77 |
24.49 | 23.67 | 24.10 | 1,191,020 |
| 12 Jan 11 |
24.52500 +0.39 |
24.75 | 23.92 | 24.00 | 774,012 |
| 11 Jan 11 |
24.13500 +1.35 |
24.25 | 22.91 | 23.05 | 692,359 |
| 10 Jan 11 |
22.78000 -1.09 |
23.48 | 22.46 | 23.35 | 947,898 |
| 07 Jan 11 |
23.87000 +0.06 |
24.15 | 23.59 | 24.00 | 427,165 |
| 06 Jan 11 |
23.81500 +0.61 |
24.41 | 23.70 | 23.81 | 725,181 |
| 05 Jan 11 |
23.20000 -0.14 |
23.37 | 22.81 | 23.37 | 482,144 |
| 04 Jan 11 |
23.34000 +0.54 |
23.34 | 22.61 | 22.61 | 622,171 |
| 03 Jan 11 |
22.80000 +0.30 |
23.17 | 22.65 | 22.66 | 252,252 |
| 30 Dec 10 |
22.50000 -0.50 |
22.88 | 22.34 | 22.81 | 334,241 |
| 29 Dec 10 |
23.00000 -0.17 |
23.33 | 22.81 | 23.20 | 258,238 |
| 28 Dec 10 |
23.16500 -0.05 |
23.30 | 23.03 | 23.15 | 109,871 |
| 27 Dec 10 |
23.22000 -0.22 |
23.49 | 22.90 | 23.49 | 130,479 |
| 23 Dec 10 |
23.43500 +0.23 |
23.43 | 23.00 | 23.20 | 274,708 |
| 22 Dec 10 |
23.21000 +0.10 |
23.35 | 22.93 | 23.09 | 240,540 |
| 21 Dec 10 |
23.10500 +0.26 |
23.25 | 22.65 | 23.05 | 284,077 |
| 20 Dec 10 |
22.84500 -0.28 |
23.27 | 22.38 | 23.01 | 415,533 |
| 17 Dec 10 |
23.13000 +0.65 |
23.13 | 22.51 | 22.51 | 953,419 |
| 16 Dec 10 |
22.48000 +0.29 |
22.98 | 21.78 | 22.00 | 887,185 |
| 15 Dec 10 |
22.19000 +0.51 |
22.20 | 20.15 | 21.56 | 1,977,875 |
| 14 Dec 10 |
21.68000 -1.32 |
22.90 | 21.15 | 22.90 | 1,892,128 |
| 13 Dec 10 |
23.00000 -0.05 |
23.72 | 22.88 | 23.25 | 425,592 |
| 10 Dec 10 |
23.04500 +0.46 |
23.17 | 22.32 | 22.50 | 512,216 |
| 09 Dec 10 |
22.58500 -0.92 |
23.89 | 21.85 | 23.79 | 1,085,348 |
| 08 Dec 10 |
23.50000 -0.38 |
24.08 | 23.41 | 23.78 | 515,365 |
| 07 Dec 10 |
23.88000 +0.63 |
24.00 | 22.77 | 23.28 | 762,454 |
| 06 Dec 10 |
23.25000 +0.51 |
23.57 | 22.61 | 22.85 | 828,977 |
| 03 Dec 10 |
22.74000 -0.22 |
22.94 | 22.08 | 22.88 | 671,186 |
| 02 Dec 10 |
22.96000 +1.26 |
22.96 | 21.76 | 21.99 | 1,617,872 |
| 01 Dec 10 |
21.69500 +1.28 |
21.90 | 20.49 | 20.69 | 1,191,028 |
| 30 Nov 10 |
20.41000 +0.11 |
20.77 | 20.15 | 20.58 | 4,912,946 |
| 29 Nov 10 |
20.29500 -0.77 |
21.83 | 20.11 | 21.32 | 805,652 |
| 26 Nov 10 |
21.06500 -0.15 |
21.40 | 20.76 | 21.40 | 556,603 |
| 25 Nov 10 |
21.22000 +0.13 |
21.33 | 20.74 | 21.23 | 371,086 |
| 24 Nov 10 |
21.09500 +0.28 |
21.24 | 20.95 | 21.00 | 687,892 |
| 23 Nov 10 |
20.81500 -0.28 |
21.40 | 20.34 | 20.55 | 601,938 |
| 22 Nov 10 |
21.09500 +0.58 |
21.50 | 20.83 | 20.92 | 683,794 |
| 19 Nov 10 |
20.51500 -0.49 |
21.99 | 20.35 | 21.10 | 1,027,281 |
| 18 Nov 10 |
21.00000 +0.70 |
21.21 | 20.44 | 20.45 | 544,945 |
| 17 Nov 10 |
20.30000 +0.30 |
20.58 | 19.83 | 20.04 | 605,735 |
| 16 Nov 10 |
20.00000 -1.00 |
21.25 | 19.95 | 21.00 | 493,784 |
| 15 Nov 10 |
21.00000 +0.70 |
21.00 | 19.90 | 20.17 | 708,342 |
| 12 Nov 10 |
20.30000 +0.27 |
20.47 | 19.25 | 19.41 | 939,687 |
| 11 Nov 10 |
20.02500 -0.61 |
20.93 | 19.12 | 20.80 | 2,069,809 |
| 10 Nov 10 |
20.64000 -0.86 |
21.30 | 20.36 | 21.30 | 897,155 |
| 09 Nov 10 |
21.50500 +0.15 |
21.71 | 21.13 | 21.20 | 548,528 |
| 08 Nov 10 |
21.35000 -0.12 |
22.11 | 21.21 | 21.32 | 601,706 |
| 05 Nov 10 |
21.47000 +0.27 |
21.60 | 20.96 | 21.25 | 577,930 |
| 04 Nov 10 |
21.20000 +0.71 |
21.74 | 20.49 | 20.50 | 973,440 |
| 03 Nov 10 |
20.49000 +1.19 |
20.90 | 19.10 | 19.30 | 2,649,154 |
| 02 Nov 10 |
19.30000 +0.06 |
19.35 | 19.00 | 19.33 | 390,608 |
| 01 Nov 10 |
19.24000 +0.25 |
19.50 | 18.90 | 19.50 | 439,269 |
| 29 Oct 10 |
18.99000 +0.69 |
18.99 | 18.35 | 18.53 | 523,235 |
| 28 Oct 10 |
18.30000 +0.20 |
18.64 | 18.10 | 18.15 | 559,378 |
| 27 Oct 10 |
18.10000 -0.77 |
18.65 | 17.92 | 18.61 | 868,545 |
| 26 Oct 10 |
18.87000 -0.56 |
19.37 | 18.70 | 19.30 | 617,510 |
| 25 Oct 10 |
19.43500 +0.04 |
19.52 | 19.22 | 19.50 | 588,349 |
| 22 Oct 10 |
19.39500 -0.11 |
19.70 | 19.32 | 19.70 | 376,415 |
| 21 Oct 10 |
19.51000 +0.39 |
19.93 | 19.03 | 19.15 | 857,402 |
| 20 Oct 10 |
19.12000 +0.17 |
19.17 | 18.69 | 18.75 | 492,511 |
| 19 Oct 10 |
18.95000 +0.06 |
18.96 | 18.52 | 18.91 | 434,375 |
| 18 Oct 10 |
18.89000 +0.44 |
18.95 | 18.28 | 18.40 | 798,154 |
| 15 Oct 10 |
18.44500 +0.27 |
18.58 | 18.07 | 18.55 | 493,047 |
| 14 Oct 10 |
18.17500 -0.48 |
18.75 | 18.06 | 18.75 | 390,314 |
| 13 Oct 10 |
18.65000 +0.60 |
19.08 | 18.03 | 18.03 | 631,100 |
| 12 Oct 10 |
18.05000 -0.05 |
18.14 | 17.66 | 17.92 | 224,653 |
| 11 Oct 10 |
18.10000 +0.40 |
18.30 | 17.63 | 17.63 | 384,487 |
| 08 Oct 10 |
17.70000 +0.60 |
17.77 | 16.97 | 17.08 | 429,516 |
| 07 Oct 10 |
17.10000 -0.05 |
17.40 | 17.03 | 17.28 | 162,450 |
| 06 Oct 10 |
17.15000 +0.00 |
17.28 | 16.95 | 17.25 | 471,342 |
| 05 Oct 10 |
17.15000 +0.19 |
17.17 | 16.75 | 16.98 | 462,498 |
| 04 Oct 10 |
16.95500 -0.52 |
17.78 | 16.93 | 17.55 | 483,299 |
| 01 Oct 10 |
17.47500 +0.05 |
17.81 | 17.35 | 17.49 | 307,687 |
| 30 Sep 10 |
17.43000 -0.18 |
17.90 | 17.30 | 17.50 | 630,845 |
| 29 Sep 10 |
17.61000 +0.33 |
18.25 | 17.08 | 17.45 | 675,866 |
| 28 Sep 10 |
17.28500 +0.01 |
17.42 | 16.85 | 17.20 | 351,418 |
| 27 Sep 10 |
17.27000 -0.09 |
17.86 | 17.20 | 17.34 | 318,160 |
| 24 Sep 10 |
17.36000 +0.31 |
17.51 | 16.83 | 17.00 | 337,724 |
| 23 Sep 10 |
17.05000 +0.67 |
17.10 | 16.64 | 16.64 | 591,956 |
| 22 Sep 10 |
16.38000 -0.64 |
17.17 | 16.07 | 17.13 | 469,475 |
| 21 Sep 10 |
17.02000 -0.02 |
17.50 | 16.75 | 16.81 | 601,876 |
| 20 Sep 10 |
17.04500 +0.17 |
17.78 | 16.94 | 17.00 | 556,733 |
| 17 Sep 10 |
16.87000 +0.43 |
17.05 | 16.47 | 16.47 | 598,071 |
| 16 Sep 10 |
16.44500 +0.01 |
16.55 | 16.35 | 16.53 | 219,584 |
| 15 Sep 10 |
16.43500 -0.07 |
16.69 | 16.25 | 16.51 | 374,565 |
| 14 Sep 10 |
16.50000 -0.08 |
16.59 | 16.30 | 16.48 | 545,863 |
| 13 Sep 10 |
16.57500 +0.40 |
16.84 | 16.30 | 16.45 | 338,508 |
| 10 Sep 10 |
16.18000 -0.02 |
16.42 | 16.05 | 16.20 | 384,534 |
| 09 Sep 10 |
16.20000 +0.54 |
16.37 | 15.65 | 15.75 | 853,106 |
| 08 Sep 10 |
15.66000 +0.39 |
15.69 | 14.80 | 15.00 | 304,244 |
| 07 Sep 10 |
15.26500 -0.11 |
15.44 | 15.10 | 15.24 | 266,586 |
| 06 Sep 10 |
15.38000 -0.02 |
15.65 | 15.28 | 15.57 | 213,177 |
| 03 Sep 10 |
15.40000 +0.06 |
15.75 | 15.15 | 15.52 | 397,651 |
| 02 Sep 10 |
15.34000 +0.01 |
15.45 | 15.01 | 15.14 | 435,026 |
| 01 Sep 10 |
15.33000 +1.16 |
15.56 | 14.25 | 14.28 | 869,904 |
| 31 Aug 10 |
14.17000 -0.27 |
14.37 | 13.99 | 14.25 | 530,749 |
| 30 Aug 10 |
14.44000 -0.09 |
14.82 | 14.33 | 14.65 | 149,740 |
| 27 Aug 10 |
14.52500 +0.10 |
14.61 | 14.23 | 14.38 | 376,088 |
| 26 Aug 10 |
14.42500 +0.61 |
14.69 | 14.00 | 14.09 | 467,674 |
| 25 Aug 10 |
13.82000 -0.35 |
14.35 | 13.56 | 14.01 | 371,687 |
| 24 Aug 10 |
14.16500 -0.27 |
14.66 | 14.03 | 14.38 | 564,703 |
| 23 Aug 10 |
14.43000 +0.06 |
14.65 | 14.19 | 14.43 | 168,348 |
| 20 Aug 10 |
14.37500 -0.30 |
14.60 | 13.91 | 14.55 | 362,186 |
| 19 Aug 10 |
14.67000 -0.18 |
14.98 | 14.59 | 14.88 | 477,457 |
| 18 Aug 10 |
14.85500 +0.02 |
14.90 | 14.66 | 14.83 | 469,347 |
| 17 Aug 10 |
14.83000 +0.37 |
14.83 | 14.56 | 14.57 | 562,006 |
| 16 Aug 10 |
14.46000 +0.07 |
14.82 | 14.31 | 14.63 | 687,070 |
| 13 Aug 10 |
14.38500 +0.63 |
14.41 | 13.86 | 14.19 | 611,426 |
| 12 Aug 10 |
13.76000 -0.13 |
14.60 | 13.52 | 13.80 | 845,441 |
| 11 Aug 10 |
13.89000 -1.01 |
14.81 | 13.75 | 14.81 | 592,721 |
| 10 Aug 10 |
14.90500 -0.53 |
15.50 | 14.81 | 15.49 | 611,828 |
| 09 Aug 10 |
15.43500 +0.83 |
15.90 | 14.77 | 14.80 | 916,889 |
| 06 Aug 10 |
14.60500 +0.05 |
14.97 | 14.48 | 14.85 | 617,742 |
| 05 Aug 10 |
14.55000 +0.51 |
14.95 | 14.10 | 14.23 | 992,826 |
| 04 Aug 10 |
14.04000 -0.15 |
14.13 | 13.91 | 14.06 | 548,166 |
| 03 Aug 10 |
14.19000 +0.07 |
14.40 | 13.82 | 14.10 | 543,602 |
| 02 Aug 10 |
14.11500 +0.68 |
14.26 | 13.52 | 13.60 | 528,706 |
| 30 Jul 10 |
13.44000 -0.47 |
13.92 | 13.15 | 13.91 | 460,856 |
| 29 Jul 10 |
13.91000 +0.02 |
14.09 | 13.79 | 14.01 | 507,026 |
| 28 Jul 10 |
13.89000 +0.04 |
14.07 | 13.72 | 13.85 | 476,908 |
| 27 Jul 10 |
13.85500 -0.11 |
14.14 | 13.33 | 13.87 | 1,044,031 |
| 26 Jul 10 |
13.96000 +1.53 |
14.20 | 12.57 | 12.57 | 2,815,754 |
| 23 Jul 10 |
12.42500 +0.32 |
12.57 | 12.10 | 12.19 | 488,877 |
| 22 Jul 10 |
12.11000 +0.63 |
12.11 | 11.60 | 11.88 | 1,179,608 |
| 21 Jul 10 |
11.48000 +0.73 |
11.49 | 11.01 | 11.10 | 498,937 |
| 20 Jul 10 |
10.75000 -0.26 |
11.15 | 10.59 | 11.12 | 570,051 |
| 19 Jul 10 |
11.00500 -0.36 |
11.41 | 10.90 | 11.41 | 546,110 |
| 16 Jul 10 |
11.37000 -0.31 |
11.94 | 11.35 | 11.65 | 421,837 |
| 15 Jul 10 |
11.67500 -0.14 |
12.13 | 11.60 | 11.78 | 356,315 |
| 14 Jul 10 |
11.82000 -0.16 |
12.23 | 11.63 | 12.06 | 338,483 |
| 13 Jul 10 |
11.98500 +0.48 |
12.14 | 11.45 | 11.45 | 523,835 |
| 12 Jul 10 |
11.50000 +0.01 |
11.56 | 11.34 | 11.50 | 218,978 |
| 09 Jul 10 |
11.49500 +0.19 |
11.69 | 11.30 | 11.44 | 362,056 |
| 08 Jul 10 |
11.30500 +0.38 |
11.37 | 11.05 | 11.12 | 546,862 |
| 07 Jul 10 |
10.93000 +0.02 |
11.02 | 10.65 | 10.85 | 390,159 |
| 06 Jul 10 |
10.91000 +0.24 |
11.17 | 10.65 | 10.70 | 902,972 |
| 05 Jul 10 |
10.66500 -0.04 |
10.79 | 10.56 | 10.75 | 315,753 |
| 02 Jul 10 |
10.70500 -0.33 |
11.22 | 10.32 | 11.22 | 1,609,933 |
| 01 Jul 10 |
11.03500 -1.08 |
11.98 | 11.01 | 11.88 | 784,093 |
| 30 Jun 10 |
12.11500 -0.03 |
12.30 | 11.96 | 12.20 | 670,641 |
| 29 Jun 10 |
12.14000 -0.15 |
12.53 | 12.14 | 12.24 | 482,206 |
| 28 Jun 10 |
12.29500 +0.05 |
12.50 | 12.20 | 12.25 | 294,724 |
| 25 Jun 10 |
12.24500 -0.06 |
12.59 | 12.00 | 12.40 | 475,977 |
| 24 Jun 10 |
12.30000 -0.05 |
12.69 | 12.26 | 12.49 | 458,429 |
| 23 Jun 10 |
12.34500 -0.48 |
12.74 | 12.24 | 12.49 | 473,234 |
| 22 Jun 10 |
12.82500 -0.13 |
13.07 | 12.49 | 12.93 | 344,402 |
| 21 Jun 10 |
12.95000 +0.22 |
13.15 | 12.90 | 13.00 | 400,263 |
| 18 Jun 10 |
12.73500 +0.05 |
12.82 | 12.56 | 12.79 | 624,159 |
| 17 Jun 10 |
12.69000 +0.07 |
12.79 | 12.43 | 12.60 | 405,905 |
| 16 Jun 10 |
12.61500 -0.18 |
13.00 | 12.26 | 12.97 | 609,996 |
| 15 Jun 10 |
12.79000 +0.39 |
12.89 | 12.24 | 12.24 | 508,132 |
| 14 Jun 10 |
12.40500 +0.44 |
12.41 | 11.97 | 12.18 | 440,251 |
| 11 Jun 10 |
11.96000 -0.03 |
12.15 | 11.75 | 12.05 | 474,210 |
| 10 Jun 10 |
11.99000 +0.40 |
12.02 | 11.59 | 11.70 | 486,506 |
| 09 Jun 10 |
11.59000 +0.34 |
11.59 | 11.27 | 11.43 | 496,214 |
| 08 Jun 10 |
11.25000 -0.77 |
12.28 | 11.17 | 12.14 | 841,070 |
| 07 Jun 10 |
12.02000 -0.11 |
12.07 | 11.62 | 11.88 | 826,946 |
| 04 Jun 10 |
12.13500 -0.39 |
12.75 | 12.03 | 12.48 | 753,782 |
| 03 Jun 10 |
12.52000 +0.39 |
12.70 | 12.37 | 12.44 | 478,219 |
| 02 Jun 10 |
12.13500 +0.05 |
12.14 | 11.74 | 11.99 | 601,751 |
| 01 Jun 10 |
12.09000 -0.39 |
12.35 | 11.76 | 12.35 | 719,331 |
| 31 May 10 |
12.48500 +0.24 |
12.64 | 12.27 | 12.32 | 306,980 |
| 28 May 10 |
12.24500 -0.11 |
12.85 | 12.22 | 12.80 | 993,924 |
| 27 May 10 |
12.35500 +0.88 |
12.44 | 11.71 | 11.88 | 1,049,946 |
| 26 May 10 |
11.47500 +0.47 |
11.77 | 11.20 | 11.30 | 1,060,544 |
| 25 May 10 |
11.00500 -1.05 |
11.84 | 10.77 | 11.84 | 1,404,377 |
| 24 May 10 |
12.05000 -0.48 |
12.76 | 12.00 | 12.75 | 808,915 |
| 21 May 10 |
12.53500 +0.53 |
12.65 | 11.72 | 12.01 | 1,152,476 |
| 20 May 10 |
12.00000 -0.60 |
12.90 | 11.84 | 12.82 | 1,397,829 |
| 19 May 10 |
12.60000 -1.41 |
13.81 | 12.57 | 13.65 | 1,653,104 |
| 18 May 10 |
14.01000 +0.06 |
14.25 | 13.80 | 14.20 | 605,349 |
| 17 May 10 |
13.95000 +0.38 |
14.09 | 13.65 | 13.70 | 824,168 |
| 14 May 10 |
13.57000 -0.43 |
14.13 | 13.47 | 14.00 | 1,343,029 |
| 13 May 10 |
14.00000 +0.50 |
14.22 | 13.67 | 13.69 | 939,128 |
| 12 May 10 |
13.50000 +0.55 |
13.65 | 12.90 | 13.01 | 896,620 |
| 11 May 10 |
12.95500 -0.24 |
13.10 | 12.64 | 13.10 | 833,819 |
| 10 May 10 |
13.20000 +1.22 |
13.20 | 12.38 | 12.50 | 1,246,365 |
| 07 May 10 |
11.98500 -1.08 |
12.44 | 11.80 | 12.24 | 2,259,754 |
| 06 May 10 |
13.06000 +0.01 |
13.39 | 12.53 | 12.77 | 1,139,552 |
| 05 May 10 |
13.05000 -0.28 |
13.51 | 12.30 | 13.44 | 1,410,162 |
| 04 May 10 |
13.33500 -0.85 |
14.30 | 13.15 | 14.25 | 1,043,262 |
| 03 May 10 |
14.18500 -0.01 |
14.31 | 13.95 | 14.00 | 485,151 |
| 30 Apr 10 |
14.20000 +0.20 |
14.49 | 13.86 | 14.09 | 936,596 |
| 29 Apr 10 |
14.00000 +1.44 |
14.35 | 12.23 | 12.79 | 3,081,337 |
| 28 Apr 10 |
12.56500 -0.35 |
12.82 | 12.06 | 12.67 | 1,439,758 |
| 27 Apr 10 |
12.91000 -0.54 |
13.52 | 12.91 | 13.36 | 1,214,635 |
| 26 Apr 10 |
13.45000 +0.13 |
13.73 | 13.38 | 13.53 | 909,642 |
| 23 Apr 10 |
13.32000 +0.51 |
13.47 | 12.88 | 12.90 | 946,760 |
| 22 Apr 10 |
12.81500 -0.26 |
13.36 | 12.75 | 13.13 | 669,910 |
| 21 Apr 10 |
13.07000 -0.36 |
13.67 | 13.05 | 13.51 | 727,238 |
| 20 Apr 10 |
13.43000 +0.32 |
13.43 | 13.12 | 13.25 | 749,772 |
| 19 Apr 10 |
13.11000 -0.28 |
13.26 | 12.81 | 13.20 | 801,167 |
| 16 Apr 10 |
13.38500 -0.26 |
13.61 | 13.27 | 13.50 | 803,942 |
| 15 Apr 10 |
13.64500 +0.61 |
13.85 | 13.19 | 13.20 | 947,586 |
| 14 Apr 10 |
13.04000 +0.47 |
13.35 | 12.69 | 12.77 | 787,152 |
| 13 Apr 10 |
12.57500 -0.40 |
13.18 | 12.50 | 12.93 | 747,710 |
| 12 Apr 10 |
12.98000 +0.16 |
13.33 | 12.85 | 13.02 | 435,949 |
| 09 Apr 10 |
12.82000 +0.02 |
13.31 | 12.73 | 13.00 | 643,065 |
| 08 Apr 10 |
12.80000 -0.53 |
13.41 | 12.73 | 13.32 | 702,465 |
| 07 Apr 10 |
13.33500 -0.07 |
13.64 | 13.24 | 13.50 | 494,543 |
| 06 Apr 10 |
13.40500 +0.40 |
13.80 | 13.07 | 13.15 | 1,003,285 |
| 01 Apr 10 |
13.00500 +0.51 |
13.01 | 12.61 | 12.70 | 643,197 |
| 31 Mar 10 |
12.50000 +0.22 |
12.78 | 12.06 | 12.20 | 756,276 |
| 30 Mar 10 |
12.28000 -0.41 |
12.81 | 12.27 | 12.80 | 877,588 |
| 29 Mar 10 |
12.68500 +0.24 |
12.79 | 12.35 | 12.45 | 806,079 |
| 26 Mar 10 |
12.45000 -0.07 |
12.53 | 12.14 | 12.39 | 670,448 |
| 25 Mar 10 |
12.52000 +0.89 |
12.52 | 11.59 | 11.59 | 1,361,748 |
| 24 Mar 10 |
11.63000 +0.42 |
11.72 | 11.06 | 11.14 | 747,150 |
| 23 Mar 10 |
11.21000 +0.13 |
11.35 | 10.94 | 11.08 | 600,951 |
| 22 Mar 10 |
11.08500 -0.18 |
11.24 | 10.67 | 11.17 | 817,474 |
| 19 Mar 10 |
11.26500 +0.15 |
11.32 | 11.12 | 11.12 | 813,020 |
| 18 Mar 10 |
11.12000 -0.27 |
11.30 | 11.05 | 11.26 | 455,615 |
| 17 Mar 10 |
11.39000 +0.06 |
11.39 | 11.16 | 11.36 | 421,594 |
| 16 Mar 10 |
11.33000 +0.23 |
11.44 | 11.18 | 11.20 | 425,448 |
| 15 Mar 10 |
11.10500 -0.14 |
11.34 | 11.05 | 11.25 | 398,644 |
| 12 Mar 10 |
11.24000 +0.13 |
11.47 | 11.10 | 11.19 | 600,410 |
| 11 Mar 10 |
11.11000 -0.17 |
11.26 | 11.02 | 11.26 | 658,173 |
| 10 Mar 10 |
11.28000 +0.27 |
11.30 | 11.00 | 11.10 | 591,940 |
| 09 Mar 10 |
11.01000 -0.38 |
11.44 | 10.92 | 11.35 | 600,668 |
| 08 Mar 10 |
11.39000 +0.08 |
11.44 | 11.34 | 11.41 | 409,531 |
| 05 Mar 10 |
11.31000 +0.01 |
11.48 | 11.11 | 11.40 | 611,057 |
| 04 Mar 10 |
11.30000 -0.05 |
11.45 | 10.98 | 11.10 | 834,925 |
| 03 Mar 10 |
11.35000 -0.05 |
11.49 | 11.22 | 11.41 | 487,102 |
| 02 Mar 10 |
11.40000 +0.38 |
11.49 | 11.02 | 11.10 | 1,045,645 |
| 01 Mar 10 |
11.01500 +0.26 |
11.33 | 10.85 | 10.93 | 854,648 |
| 26 Feb 10 |
10.76000 +0.24 |
10.78 | 10.48 | 10.62 | 443,244 |
| 25 Feb 10 |
10.52500 +0.13 |
10.75 | 10.30 | 10.44 | 804,532 |
| 24 Feb 10 |
10.40000 -0.36 |
10.78 | 10.20 | 10.69 | 693,059 |
| 23 Feb 10 |
10.75500 -0.03 |
11.00 | 10.41 | 10.89 | 766,773 |
| 22 Feb 10 |
10.79000 -0.14 |
11.13 | 10.72 | 11.05 | 564,703 |
| 19 Feb 10 |
10.93000 -0.09 |
11.13 | 10.75 | 10.85 | 686,949 |
| 18 Feb 10 |
11.02000 -0.03 |
11.04 | 10.80 | 10.99 | 420,398 |
| 17 Feb 10 |
11.05500 +0.38 |
11.13 | 10.83 | 10.87 | 689,404 |
| 16 Feb 10 |
10.67500 -0.14 |
11.11 | 10.50 | 10.85 | 624,399 |
| 15 Feb 10 |
10.81500 +0.11 |
10.90 | 10.69 | 10.70 | 306,292 |
| 12 Feb 10 |
10.70000 +0.43 |
10.90 | 10.40 | 10.40 | 1,167,799 |
| 11 Feb 10 |
10.27500 -0.19 |
10.97 | 10.07 | 10.69 | 1,753,735 |
| 10 Feb 10 |
10.46000 +1.46 |
10.53 | 8.91 | 9.00 | 2,874,445 |
| 09 Feb 10 |
9.00000 +0.13 |
9.03 | 8.71 | 8.82 | 1,079,270 |
| 08 Feb 10 |
8.87000 -0.38 |
9.45 | 8.73 | 9.35 | 1,712,303 |
| 05 Feb 10 |
9.25300 -0.46 |
9.60 | 9.12 | 9.60 | 1,977,970 |
| 04 Feb 10 |
9.71000 -0.38 |
10.26 | 9.65 | 10.04 | 812,982 |
| 03 Feb 10 |
10.09000 -0.31 |
10.50 | 10.07 | 10.50 | 683,889 |
| 02 Feb 10 |
10.39500 +0.35 |
10.44 | 9.98 | 10.10 | 1,062,302 |
| 01 Feb 10 |
10.04500 +0.27 |
10.25 | 9.63 | 9.68 | 1,144,650 |
| 29 Jan 10 |
9.77600 +0.21 |
9.88 | 9.53 | 9.69 | 899,103 |
| 28 Jan 10 |
9.57000 +0.09 |
9.84 | 9.40 | 9.64 | 1,055,943 |
| 27 Jan 10 |
9.48400 -0.22 |
9.68 | 8.92 | 9.68 | 2,133,271 |
| 26 Jan 10 |
9.70000 -0.07 |
9.80 | 9.56 | 9.68 | 851,217 |
| 25 Jan 10 |
9.76500 +0.27 |
9.82 | 9.27 | 9.33 | 916,935 |
| 22 Jan 10 |
9.50000 +0.05 |
9.50 | 9.21 | 9.44 | 1,185,039 |
| 21 Jan 10 |
9.44900 +0.07 |
9.73 | 9.27 | 9.42 | 1,330,714 |
| 20 Jan 10 |
9.38000 -0.42 |
9.80 | 9.31 | 9.70 | 812,742 |
| 19 Jan 10 |
9.80000 +0.05 |
9.80 | 9.21 | 9.78 | 1,168,330 |
| 18 Jan 10 |
9.75400 +0.08 |
9.95 | 9.60 | 9.70 | 880,618 |
| 15 Jan 10 |
9.67700 +0.28 |
9.69 | 9.40 | 9.40 | 855,211 |
| 14 Jan 10 |
9.40000 -0.08 |
9.73 | 9.39 | 9.64 | 845,625 |
| 13 Jan 10 |
9.48100 +0.30 |
9.64 | 9.01 | 9.15 | 1,064,699 |
| 12 Jan 10 |
9.17800 -0.35 |
9.65 | 9.08 | 9.57 | 935,534 |
| 11 Jan 10 |
9.53000 +0.05 |
9.78 | 9.50 | 9.52 | 649,799 |
| 08 Jan 10 |
9.48100 +0.01 |
9.55 | 9.15 | 9.33 | 816,624 |
| 07 Jan 10 |
9.46800 +0.22 |
9.55 | 9.02 | 9.25 | 1,227,390 |
| 06 Jan 10 |
9.24500 +0.44 |
9.30 | 8.74 | 8.78 | 1,515,374 |
| 05 Jan 10 |
8.80000 +0.67 |
8.89 | 8.15 | 8.20 | 1,245,110 |
| 04 Jan 10 |
8.13400 +0.07 |
8.33 | 8.06 | 8.10 | 850,898 |
| 30 Dec 09 |
8.06000 +0.07 |
8.25 | 7.91 | 8.00 | 305,446 |
| 29 Dec 09 |
7.99000 +0.07 |
8.18 | 7.83 | 7.89 | 682,036 |
| 28 Dec 09 |
7.92000 +0.00 |
8.23 | 7.89 | 8.15 | 482,776 |
ProSiebenSat1 Media SE
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.21600 -0.03 |
3.31 | 3.21 | 3.21 | 162,923 |
| 19 Oct 26 |
3.24600 -0.03 |
3.27 | 3.19 | 3.27 | 140,251 |
| 16 Oct 26 |
3.27800 +0.08 |
3.33 | 3.23 | 3.30 | 163,718 |
| 15 Oct 26 |
3.19600 -0.06 |
3.30 | 3.19 | 3.30 | 273,441 |
| 14 Oct 26 |
3.25400 +0.00 |
3.35 | 3.24 | 3.30 | 166,109 |
| 13 Oct 26 |
3.25400 +0.01 |
3.36 | 3.22 | 3.23 | 147,309 |
| 12 Oct 26 |
3.24800 -0.02 |
3.32 | 3.24 | 3.31 | 136,573 |
| 09 Oct 26 |
3.27200 -0.02 |
3.35 | 3.21 | 3.30 | 127,393 |
| 08 Oct 26 |
3.28800 +0.03 |
3.33 | 3.23 | 3.23 | 125,811 |
| 07 Oct 26 |
3.25600 -0.02 |
3.34 | 3.22 | 3.24 | 179,096 |
| 06 Oct 26 |
3.27200 +0.14 |
3.32 | 3.13 | 3.15 | 277,400 |
| 05 Oct 26 |
3.13200 -0.01 |
3.31 | 3.13 | 3.24 | 224,179 |
| 02 Oct 26 |
3.14400 -0.01 |
3.24 | 3.10 | 3.14 | 144,293 |
| 01 Oct 26 |
3.15400 -0.02 |
3.27 | 3.12 | 3.24 | 180,166 |
| 30 Sep 26 |
3.17600 -0.05 |
3.26 | 3.16 | 3.22 | 157,990 |
| 29 Sep 26 |
3.22200 +0.02 |
3.29 | 3.18 | 3.22 | 112,636 |
| 28 Sep 26 |
3.20000 -0.03 |
3.28 | 3.20 | 3.23 | 140,094 |
| 25 Sep 26 |
3.23200 -0.02 |
3.33 | 3.20 | 3.25 | 130,462 |
| 24 Sep 26 |
3.25400 -0.08 |
3.39 | 3.25 | 3.34 | 124,774 |
| 23 Sep 26 |
3.33800 -0.06 |
3.40 | 3.33 | 3.37 | 173,677 |
| 22 Sep 26 |
3.40000 -0.05 |
3.50 | 3.40 | 3.42 | 88,779 |
| 21 Sep 26 |
3.45400 -0.01 |
3.48 | 3.39 | 3.44 | 75,349 |
| 18 Sep 26 |
3.46000 +0.03 |
3.50 | 3.42 | 3.44 | 185,545 |
| 17 Sep 26 |
3.42800 -0.07 |
3.55 | 3.43 | 3.47 | 131,805 |
| 16 Sep 26 |
3.50000 -0.01 |
3.53 | 3.47 | 3.53 | 80,508 |
| 15 Sep 26 |
3.51200 -0.06 |
3.65 | 3.46 | 3.65 | 167,838 |
| 14 Sep 26 |
3.57400 -0.07 |
3.69 | 3.56 | 3.65 | 166,698 |
| 11 Sep 26 |
3.64800 +0.03 |
3.65 | 3.55 | 3.57 | 70,722 |
| 10 Sep 26 |
3.61800 +0.01 |
3.62 | 3.55 | 3.57 | 182,430 |
| 09 Sep 26 |
3.61200 -0.02 |
3.65 | 3.57 | 3.58 | 97,010 |
| 08 Sep 26 |
3.62800 -0.04 |
3.68 | 3.59 | 3.68 | 77,838 |
| 07 Sep 26 |
3.67000 -0.08 |
3.80 | 3.65 | 3.80 | 69,984 |
| 04 Sep 26 |
3.75400 -0.03 |
3.80 | 3.74 | 3.77 | 54,468 |
| 03 Sep 26 |
3.78000 +0.08 |
3.79 | 3.65 | 3.65 | 74,465 |
| 02 Sep 26 |
3.70400 -0.03 |
3.78 | 3.62 | 3.78 | 120,538 |
| 01 Sep 26 |
3.73400 -0.09 |
3.85 | 3.73 | 3.79 | 127,446 |
| 31 Aug 26 |
3.82400 +0.20 |
3.82 | 3.61 | 3.61 | 244,167 |
| 28 Aug 26 |
3.62400 -0.04 |
3.66 | 3.56 | 3.66 | 353,590 |
| 27 Aug 26 |
3.66200 -0.06 |
3.74 | 3.63 | 3.72 | 131,705 |
| 26 Aug 26 |
3.72600 -0.05 |
3.79 | 3.68 | 3.76 | 125,294 |
| 25 Aug 26 |
3.77200 +0.03 |
3.81 | 3.68 | 3.74 | 149,764 |
| 24 Aug 26 |
3.74200 -0.01 |
3.77 | 3.72 | 3.75 | 147,182 |
| 21 Aug 26 |
3.75600 +0.01 |
3.83 | 3.71 | 3.71 | 103,418 |
| 20 Aug 26 |
3.74800 -0.03 |
3.78 | 3.70 | 3.74 | 94,176 |
| 19 Aug 26 |
3.77800 -0.06 |
3.82 | 3.74 | 3.80 | 91,289 |
| 18 Aug 26 |
3.83400 +0.11 |
3.84 | 3.73 | 3.73 | 145,590 |
| 17 Aug 26 |
3.72800 -0.16 |
3.90 | 3.73 | 3.90 | 143,837 |
| 14 Aug 26 |
3.89000 +0.06 |
4.10 | 3.85 | 3.85 | 207,973 |
| 13 Aug 26 |
3.83400 +0.01 |
3.91 | 3.79 | 3.91 | 80,117 |
| 12 Aug 26 |
3.82000 -0.05 |
3.93 | 3.82 | 3.93 | 104,015 |
| 11 Aug 26 |
3.87400 -0.01 |
3.96 | 3.86 | 3.92 | 123,928 |
| 10 Aug 26 |
3.88200 +0.00 |
3.94 | 3.79 | 3.90 | 177,311 |
| 07 Aug 26 |
3.88600 -0.07 |
4.02 | 3.85 | 3.95 | 342,688 |
| 06 Aug 26 |
3.96000 +0.36 |
3.96 | 3.66 | 3.66 | 452,998 |
| 05 Aug 26 |
3.60000 -0.01 |
3.65 | 3.54 | 3.60 | 376,600 |
| 04 Aug 26 |
3.60600 +0.01 |
3.65 | 3.58 | 3.58 | 95,496 |
| 03 Aug 26 |
3.59400 -0.02 |
3.70 | 3.59 | 3.67 | 121,878 |
| 31 Jul 26 |
3.61400 +0.01 |
3.65 | 3.54 | 3.61 | 222,161 |
| 30 Jul 26 |
3.60400 -0.01 |
3.72 | 3.60 | 3.65 | 243,589 |
| 29 Jul 26 |
3.61600 -0.05 |
3.74 | 3.59 | 3.69 | 241,748 |
| 28 Jul 26 |
3.66800 -0.01 |
3.76 | 3.65 | 3.70 | 383,599 |
| 27 Jul 26 |
3.67400 +0.09 |
3.70 | 3.51 | 3.51 | 291,676 |
| 24 Jul 26 |
3.58200 +0.04 |
3.62 | 3.50 | 3.60 | 105,963 |
| 23 Jul 26 |
3.54400 -0.09 |
3.67 | 3.54 | 3.67 | 116,406 |
| 22 Jul 26 |
3.63800 -0.02 |
3.70 | 3.58 | 3.60 | 118,348 |
| 21 Jul 26 |
3.66000 +0.04 |
3.66 | 3.53 | 3.58 | 135,977 |
| 20 Jul 26 |
3.61800 +0.03 |
3.65 | 3.55 | 3.55 | 156,926 |
| 17 Jul 26 |
3.58400 +0.00 |
3.62 | 3.54 | 3.55 | 97,347 |
| 16 Jul 26 |
3.58800 +0.07 |
3.64 | 3.48 | 3.49 | 164,419 |
| 15 Jul 26 |
3.51400 +0.04 |
3.53 | 3.35 | 3.45 | 389,324 |
| 14 Jul 26 |
3.47800 -0.02 |
3.51 | 3.43 | 3.49 | 160,668 |
| 13 Jul 26 |
3.50200 -0.01 |
3.58 | 3.47 | 3.47 | 134,262 |
| 10 Jul 26 |
3.51400 +0.07 |
3.57 | 3.38 | 3.38 | 316,719 |
| 09 Jul 26 |
3.44800 +0.04 |
3.50 | 3.37 | 3.50 | 118,591 |
| 08 Jul 26 |
3.40800 -0.10 |
3.48 | 3.40 | 3.45 | 169,326 |
| 07 Jul 26 |
3.51000 -0.02 |
3.63 | 3.49 | 3.53 | 104,141 |
| 06 Jul 26 |
3.52600 -0.05 |
3.64 | 3.53 | 3.57 | 145,661 |
| 03 Jul 26 |
3.57800 +0.05 |
3.62 | 3.50 | 3.53 | 132,249 |
| 02 Jul 26 |
3.53000 +0.12 |
3.53 | 3.38 | 3.40 | 150,090 |
| 01 Jul 26 |
3.41400 +0.05 |
3.41 | 3.27 | 3.39 | 231,340 |
| 30 Jun 26 |
3.36000 -0.05 |
3.43 | 3.35 | 3.42 | 156,174 |
| 29 Jun 26 |
3.40600 -0.01 |
3.53 | 3.41 | 3.41 | 121,339 |
| 26 Jun 26 |
3.41200 -0.02 |
3.43 | 3.32 | 3.41 | 181,800 |
| 25 Jun 26 |
3.43400 +0.00 |
3.47 | 3.36 | 3.46 | 148,569 |
| 24 Jun 26 |
3.43200 -0.07 |
3.49 | 3.38 | 3.49 | 176,849 |
| 23 Jun 26 |
3.50600 -0.07 |
3.57 | 3.36 | 3.57 | 766,534 |
| 22 Jun 26 |
3.57400 -0.07 |
3.64 | 3.56 | 3.64 | 141,503 |
| 19 Jun 26 |
3.64400 +0.00 |
3.71 | 3.64 | 3.67 | 453,789 |
| 18 Jun 26 |
3.64400 -0.11 |
3.74 | 3.61 | 3.74 | 128,448 |
| 17 Jun 26 |
3.75800 +0.00 |
3.79 | 3.70 | 3.75 | 43,202 |
| 16 Jun 26 |
3.76000 +0.00 |
3.78 | 3.66 | 3.75 | 80,133 |
| 15 Jun 26 |
3.75800 +0.04 |
3.86 | 3.74 | 3.77 | 149,179 |
| 12 Jun 26 |
3.71600 +0.08 |
3.79 | 3.67 | 3.67 | 153,372 |
| 11 Jun 26 |
3.63400 -0.02 |
3.70 | 3.59 | 3.59 | 144,636 |
| 10 Jun 26 |
3.65000 -0.03 |
3.72 | 3.58 | 3.69 | 163,165 |
| 09 Jun 26 |
3.67800 -0.07 |
3.78 | 3.66 | 3.70 | 123,611 |
| 08 Jun 26 |
3.75200 +0.08 |
3.81 | 3.61 | 3.64 | 190,380 |
| 05 Jun 26 |
3.66800 -0.04 |
3.79 | 3.67 | 3.71 | 191,230 |
| 04 Jun 26 |
3.70800 -0.04 |
3.82 | 3.68 | 3.75 | 173,704 |
| 03 Jun 26 |
3.74600 -0.09 |
3.84 | 3.75 | 3.82 | 263,840 |
| 02 Jun 26 |
3.84000 -0.16 |
4.05 | 3.82 | 4.01 | 240,190 |
| 01 Jun 26 |
3.99600 +0.01 |
4.06 | 3.91 | 4.00 | 287,778 |
| 29 May 26 |
3.99000 +0.08 |
4.10 | 3.85 | 3.85 | 287,397 |
| 28 May 26 |
3.91400 -0.08 |
4.06 | 3.90 | 4.00 | 184,057 |
| 27 May 26 |
3.99800 +0.04 |
4.08 | 3.92 | 3.96 | 139,053 |
| 26 May 26 |
3.96000 -0.01 |
4.05 | 3.96 | 4.00 | 107,422 |
| 25 May 26 |
3.97000 +0.03 |
4.05 | 3.93 | 4.00 | 49,169 |
| 22 May 26 |
3.93800 +0.00 |
4.00 | 3.92 | 3.92 | 89,813 |
| 21 May 26 |
3.93400 -0.03 |
3.98 | 3.88 | 3.88 | 108,548 |
| 20 May 26 |
3.96200 +0.05 |
4.00 | 3.85 | 3.97 | 108,422 |
| 19 May 26 |
3.91600 +0.00 |
4.04 | 3.92 | 3.93 | 164,377 |
| 18 May 26 |
3.91800 +0.08 |
3.93 | 3.79 | 3.89 | 157,111 |
| 15 May 26 |
3.84200 -0.03 |
3.91 | 3.79 | 3.81 | 143,950 |
| 14 May 26 |
3.87400 -0.03 |
3.96 | 3.84 | 3.93 | 199,229 |
| 13 May 26 |
3.90000 +0.07 |
4.10 | 3.78 | 3.87 | 283,007 |
| 12 May 26 |
3.83400 -0.12 |
3.95 | 3.81 | 3.89 | 139,997 |
| 11 May 26 |
3.95800 +0.01 |
4.00 | 3.91 | 3.96 | 192,075 |
| 08 May 26 |
3.95000 -0.09 |
4.04 | 3.95 | 4.00 | 167,505 |
| 07 May 26 |
4.03600 +0.04 |
4.07 | 3.97 | 4.01 | 184,813 |
| 06 May 26 |
3.99800 -0.01 |
4.14 | 4.00 | 4.09 | 164,708 |
| 05 May 26 |
4.00800 -0.02 |
4.09 | 3.99 | 4.02 | 169,399 |
| 04 May 26 |
4.03200 -0.02 |
4.14 | 4.03 | 4.12 | 114,682 |
| 30 Apr 26 |
4.04800 +0.01 |
4.09 | 3.98 | 4.01 | 162,759 |
| 29 Apr 26 |
4.03800 -0.09 |
4.21 | 4.04 | 4.20 | 140,875 |
| 28 Apr 26 |
4.13000 +0.06 |
4.19 | 4.05 | 4.12 | 142,662 |
| 27 Apr 26 |
4.06800 -0.05 |
4.13 | 4.01 | 4.10 | 177,876 |
| 24 Apr 26 |
4.11800 -0.13 |
4.24 | 4.11 | 4.24 | 107,392 |
| 23 Apr 26 |
4.24400 -0.08 |
4.39 | 4.23 | 4.39 | 127,385 |
| 22 Apr 26 |
4.32400 -0.04 |
4.40 | 4.29 | 4.40 | 198,473 |
| 21 Apr 26 |
4.36200 +0.02 |
4.47 | 4.30 | 4.30 | 139,769 |
| 20 Apr 26 |
4.34400 -0.09 |
4.41 | 4.34 | 4.40 | 196,383 |
| 17 Apr 26 |
4.43600 +0.14 |
4.47 | 4.25 | 4.25 | 195,643 |
| 16 Apr 26 |
4.29600 +0.10 |
4.34 | 4.20 | 4.22 | 181,088 |
| 15 Apr 26 |
4.20000 +0.06 |
4.23 | 4.14 | 4.15 | 234,481 |
| 14 Apr 26 |
4.13600 +0.06 |
4.18 | 4.07 | 4.16 | 267,622 |
| 13 Apr 26 |
4.07200 +0.01 |
4.10 | 3.97 | 4.00 | 159,368 |
| 10 Apr 26 |
4.05800 +0.07 |
4.09 | 4.00 | 4.00 | 164,844 |
| 09 Apr 26 |
3.98800 -0.03 |
4.08 | 3.97 | 4.07 | 157,201 |
| 08 Apr 26 |
4.02000 +0.19 |
4.14 | 3.93 | 3.94 | 318,241 |
| 07 Apr 26 |
3.83000 -0.06 |
3.99 | 3.83 | 3.91 | 219,566 |
| 02 Apr 26 |
3.88800 -0.03 |
3.92 | 3.81 | 3.92 | 215,898 |
| 01 Apr 26 |
3.91800 +0.03 |
3.97 | 3.89 | 3.93 | 141,812 |
| 31 Mar 26 |
3.89200 -0.10 |
4.01 | 3.88 | 4.00 | 187,952 |
| 30 Mar 26 |
3.99600 +0.01 |
4.02 | 3.90 | 3.95 | 251,841 |
| 27 Mar 26 |
3.98600 -0.03 |
4.19 | 3.93 | 4.09 | 345,753 |
| 26 Mar 26 |
4.02000 +0.08 |
4.26 | 3.87 | 3.90 | 510,272 |
| 25 Mar 26 |
3.93600 +0.15 |
4.01 | 3.86 | 3.86 | 401,282 |
| 24 Mar 26 |
3.78800 -0.06 |
3.90 | 3.79 | 3.88 | 362,022 |
| 23 Mar 26 |
3.84800 +0.03 |
3.92 | 3.66 | 3.75 | 282,719 |
| 20 Mar 26 |
3.81800 -0.19 |
4.01 | 3.81 | 4.01 | 448,870 |
| 19 Mar 26 |
4.00400 -0.17 |
4.14 | 4.00 | 4.10 | 388,926 |
| 18 Mar 26 |
4.17600 -0.05 |
4.32 | 4.15 | 4.27 | 177,578 |
| 17 Mar 26 |
4.22600 -0.07 |
4.30 | 4.22 | 4.30 | 133,313 |
| 16 Mar 26 |
4.29200 -0.11 |
4.42 | 4.29 | 4.42 | 95,094 |
| 13 Mar 26 |
4.39800 +0.11 |
4.44 | 4.23 | 4.31 | 194,649 |
| 12 Mar 26 |
4.28800 -0.17 |
4.50 | 4.27 | 4.44 | 323,658 |
| 11 Mar 26 |
4.45800 -0.11 |
4.57 | 4.44 | 4.53 | 176,484 |
| 10 Mar 26 |
4.56800 +0.05 |
4.63 | 4.53 | 4.55 | 133,061 |
| 09 Mar 26 |
4.51600 -0.09 |
4.60 | 4.44 | 4.47 | 120,800 |
| 06 Mar 26 |
4.60800 +0.08 |
4.62 | 4.42 | 4.56 | 188,506 |
| 05 Mar 26 |
4.52400 +0.05 |
4.56 | 4.42 | 4.42 | 172,659 |
| 04 Mar 26 |
4.47800 +0.02 |
4.53 | 4.43 | 4.53 | 136,417 |
| 03 Mar 26 |
4.46200 -0.12 |
4.55 | 4.41 | 4.52 | 428,947 |
| 02 Mar 26 |
4.58600 -0.11 |
4.66 | 4.56 | 4.57 | 191,806 |
| 27 Feb 26 |
4.70000 +0.02 |
4.71 | 4.63 | 4.67 | 139,744 |
| 26 Feb 26 |
4.68200 +0.08 |
4.70 | 4.52 | 4.60 | 307,322 |
| 25 Feb 26 |
4.60400 -0.11 |
4.74 | 4.58 | 4.73 | 274,623 |
| 24 Feb 26 |
4.71000 +0.05 |
4.78 | 4.66 | 4.72 | 207,222 |
| 23 Feb 26 |
4.66400 -0.12 |
4.80 | 4.65 | 4.77 | 173,796 |
| 20 Feb 26 |
4.78000 +0.01 |
4.84 | 4.72 | 4.74 | 180,633 |
| 19 Feb 26 |
4.77400 +0.07 |
4.81 | 4.72 | 4.72 | 123,785 |
| 18 Feb 26 |
4.70600 +0.03 |
4.74 | 4.66 | 4.66 | 140,210 |
| 17 Feb 26 |
4.67200 +0.04 |
4.71 | 4.64 | 4.64 | 137,929 |
| 16 Feb 26 |
4.62800 -0.12 |
4.80 | 4.63 | 4.76 | 264,934 |
| 13 Feb 26 |
4.75200 -0.04 |
4.83 | 4.68 | 4.83 | 119,229 |
| 12 Feb 26 |
4.78800 -0.09 |
4.92 | 4.75 | 4.87 | 256,472 |
| 11 Feb 26 |
4.87600 -0.12 |
5.01 | 4.88 | 4.94 | 169,511 |
| 10 Feb 26 |
4.99200 +0.15 |
5.02 | 4.86 | 4.86 | 296,785 |
| 09 Feb 26 |
4.84000 +0.06 |
4.88 | 4.79 | 4.84 | 150,449 |
| 06 Feb 26 |
4.77600 -0.02 |
4.81 | 4.74 | 4.80 | 129,717 |
| 05 Feb 26 |
4.80000 -0.02 |
4.86 | 4.75 | 4.84 | 320,357 |
| 04 Feb 26 |
4.82000 -0.11 |
4.93 | 4.76 | 4.90 | 271,744 |
| 03 Feb 26 |
4.92800 -0.18 |
5.12 | 4.90 | 5.03 | 383,879 |
| 02 Feb 26 |
5.11000 +0.06 |
5.11 | 4.98 | 5.07 | 154,044 |
| 30 Jan 26 |
5.05500 +0.14 |
5.05 | 4.90 | 4.90 | 111,654 |
| 29 Jan 26 |
4.91600 -0.11 |
5.10 | 4.88 | 5.07 | 206,217 |
| 28 Jan 26 |
5.03000 -0.01 |
5.08 | 4.98 | 5.05 | 99,358 |
| 27 Jan 26 |
5.04000 +0.01 |
5.09 | 4.96 | 5.01 | 232,212 |
| 26 Jan 26 |
5.03500 +0.01 |
5.09 | 5.00 | 5.01 | 75,439 |
| 23 Jan 26 |
5.02500 +0.11 |
5.07 | 4.91 | 4.93 | 272,962 |
| 22 Jan 26 |
4.91400 +0.07 |
4.95 | 4.83 | 4.83 | 137,195 |
| 21 Jan 26 |
4.84800 +0.02 |
4.89 | 4.80 | 4.81 | 104,955 |
| 20 Jan 26 |
4.82600 -0.01 |
4.90 | 4.81 | 4.83 | 180,601 |
| 19 Jan 26 |
4.83400 -0.02 |
4.91 | 4.80 | 4.80 | 125,213 |
| 16 Jan 26 |
4.85000 +0.01 |
4.89 | 4.81 | 4.85 | 111,827 |
| 15 Jan 26 |
4.84400 -0.01 |
4.92 | 4.80 | 4.87 | 169,620 |
| 14 Jan 26 |
4.85800 -0.07 |
4.93 | 4.83 | 4.85 | 122,454 |
| 13 Jan 26 |
4.93000 -0.02 |
5.01 | 4.87 | 4.97 | 199,838 |
| 12 Jan 26 |
4.94600 +0.04 |
5.08 | 4.88 | 4.90 | 223,387 |
| 09 Jan 26 |
4.91000 +0.07 |
4.93 | 4.84 | 4.85 | 163,979 |
| 08 Jan 26 |
4.84400 +0.03 |
4.89 | 4.78 | 4.81 | 183,610 |
| 07 Jan 26 |
4.81400 -0.05 |
4.88 | 4.80 | 4.87 | 212,420 |
| 06 Jan 26 |
4.86200 -0.02 |
4.89 | 4.77 | 4.88 | 229,643 |
| 05 Jan 26 |
4.88000 -0.07 |
4.95 | 4.80 | 4.82 | 270,504 |
| 02 Jan 26 |
4.94800 +0.08 |
4.98 | 4.87 | 4.88 | 142,735 |
| 30 Dec 25 |
4.86600 -0.08 |
4.93 | 4.87 | 4.88 | 89,138 |
| 29 Dec 25 |
4.95000 +0.09 |
4.95 | 4.82 | 4.82 | 196,280 |
| 23 Dec 25 |
4.86400 +0.04 |
4.91 | 4.83 | 4.85 | 127,869 |
| 22 Dec 25 |
4.82600 +0.00 |
4.91 | 4.72 | 4.73 | 217,405 |
| 19 Dec 25 |
4.83000 -0.06 |
4.94 | 4.82 | 4.88 | 700,178 |
| 18 Dec 25 |
4.89400 -0.01 |
4.89 | 4.77 | 4.87 | 251,740 |
| 17 Dec 25 |
4.90200 +0.16 |
4.90 | 4.72 | 4.74 | 495,692 |
| 16 Dec 25 |
4.74400 +0.08 |
4.75 | 4.64 | 4.64 | 107,492 |
| 15 Dec 25 |
4.66000 -0.03 |
4.75 | 4.64 | 4.70 | 177,993 |
| 12 Dec 25 |
4.69000 +0.02 |
4.78 | 4.68 | 4.70 | 298,652 |
| 11 Dec 25 |
4.67400 +0.11 |
4.69 | 4.51 | 4.56 | 388,204 |
| 10 Dec 25 |
4.56200 -0.05 |
4.66 | 4.52 | 4.66 | 509,014 |
| 09 Dec 25 |
4.61000 -0.16 |
4.80 | 4.58 | 4.76 | 604,780 |
| 08 Dec 25 |
4.76800 -0.21 |
5.00 | 4.77 | 4.88 | 273,533 |
| 05 Dec 25 |
4.97600 +0.08 |
5.03 | 4.85 | 4.87 | 284,881 |
| 04 Dec 25 |
4.89400 +0.10 |
4.89 | 4.74 | 4.82 | 226,049 |
| 03 Dec 25 |
4.79600 +0.01 |
4.85 | 4.76 | 4.76 | 152,926 |
| 02 Dec 25 |
4.78400 +0.02 |
4.84 | 4.76 | 4.80 | 170,399 |
| 01 Dec 25 |
4.76200 -0.11 |
4.90 | 4.74 | 4.90 | 193,670 |
| 28 Nov 25 |
4.86800 +0.04 |
4.88 | 4.81 | 4.83 | 154,142 |
| 27 Nov 25 |
4.82800 -0.03 |
4.88 | 4.81 | 4.86 | 134,374 |
| 26 Nov 25 |
4.86000 +0.00 |
4.90 | 4.80 | 4.86 | 149,922 |
| 25 Nov 25 |
4.86200 -0.06 |
4.95 | 4.83 | 4.91 | 174,394 |
| 24 Nov 25 |
4.92600 +0.11 |
4.95 | 4.81 | 4.81 | 524,495 |
| 21 Nov 25 |
4.81200 +0.11 |
4.82 | 4.63 | 4.69 | 165,293 |
| 20 Nov 25 |
4.70400 -0.03 |
4.79 | 4.69 | 4.74 | 164,875 |
| 19 Nov 25 |
4.73000 -0.01 |
4.85 | 4.72 | 4.74 | 169,947 |
| 18 Nov 25 |
4.74400 -0.13 |
4.88 | 4.74 | 4.86 | 206,044 |
| 17 Nov 25 |
4.87400 -0.16 |
5.03 | 4.84 | 5.03 | 232,446 |
| 14 Nov 25 |
5.03000 +0.08 |
5.08 | 4.85 | 4.95 | 391,853 |
| 13 Nov 25 |
4.94800 +0.02 |
5.20 | 4.71 | 4.75 | 535,118 |
| 12 Nov 25 |
4.93200 -0.03 |
5.10 | 4.85 | 4.98 | 483,963 |
| 11 Nov 25 |
4.95800 -0.11 |
5.07 | 4.93 | 5.07 | 317,523 |
| 10 Nov 25 |
5.06500 +0.01 |
5.32 | 5.07 | 5.30 | 289,595 |
| 07 Nov 25 |
5.05500 +0.18 |
5.12 | 4.84 | 4.95 | 395,138 |
| 06 Nov 25 |
4.87800 -0.20 |
5.11 | 4.85 | 4.96 | 333,690 |
| 05 Nov 25 |
5.08000 -0.01 |
5.08 | 4.98 | 5.06 | 294,529 |
| 04 Nov 25 |
5.09500 -0.06 |
5.18 | 4.91 | 4.96 | 334,854 |
| 03 Nov 25 |
5.15500 -0.13 |
5.36 | 5.16 | 5.26 | 230,542 |
| 31 Oct 25 |
5.28500 -0.07 |
5.36 | 5.18 | 5.34 | 298,665 |
| 30 Oct 25 |
5.35000 -0.09 |
5.45 | 5.31 | 5.37 | 214,360 |
| 29 Oct 25 |
5.44000 -0.01 |
5.49 | 5.38 | 5.43 | 181,340 |
| 28 Oct 25 |
5.45500 -0.11 |
5.55 | 5.40 | 5.54 | 259,119 |
| 27 Oct 25 |
5.56000 -0.09 |
5.68 | 5.55 | 5.65 | 158,470 |
| 24 Oct 25 |
5.65000 +0.00 |
5.74 | 5.63 | 5.69 | 129,766 |
| 23 Oct 25 |
5.65000 +0.00 |
5.79 | 5.65 | 5.77 | 291,894 |
| 22 Oct 25 |
5.65000 +0.14 |
5.68 | 5.51 | 5.59 | 389,067 |
| 21 Oct 25 |
5.50500 -0.07 |
5.57 | 5.41 | 5.53 | 274,097 |
| 20 Oct 25 |
5.57000 -0.03 |
5.63 | 5.51 | 5.57 | 191,094 |
| 17 Oct 25 |
5.60000 -0.08 |
5.66 | 5.57 | 5.62 | 222,721 |
| 16 Oct 25 |
5.67500 +0.05 |
5.75 | 5.59 | 5.63 | 224,168 |
| 15 Oct 25 |
5.63000 -0.07 |
5.78 | 5.61 | 5.75 | 175,075 |
| 14 Oct 25 |
5.70000 -0.06 |
5.81 | 5.66 | 5.66 | 239,897 |
| 13 Oct 25 |
5.76000 +0.19 |
5.82 | 5.60 | 5.60 | 217,963 |
| 10 Oct 25 |
5.57000 -0.13 |
5.82 | 5.57 | 5.60 | 231,284 |
| 09 Oct 25 |
5.70000 -0.03 |
5.80 | 5.67 | 5.76 | 159,717 |
| 08 Oct 25 |
5.73000 +0.07 |
5.78 | 5.64 | 5.64 | 205,760 |
| 07 Oct 25 |
5.66500 -0.02 |
5.76 | 5.64 | 5.64 | 139,481 |
| 06 Oct 25 |
5.68500 +0.04 |
5.70 | 5.56 | 5.60 | 254,628 |
| 03 Oct 25 |
5.64500 +0.01 |
5.67 | 5.58 | 5.64 | 154,716 |
| 02 Oct 25 |
5.63500 -0.13 |
5.78 | 5.64 | 5.74 | 234,703 |
| 01 Oct 25 |
5.77000 +0.05 |
5.85 | 5.70 | 5.70 | 195,708 |
| 30 Sep 25 |
5.72000 +0.08 |
5.73 | 5.55 | 5.61 | 237,596 |
| 29 Sep 25 |
5.63500 +0.00 |
5.69 | 5.53 | 5.61 | 251,574 |
| 26 Sep 25 |
5.63500 +0.05 |
5.64 | 5.52 | 5.60 | 459,259 |
| 25 Sep 25 |
5.58500 -0.05 |
5.64 | 5.59 | 5.59 | 205,510 |
| 24 Sep 25 |
5.63500 -0.03 |
5.68 | 5.57 | 5.67 | 465,420 |
| 23 Sep 25 |
5.67000 -0.09 |
5.86 | 5.67 | 5.80 | 153,048 |
| 22 Sep 25 |
5.76500 -0.15 |
5.88 | 5.73 | 5.88 | 308,494 |
| 19 Sep 25 |
5.91500 +0.04 |
5.94 | 5.77 | 5.89 | 519,570 |
| 18 Sep 25 |
5.87500 -0.13 |
6.01 | 5.78 | 5.86 | 411,151 |
| 17 Sep 25 |
6.00000 -0.15 |
6.15 | 5.69 | 6.15 | 1,314,410 |
| 16 Sep 25 |
6.15000 -0.16 |
6.53 | 6.07 | 6.30 | 583,452 |
| 15 Sep 25 |
6.31000 +0.03 |
6.41 | 6.25 | 6.28 | 327,883 |
| 12 Sep 25 |
6.27500 -0.45 |
6.72 | 6.28 | 6.70 | 649,395 |
| 11 Sep 25 |
6.73000 -0.22 |
6.99 | 6.71 | 6.91 | 572,890 |
| 10 Sep 25 |
6.95000 -0.24 |
7.20 | 6.93 | 7.13 | 415,947 |
| 09 Sep 25 |
7.18500 -0.33 |
7.50 | 7.07 | 7.43 | 449,514 |
| 08 Sep 25 |
7.51000 -0.14 |
7.82 | 7.51 | 7.70 | 2,321,913 |
| 05 Sep 25 |
7.65500 -0.55 |
8.20 | 7.66 | 8.13 | 557,220 |
| 04 Sep 25 |
8.20500 +0.59 |
8.31 | 7.55 | 7.55 | 731,467 |
| 03 Sep 25 |
7.61500 +0.00 |
7.74 | 7.58 | 7.70 | 385,878 |
| 02 Sep 25 |
7.61000 -0.58 |
8.08 | 7.61 | 8.02 | 512,608 |
| 01 Sep 25 |
8.19500 -0.23 |
8.41 | 7.78 | 8.25 | 2,165,254 |
| 29 Aug 25 |
8.42500 +0.12 |
8.53 | 8.24 | 8.26 | 1,746,802 |
| 28 Aug 25 |
8.30500 +0.30 |
8.31 | 7.93 | 7.93 | 7,753,424 |
| 27 Aug 25 |
8.01000 -0.10 |
8.12 | 8.01 | 8.07 | 648,304 |
| 26 Aug 25 |
8.11000 +0.05 |
8.11 | 8.03 | 8.05 | 1,183,995 |
| 25 Aug 25 |
8.06000 +0.05 |
8.10 | 7.97 | 7.97 | 1,814,816 |
| 22 Aug 25 |
8.01000 +0.06 |
8.01 | 7.94 | 7.95 | 1,393,608 |
| 21 Aug 25 |
7.95000 +0.00 |
7.99 | 7.92 | 7.92 | 459,009 |
| 20 Aug 25 |
7.95000 -0.03 |
7.99 | 7.93 | 7.96 | 977,043 |
| 19 Aug 25 |
7.97500 +0.05 |
7.99 | 7.93 | 7.93 | 398,618 |
| 18 Aug 25 |
7.93000 +0.13 |
7.95 | 7.79 | 7.79 | 440,582 |
| 15 Aug 25 |
7.80000 -0.14 |
7.93 | 7.76 | 7.93 | 466,844 |
| 14 Aug 25 |
7.94000 +0.03 |
7.95 | 7.88 | 7.88 | 886,071 |
| 13 Aug 25 |
7.91500 +0.05 |
7.95 | 7.85 | 7.85 | 1,100,585 |
| 12 Aug 25 |
7.87000 -0.06 |
7.95 | 7.87 | 7.90 | 1,265,399 |
| 11 Aug 25 |
7.93000 +0.03 |
7.95 | 7.86 | 7.88 | 825,753 |
| 08 Aug 25 |
7.90000 -0.03 |
7.97 | 7.90 | 7.90 | 656,651 |
| 07 Aug 25 |
7.93000 -0.01 |
7.95 | 7.88 | 7.89 | 1,569,965 |
| 06 Aug 25 |
7.94000 -0.03 |
7.99 | 7.90 | 7.92 | 763,219 |
| 05 Aug 25 |
7.97000 -0.03 |
8.03 | 7.91 | 7.99 | 495,174 |
| 04 Aug 25 |
8.00000 +0.01 |
8.08 | 7.96 | 7.96 | 1,082,899 |
| 01 Aug 25 |
7.99000 -0.03 |
8.04 | 7.97 | 8.00 | 1,511,774 |
| 31 Jul 25 |
8.01500 -0.03 |
8.06 | 7.91 | 8.01 | 1,237,433 |
| 30 Jul 25 |
8.05000 +0.02 |
8.11 | 8.01 | 8.02 | 596,151 |
| 29 Jul 25 |
8.03000 +0.16 |
8.13 | 7.87 | 7.90 | 2,031,024 |
| 28 Jul 25 |
7.86500 +0.82 |
7.92 | 7.65 | 7.65 | 2,530,599 |
| 25 Jul 25 |
7.04000 -0.13 |
7.20 | 7.04 | 7.20 | 174,210 |
| 24 Jul 25 |
7.17000 +0.02 |
7.18 | 7.11 | 7.11 | 264,371 |
| 23 Jul 25 |
7.15000 -0.05 |
7.15 | 7.00 | 7.13 | 493,068 |
| 22 Jul 25 |
7.20500 +0.00 |
7.22 | 7.18 | 7.18 | 153,111 |
| 21 Jul 25 |
7.20500 -0.03 |
7.22 | 7.18 | 7.20 | 116,373 |
| 18 Jul 25 |
7.23000 +0.01 |
7.24 | 7.18 | 7.20 | 230,605 |
| 17 Jul 25 |
7.22000 +0.05 |
7.22 | 7.16 | 7.18 | 149,593 |
| 16 Jul 25 |
7.17000 -0.03 |
7.20 | 7.17 | 7.18 | 172,447 |
| 15 Jul 25 |
7.19500 +0.01 |
7.20 | 7.16 | 7.18 | 185,397 |
| 14 Jul 25 |
7.19000 +0.01 |
7.21 | 7.18 | 7.20 | 250,773 |
| 11 Jul 25 |
7.17500 -0.02 |
7.19 | 7.11 | 7.18 | 119,737 |
| 10 Jul 25 |
7.19500 -0.05 |
7.25 | 7.18 | 7.25 | 140,354 |
| 09 Jul 25 |
7.24500 +0.10 |
7.24 | 7.14 | 7.18 | 173,354 |
| 08 Jul 25 |
7.14500 -0.14 |
7.28 | 7.13 | 7.20 | 206,035 |
| 07 Jul 25 |
7.28500 +0.11 |
7.32 | 7.14 | 7.26 | 562,321 |
| 04 Jul 25 |
7.17000 +0.03 |
7.17 | 7.12 | 7.14 | 112,013 |
| 03 Jul 25 |
7.14500 -0.04 |
7.18 | 7.12 | 7.13 | 74,375 |
| 02 Jul 25 |
7.18500 +0.07 |
7.18 | 7.11 | 7.12 | 220,372 |
| 01 Jul 25 |
7.11000 -0.03 |
7.15 | 7.11 | 7.14 | 129,003 |
| 30 Jun 25 |
7.14500 -0.05 |
7.18 | 7.11 | 7.14 | 184,727 |
| 27 Jun 25 |
7.19500 +0.04 |
7.20 | 7.14 | 7.14 | 123,970 |
| 26 Jun 25 |
7.16000 +0.05 |
7.18 | 7.09 | 7.10 | 214,250 |
| 25 Jun 25 |
7.10500 +0.01 |
7.17 | 7.05 | 7.11 | 312,482 |
| 24 Jun 25 |
7.10000 -0.08 |
7.21 | 7.10 | 7.18 | 196,777 |
| 23 Jun 25 |
7.18000 +0.08 |
7.20 | 7.07 | 7.07 | 278,194 |
| 20 Jun 25 |
7.10000 +0.00 |
7.17 | 7.09 | 7.10 | 1,295,575 |
| 19 Jun 25 |
7.10000 +0.05 |
7.14 | 7.03 | 7.03 | 372,873 |
| 18 Jun 25 |
7.05000 +0.01 |
7.07 | 7.03 | 7.03 | 266,064 |
| 17 Jun 25 |
7.04000 +0.00 |
7.05 | 7.01 | 7.01 | 224,489 |
| 16 Jun 25 |
7.04000 +0.00 |
7.06 | 7.02 | 7.02 | 203,901 |
| 13 Jun 25 |
7.04000 +0.03 |
7.05 | 7.00 | 7.00 | 532,094 |
| 12 Jun 25 |
7.00500 +0.01 |
7.01 | 7.00 | 7.00 | 336,632 |
| 11 Jun 25 |
7.00000 +0.00 |
7.01 | 7.00 | 7.00 | 485,750 |
| 10 Jun 25 |
7.00000 +0.00 |
7.02 | 7.00 | 7.00 | 352,810 |
| 09 Jun 25 |
7.00000 +0.00 |
7.02 | 7.00 | 7.00 | 375,123 |
| 06 Jun 25 |
7.00000 -0.01 |
7.01 | 7.00 | 7.01 | 312,383 |
| 05 Jun 25 |
7.00500 +0.00 |
7.10 | 7.00 | 7.01 | 568,107 |
| 04 Jun 25 |
7.00500 -0.09 |
7.10 | 6.99 | 7.07 | 291,201 |
| 03 Jun 25 |
7.10000 +0.12 |
7.10 | 6.95 | 6.99 | 1,027,063 |
| 02 Jun 25 |
6.98000 -0.09 |
7.07 | 6.85 | 7.01 | 894,539 |
| 30 May 25 |
7.07500 -0.04 |
7.20 | 7.03 | 7.03 | 655,462 |
| 29 May 25 |
7.11000 +0.02 |
7.18 | 7.05 | 7.05 | 303,670 |
| 28 May 25 |
7.09000 -0.09 |
7.22 | 7.05 | 7.10 | 460,739 |
| 27 May 25 |
7.18500 -0.16 |
7.32 | 7.08 | 7.30 | 529,110 |
| 26 May 25 |
7.34500 +0.16 |
7.35 | 7.10 | 7.13 | 722,386 |
| 23 May 25 |
7.18000 +0.10 |
7.34 | 7.11 | 7.12 | 1,163,383 |
| 22 May 25 |
7.08000 +0.07 |
7.19 | 7.00 | 7.00 | 1,527,131 |
| 21 May 25 |
7.00500 +0.01 |
7.02 | 6.99 | 7.01 | 727,422 |
| 20 May 25 |
7.00000 -0.08 |
7.08 | 7.00 | 7.03 | 587,347 |
| 19 May 25 |
7.08000 -0.05 |
7.15 | 7.00 | 7.03 | 941,362 |
| 16 May 25 |
7.12500 +0.07 |
7.13 | 6.99 | 7.05 | 1,853,869 |
| 15 May 25 |
7.05500 -0.06 |
7.11 | 7.00 | 7.07 | 1,272,544 |
| 14 May 25 |
7.11500 -0.16 |
7.35 | 7.07 | 7.25 | 722,231 |
| 13 May 25 |
7.27500 +0.20 |
7.45 | 7.03 | 7.03 | 2,104,180 |
| 12 May 25 |
7.07500 +1.11 |
7.22 | 6.80 | 6.80 | 5,776,571 |
| 09 May 25 |
5.96500 -0.26 |
6.28 | 5.97 | 6.24 | 368,936 |
| 08 May 25 |
6.23000 +0.09 |
6.26 | 6.09 | 6.14 | 524,480 |
| 07 May 25 |
6.13500 -0.02 |
6.28 | 6.09 | 6.19 | 265,697 |
| 06 May 25 |
6.16000 +0.05 |
6.20 | 6.07 | 6.11 | 433,246 |
| 05 May 25 |
6.11500 +0.01 |
6.17 | 6.10 | 6.10 | 197,176 |
| 02 May 25 |
6.10500 -0.04 |
6.28 | 6.09 | 6.20 | 289,525 |
| 30 Apr 25 |
6.14500 +0.07 |
6.16 | 5.96 | 5.96 | 309,356 |
| 29 Apr 25 |
6.07000 +0.00 |
6.11 | 6.05 | 6.07 | 362,575 |
| 28 Apr 25 |
6.07500 +0.03 |
6.14 | 6.05 | 6.05 | 298,284 |
| 25 Apr 25 |
6.04000 -0.01 |
6.11 | 5.99 | 6.05 | 605,881 |
| 24 Apr 25 |
6.04500 -0.01 |
6.15 | 6.04 | 6.13 | 385,273 |
| 23 Apr 25 |
6.05000 +0.00 |
6.17 | 6.04 | 6.04 | 297,953 |
| 22 Apr 25 |
6.05500 +0.11 |
6.14 | 5.98 | 6.00 | 479,963 |
| 17 Apr 25 |
5.94500 -0.15 |
6.19 | 5.95 | 6.16 | 849,189 |
| 16 Apr 25 |
6.09500 +0.06 |
6.09 | 5.97 | 6.05 | 522,139 |
| 15 Apr 25 |
6.03500 +0.17 |
6.07 | 5.85 | 5.85 | 720,112 |
| 14 Apr 25 |
5.86000 +0.13 |
5.96 | 5.73 | 5.73 | 549,207 |
| 11 Apr 25 |
5.73000 +0.05 |
5.80 | 5.68 | 5.76 | 627,775 |
| 10 Apr 25 |
5.67500 +0.03 |
5.82 | 5.58 | 5.71 | 1,059,513 |
| 09 Apr 25 |
5.65000 +0.06 |
5.70 | 5.47 | 5.51 | 2,370,882 |
| 08 Apr 25 |
5.59000 -0.03 |
5.82 | 5.57 | 5.70 | 716,946 |
| 07 Apr 25 |
5.62500 -0.06 |
5.90 | 5.40 | 5.40 | 3,313,434 |
| 04 Apr 25 |
5.68500 -0.10 |
5.86 | 5.51 | 5.74 | 2,385,188 |
| 03 Apr 25 |
5.78500 -0.02 |
5.91 | 5.74 | 5.76 | 1,009,319 |
| 02 Apr 25 |
5.80500 +0.00 |
5.86 | 5.76 | 5.78 | 340,748 |
| 01 Apr 25 |
5.80500 +0.01 |
5.96 | 5.80 | 5.84 | 633,801 |
| 31 Mar 25 |
5.79500 -0.01 |
5.84 | 5.74 | 5.76 | 938,690 |
| 28 Mar 25 |
5.80000 -0.06 |
5.89 | 5.77 | 5.77 | 1,005,387 |
| 27 Mar 25 |
5.86500 -0.67 |
6.00 | 5.61 | 6.00 | 2,330,084 |
| 26 Mar 25 |
6.53000 +0.09 |
6.94 | 6.44 | 6.71 | 1,398,692 |
| 25 Mar 25 |
6.44500 +0.01 |
6.50 | 6.36 | 6.39 | 306,418 |
| 24 Mar 25 |
6.43500 -0.19 |
6.68 | 6.42 | 6.66 | 364,142 |
| 21 Mar 25 |
6.62500 +0.14 |
6.68 | 6.44 | 6.49 | 618,378 |
| 20 Mar 25 |
6.48000 -0.26 |
6.74 | 6.34 | 6.74 | 654,221 |
| 19 Mar 25 |
6.74000 -0.04 |
6.80 | 6.68 | 6.73 | 429,689 |
| 18 Mar 25 |
6.77500 -0.03 |
6.94 | 6.76 | 6.88 | 711,540 |
| 17 Mar 25 |
6.80500 +0.53 |
6.80 | 6.30 | 6.30 | 1,430,308 |
| 14 Mar 25 |
6.27000 +0.03 |
6.45 | 6.20 | 6.24 | 514,214 |
| 13 Mar 25 |
6.24500 +0.01 |
6.30 | 6.11 | 6.15 | 479,750 |
| 12 Mar 25 |
6.24000 +0.02 |
6.24 | 6.09 | 6.20 | 463,805 |
| 11 Mar 25 |
6.21500 +0.09 |
6.34 | 6.04 | 6.05 | 881,102 |
| 10 Mar 25 |
6.13000 -0.10 |
6.24 | 6.03 | 6.18 | 623,662 |
| 07 Mar 25 |
6.23000 -0.20 |
6.36 | 6.05 | 6.30 | 1,178,685 |
| 06 Mar 25 |
6.43000 +0.41 |
6.43 | 5.16 | 5.93 | 3,958,580 |
| 05 Mar 25 |
6.02000 +0.25 |
6.13 | 5.90 | 5.92 | 1,026,882 |
| 04 Mar 25 |
5.77000 -0.22 |
5.97 | 5.76 | 5.92 | 499,572 |
| 03 Mar 25 |
5.99000 +0.13 |
6.11 | 5.76 | 5.89 | 644,841 |
| 28 Feb 25 |
5.86500 -0.09 |
5.92 | 5.85 | 5.90 | 499,633 |
| 27 Feb 25 |
5.95000 -0.13 |
6.03 | 5.90 | 6.03 | 436,784 |
| 26 Feb 25 |
6.08000 +0.03 |
6.11 | 5.94 | 6.06 | 506,836 |
| 25 Feb 25 |
6.05000 -0.02 |
6.20 | 6.01 | 6.03 | 470,447 |
| 24 Feb 25 |
6.07500 +0.10 |
6.20 | 6.03 | 6.14 | 842,096 |
| 21 Feb 25 |
5.97500 +0.60 |
6.06 | 5.61 | 5.61 | 2,132,342 |
| 20 Feb 25 |
5.37500 -0.03 |
5.48 | 5.36 | 5.42 | 298,383 |
| 19 Feb 25 |
5.40500 -0.20 |
5.67 | 5.40 | 5.63 | 460,828 |
| 18 Feb 25 |
5.60500 +0.03 |
5.61 | 5.51 | 5.59 | 419,878 |
| 17 Feb 25 |
5.57000 -0.08 |
5.67 | 5.57 | 5.64 | 343,883 |
| 14 Feb 25 |
5.65000 +0.03 |
5.66 | 5.57 | 5.59 | 389,544 |
| 13 Feb 25 |
5.62500 +0.07 |
5.69 | 5.55 | 5.59 | 387,339 |
| 12 Feb 25 |
5.55500 -0.01 |
5.75 | 5.53 | 5.55 | 701,753 |
| 11 Feb 25 |
5.56000 +0.00 |
5.56 | 5.44 | 5.53 | 279,127 |
| 10 Feb 25 |
5.56000 +0.09 |
5.59 | 5.47 | 5.49 | 184,953 |
| 07 Feb 25 |
5.46500 -0.09 |
5.60 | 5.45 | 5.60 | 343,277 |
| 06 Feb 25 |
5.55500 -0.05 |
5.65 | 5.53 | 5.63 | 247,131 |
| 05 Feb 25 |
5.60500 -0.01 |
5.64 | 5.52 | 5.60 | 270,068 |
| 04 Feb 25 |
5.62000 +0.01 |
5.64 | 5.54 | 5.55 | 239,942 |
| 03 Feb 25 |
5.60500 +0.04 |
5.61 | 5.29 | 5.34 | 376,275 |
| 31 Jan 25 |
5.56500 +0.00 |
5.62 | 5.47 | 5.59 | 274,676 |
| 30 Jan 25 |
5.56500 +0.11 |
5.59 | 5.45 | 5.47 | 296,294 |
| 29 Jan 25 |
5.45500 -0.10 |
5.64 | 5.44 | 5.61 | 305,905 |
| 28 Jan 25 |
5.55000 +0.03 |
5.71 | 5.51 | 5.51 | 682,919 |
| 27 Jan 25 |
5.52000 +0.13 |
5.57 | 5.28 | 5.30 | 532,946 |
| 24 Jan 25 |
5.38500 +0.07 |
5.50 | 5.32 | 5.32 | 551,487 |
| 23 Jan 25 |
5.31500 +0.28 |
5.38 | 5.07 | 5.09 | 853,410 |
| 22 Jan 25 |
5.03000 -0.09 |
5.15 | 5.01 | 5.15 | 259,552 |
| 21 Jan 25 |
5.12500 +0.08 |
5.13 | 5.00 | 5.05 | 309,925 |
| 20 Jan 25 |
5.04500 +0.01 |
5.16 | 5.02 | 5.07 | 205,542 |
| 17 Jan 25 |
5.03000 +0.05 |
5.15 | 4.98 | 5.00 | 287,098 |
| 16 Jan 25 |
4.97800 +0.03 |
5.05 | 4.89 | 4.98 | 548,727 |
| 15 Jan 25 |
4.94400 +0.17 |
4.97 | 4.81 | 4.84 | 381,698 |
| 14 Jan 25 |
4.77800 -0.10 |
4.97 | 4.78 | 4.85 | 348,570 |
| 13 Jan 25 |
4.88200 +0.03 |
4.95 | 4.72 | 4.82 | 814,887 |
| 10 Jan 25 |
4.85200 -0.10 |
4.99 | 4.82 | 4.99 | 515,685 |
| 09 Jan 25 |
4.94800 -0.01 |
5.03 | 4.88 | 4.94 | 365,043 |
| 08 Jan 25 |
4.95800 -0.18 |
5.14 | 4.92 | 5.13 | 763,744 |
| 07 Jan 25 |
5.14000 +0.01 |
5.19 | 5.09 | 5.11 | 469,084 |
| 06 Jan 25 |
5.13000 -0.02 |
5.24 | 5.08 | 5.20 | 429,430 |
| 03 Jan 25 |
5.15000 -0.03 |
5.30 | 5.15 | 5.17 | 536,450 |
| 02 Jan 25 |
5.18500 +0.23 |
5.21 | 4.97 | 4.97 | 664,050 |
| 30 Dec 24 |
4.95600 -0.08 |
5.03 | 4.96 | 5.02 | 317,805 |
| 27 Dec 24 |
5.03500 +0.02 |
5.09 | 4.99 | 4.99 | 523,182 |
| 23 Dec 24 |
5.01500 -0.06 |
5.05 | 4.93 | 5.03 | 600,872 |
| 20 Dec 24 |
5.07000 -0.13 |
5.15 | 5.03 | 5.14 | 1,854,007 |
| 19 Dec 24 |
5.19500 -0.19 |
5.26 | 5.13 | 5.26 | 418,603 |
| 18 Dec 24 |
5.38500 +0.10 |
5.52 | 5.39 | 5.47 | 460,006 |
| 17 Dec 24 |
5.29000 -0.06 |
5.40 | 5.25 | 5.31 | 668,090 |
| 16 Dec 24 |
5.35000 -0.22 |
5.59 | 5.35 | 5.47 | 645,150 |
| 13 Dec 24 |
5.56500 +0.05 |
5.61 | 5.49 | 5.52 | 354,276 |
| 12 Dec 24 |
5.51500 +0.07 |
5.52 | 5.43 | 5.44 | 569,336 |
| 11 Dec 24 |
5.44000 -0.03 |
5.52 | 5.38 | 5.43 | 380,232 |
| 10 Dec 24 |
5.46500 -0.11 |
5.56 | 5.42 | 5.55 | 429,128 |
| 09 Dec 24 |
5.57000 +0.13 |
5.68 | 5.46 | 5.48 | 589,601 |
| 06 Dec 24 |
5.44500 +0.11 |
5.45 | 5.22 | 5.29 | 531,511 |
| 05 Dec 24 |
5.33500 +0.03 |
5.54 | 5.20 | 5.26 | 1,078,334 |
| 04 Dec 24 |
5.30500 +0.60 |
5.39 | 4.83 | 5.00 | 2,192,053 |
| 03 Dec 24 |
4.70600 +0.13 |
4.77 | 4.58 | 4.58 | 872,850 |
| 02 Dec 24 |
4.57800 -0.04 |
4.64 | 4.50 | 4.60 | 488,623 |
| 29 Nov 24 |
4.61400 +0.00 |
4.70 | 4.59 | 4.60 | 544,331 |
| 28 Nov 24 |
4.61200 -0.02 |
4.69 | 4.60 | 4.63 | 273,668 |
| 27 Nov 24 |
4.63200 +0.00 |
4.68 | 4.60 | 4.64 | 484,054 |
| 26 Nov 24 |
4.63600 -0.16 |
4.76 | 4.61 | 4.76 | 623,743 |
| 25 Nov 24 |
4.79800 +0.05 |
4.82 | 4.64 | 4.73 | 753,659 |
| 22 Nov 24 |
4.75200 -0.01 |
4.81 | 4.70 | 4.77 | 297,033 |
| 21 Nov 24 |
4.76600 +0.00 |
4.86 | 4.74 | 4.77 | 456,757 |
| 20 Nov 24 |
4.76200 -0.11 |
4.91 | 4.74 | 4.85 | 537,212 |
| 19 Nov 24 |
4.87600 -0.06 |
5.01 | 4.84 | 4.91 | 528,031 |
| 18 Nov 24 |
4.94000 -0.02 |
5.07 | 4.90 | 4.97 | 595,601 |
| 15 Nov 24 |
4.96400 +0.16 |
5.01 | 4.63 | 4.75 | 997,987 |
| 14 Nov 24 |
4.80400 +0.15 |
4.90 | 4.55 | 4.75 | 1,186,813 |
| 13 Nov 24 |
4.65200 -0.33 |
5.01 | 4.61 | 4.95 | 1,390,974 |
| 12 Nov 24 |
4.98000 -0.19 |
5.20 | 4.98 | 5.11 | 744,009 |
| 11 Nov 24 |
5.17000 +0.01 |
5.26 | 5.11 | 5.20 | 310,106 |
| 08 Nov 24 |
5.16500 -0.07 |
5.28 | 5.11 | 5.26 | 622,410 |
| 07 Nov 24 |
5.23000 -0.13 |
5.46 | 5.23 | 5.38 | 435,499 |
| 06 Nov 24 |
5.35500 -0.09 |
5.53 | 5.25 | 5.53 | 474,646 |
| 05 Nov 24 |
5.44500 -0.02 |
5.68 | 5.41 | 5.47 | 534,291 |
| 04 Nov 24 |
5.47000 -0.06 |
5.61 | 5.47 | 5.51 | 400,539 |
| 01 Nov 24 |
5.53000 -0.12 |
5.67 | 5.52 | 5.64 | 283,700 |
| 31 Oct 24 |
5.65000 -0.01 |
5.76 | 5.61 | 5.63 | 277,144 |
| 30 Oct 24 |
5.66000 -0.10 |
5.76 | 5.64 | 5.74 | 443,190 |
| 29 Oct 24 |
5.76000 -0.16 |
5.93 | 5.75 | 5.93 | 265,171 |
| 28 Oct 24 |
5.92000 -0.03 |
6.01 | 5.82 | 5.99 | 264,289 |
| 25 Oct 24 |
5.94500 +0.05 |
5.99 | 5.85 | 5.88 | 154,606 |
| 24 Oct 24 |
5.90000 -0.04 |
6.08 | 5.90 | 5.99 | 150,870 |
| 23 Oct 24 |
5.94000 -0.09 |
6.07 | 5.94 | 6.01 | 154,252 |
| 22 Oct 24 |
6.03500 -0.06 |
6.13 | 5.93 | 6.10 | 243,842 |
| 21 Oct 24 |
6.09500 -0.16 |
6.32 | 6.09 | 6.19 | 220,833 |
| 18 Oct 24 |
6.25500 +0.16 |
6.26 | 6.09 | 6.09 | 286,167 |
| 17 Oct 24 |
6.10000 -0.05 |
6.23 | 6.09 | 6.14 | 182,918 |
| 16 Oct 24 |
6.14500 +0.11 |
6.20 | 5.99 | 5.99 | 198,262 |
| 15 Oct 24 |
6.04000 +0.04 |
6.07 | 5.87 | 6.05 | 172,995 |
| 14 Oct 24 |
6.00000 -0.05 |
6.06 | 5.99 | 6.04 | 127,394 |
| 11 Oct 24 |
6.05000 -0.01 |
6.09 | 5.97 | 6.09 | 207,905 |
| 10 Oct 24 |
6.06500 -0.04 |
6.09 | 5.99 | 6.08 | 257,231 |
| 09 Oct 24 |
6.10500 +0.05 |
6.16 | 6.06 | 6.07 | 158,886 |
| 08 Oct 24 |
6.05000 -0.03 |
6.14 | 6.05 | 6.14 | 292,844 |
| 07 Oct 24 |
6.08000 -0.08 |
6.24 | 6.07 | 6.19 | 242,453 |
| 04 Oct 24 |
6.15500 +0.30 |
6.19 | 5.90 | 5.90 | 601,367 |
| 03 Oct 24 |
5.86000 +0.03 |
6.25 | 5.68 | 5.82 | 977,500 |
| 02 Oct 24 |
5.83000 -0.03 |
5.93 | 5.82 | 5.85 | 304,912 |
| 01 Oct 24 |
5.86500 +0.04 |
5.96 | 5.81 | 5.84 | 278,341 |
| 30 Sep 24 |
5.82000 -0.14 |
5.95 | 5.76 | 5.93 | 462,391 |
| 27 Sep 24 |
5.96500 +0.03 |
6.05 | 5.89 | 5.97 | 367,788 |
| 26 Sep 24 |
5.94000 +0.16 |
6.01 | 5.86 | 5.86 | 422,663 |
| 25 Sep 24 |
5.78000 +0.02 |
5.80 | 5.70 | 5.72 | 192,442 |
| 24 Sep 24 |
5.76000 +0.21 |
5.77 | 5.57 | 5.59 | 376,285 |
| 23 Sep 24 |
5.55500 +0.00 |
5.61 | 5.43 | 5.53 | 296,150 |
| 20 Sep 24 |
5.55000 -0.08 |
5.69 | 5.55 | 5.55 | 445,991 |
| 19 Sep 24 |
5.63000 +0.22 |
5.70 | 5.46 | 5.46 | 392,660 |
| 18 Sep 24 |
5.41000 +0.01 |
5.47 | 5.36 | 5.36 | 191,672 |
| 17 Sep 24 |
5.40000 +0.12 |
5.48 | 5.30 | 5.30 | 305,465 |
| 16 Sep 24 |
5.28000 -0.02 |
5.34 | 5.28 | 5.30 | 158,963 |
| 13 Sep 24 |
5.30500 +0.09 |
5.39 | 5.22 | 5.22 | 274,578 |
| 12 Sep 24 |
5.21000 -0.06 |
5.41 | 5.18 | 5.34 | 291,429 |
| 11 Sep 24 |
5.27000 -0.03 |
5.38 | 5.22 | 5.30 | 188,653 |
| 10 Sep 24 |
5.30500 +0.00 |
5.38 | 5.25 | 5.25 | 210,517 |
| 09 Sep 24 |
5.30500 -0.05 |
5.43 | 5.28 | 5.38 | 217,934 |
| 06 Sep 24 |
5.35500 -0.26 |
5.64 | 5.33 | 5.49 | 385,832 |
| 05 Sep 24 |
5.61500 +0.01 |
5.75 | 5.49 | 5.60 | 268,626 |
| 04 Sep 24 |
5.60000 +0.06 |
5.63 | 5.47 | 5.47 | 401,904 |
| 03 Sep 24 |
5.54000 -0.19 |
5.80 | 5.51 | 5.71 | 342,117 |
| 02 Sep 24 |
5.73000 -0.01 |
5.79 | 5.64 | 5.79 | 256,147 |
| 30 Aug 24 |
5.74500 -0.12 |
5.89 | 5.74 | 5.89 | 252,703 |
| 29 Aug 24 |
5.86500 +0.03 |
5.93 | 5.80 | 5.80 | 149,600 |
| 28 Aug 24 |
5.83000 -0.09 |
5.93 | 5.83 | 5.90 | 173,243 |
| 27 Aug 24 |
5.92000 -0.03 |
6.02 | 5.91 | 5.97 | 189,672 |
| 26 Aug 24 |
5.95000 +0.03 |
5.99 | 5.86 | 5.90 | 114,038 |
| 23 Aug 24 |
5.91500 +0.10 |
5.95 | 5.80 | 5.86 | 268,254 |
| 22 Aug 24 |
5.81500 -0.03 |
5.90 | 5.80 | 5.90 | 141,898 |
| 21 Aug 24 |
5.84500 +0.02 |
5.95 | 5.77 | 5.77 | 106,446 |
| 20 Aug 24 |
5.82000 -0.07 |
5.92 | 5.78 | 5.87 | 163,900 |
| 19 Aug 24 |
5.88500 +0.06 |
5.96 | 5.85 | 5.86 | 224,935 |
| 16 Aug 24 |
5.83000 -0.01 |
5.88 | 5.76 | 5.80 | 345,589 |
| 15 Aug 24 |
5.84000 +0.01 |
5.91 | 5.76 | 5.89 | 262,577 |
| 14 Aug 24 |
5.83500 -0.11 |
5.99 | 5.78 | 5.99 | 372,950 |
| 13 Aug 24 |
5.94000 +0.12 |
5.95 | 5.82 | 5.89 | 226,288 |
| 12 Aug 24 |
5.82000 +0.01 |
5.97 | 5.80 | 5.82 | 303,699 |
| 09 Aug 24 |
5.81000 -0.05 |
6.20 | 5.75 | 6.00 | 536,795 |
| 08 Aug 24 |
5.85500 -0.32 |
6.20 | 5.86 | 6.10 | 504,612 |
| 07 Aug 24 |
6.17000 +0.01 |
6.22 | 6.09 | 6.20 | 478,178 |
| 06 Aug 24 |
6.16500 +0.16 |
6.26 | 6.03 | 6.05 | 406,310 |
| 05 Aug 24 |
6.00000 -0.16 |
6.50 | 5.59 | 6.07 | 1,196,104 |
| 02 Aug 24 |
6.15500 -0.11 |
6.27 | 6.13 | 6.21 | 345,442 |
| 01 Aug 24 |
6.26000 -0.08 |
6.50 | 6.20 | 6.28 | 349,085 |
| 31 Jul 24 |
6.34500 -0.03 |
6.53 | 6.32 | 6.53 | 165,529 |
| 30 Jul 24 |
6.37500 -0.03 |
6.41 | 6.32 | 6.36 | 129,580 |
| 29 Jul 24 |
6.41000 -0.01 |
6.52 | 6.30 | 6.47 | 235,501 |
| 26 Jul 24 |
6.41500 +0.12 |
6.47 | 6.29 | 6.30 | 334,162 |
| 25 Jul 24 |
6.29500 -0.44 |
6.72 | 6.09 | 6.72 | 726,633 |
| 24 Jul 24 |
6.74000 -0.12 |
6.89 | 6.70 | 6.80 | 234,540 |
| 23 Jul 24 |
6.85500 -0.17 |
6.99 | 6.79 | 6.94 | 221,851 |
| 22 Jul 24 |
7.02500 +0.04 |
7.09 | 6.97 | 7.05 | 208,426 |
| 19 Jul 24 |
6.99000 -0.21 |
7.18 | 6.95 | 7.18 | 198,437 |
| 18 Jul 24 |
7.19500 +0.14 |
7.28 | 7.05 | 7.05 | 308,672 |
| 17 Jul 24 |
7.05500 +0.07 |
7.07 | 6.87 | 6.87 | 281,155 |
| 16 Jul 24 |
6.98500 -0.01 |
7.09 | 6.76 | 6.98 | 389,354 |
| 15 Jul 24 |
6.99500 -0.08 |
7.16 | 6.93 | 7.01 | 304,944 |
| 12 Jul 24 |
7.07500 -0.05 |
7.15 | 6.95 | 7.09 | 261,165 |
| 11 Jul 24 |
7.12000 +0.42 |
7.23 | 6.89 | 7.05 | 999,175 |
| 10 Jul 24 |
6.69500 +0.09 |
6.75 | 6.59 | 6.63 | 251,237 |
| 09 Jul 24 |
6.61000 -0.18 |
6.78 | 6.55 | 6.78 | 227,367 |
| 08 Jul 24 |
6.79000 -0.16 |
6.97 | 6.77 | 6.89 | 268,907 |
| 05 Jul 24 |
6.95500 +0.19 |
6.99 | 6.78 | 6.88 | 463,209 |
| 04 Jul 24 |
6.76000 -0.02 |
6.84 | 6.69 | 6.75 | 247,349 |
| 03 Jul 24 |
6.78000 +0.19 |
6.82 | 6.54 | 6.59 | 368,220 |
| 02 Jul 24 |
6.59000 -0.10 |
6.67 | 6.52 | 6.64 | 265,326 |
| 01 Jul 24 |
6.69000 +0.08 |
6.80 | 6.60 | 6.75 | 315,465 |
| 28 Jun 24 |
6.61500 -0.09 |
6.73 | 6.57 | 6.70 | 206,459 |
| 27 Jun 24 |
6.70500 -0.01 |
6.76 | 6.63 | 6.68 | 182,714 |
| 26 Jun 24 |
6.71000 +0.13 |
6.84 | 6.61 | 6.69 | 321,946 |
| 25 Jun 24 |
6.58500 -0.32 |
6.93 | 6.53 | 6.93 | 685,873 |
| 24 Jun 24 |
6.90000 +0.16 |
6.94 | 6.60 | 6.74 | 427,391 |
| 21 Jun 24 |
6.74500 -0.11 |
6.91 | 6.68 | 6.84 | 491,109 |
| 20 Jun 24 |
6.85000 +0.15 |
6.93 | 6.69 | 6.69 | 320,139 |
| 19 Jun 24 |
6.69500 -0.09 |
6.79 | 6.64 | 6.79 | 290,792 |
| 18 Jun 24 |
6.79000 +0.03 |
6.89 | 6.76 | 6.82 | 245,428 |
| 17 Jun 24 |
6.76000 +0.28 |
6.82 | 6.51 | 6.53 | 533,276 |
| 14 Jun 24 |
6.48500 -0.36 |
6.85 | 6.34 | 6.85 | 781,081 |
| 13 Jun 24 |
6.84500 -0.44 |
7.24 | 6.81 | 7.20 | 607,280 |
| 12 Jun 24 |
7.28000 +0.22 |
7.38 | 7.00 | 7.00 | 494,152 |
| 11 Jun 24 |
7.06000 -0.14 |
7.28 | 6.96 | 7.24 | 308,648 |
| 10 Jun 24 |
7.20000 +0.01 |
7.28 | 7.01 | 7.08 | 453,588 |
| 07 Jun 24 |
7.18500 -0.27 |
7.47 | 7.11 | 7.34 | 539,987 |
| 06 Jun 24 |
7.45500 +0.03 |
7.55 | 7.36 | 7.45 | 407,818 |
| 05 Jun 24 |
7.42000 -0.06 |
7.57 | 7.36 | 7.36 | 351,271 |
| 04 Jun 24 |
7.48000 -0.24 |
7.84 | 7.39 | 7.72 | 676,373 |
| 03 Jun 24 |
7.72500 +0.13 |
7.76 | 7.55 | 7.64 | 555,913 |
| 31 May 24 |
7.59500 +0.33 |
7.59 | 7.28 | 7.34 | 1,014,974 |
| 30 May 24 |
7.26500 +0.32 |
7.31 | 6.93 | 6.93 | 414,677 |
| 29 May 24 |
6.95000 -0.16 |
7.24 | 6.92 | 7.24 | 271,320 |
| 28 May 24 |
7.11500 +0.03 |
7.26 | 7.05 | 7.07 | 293,877 |
| 27 May 24 |
7.08500 +0.03 |
7.12 | 7.03 | 7.03 | 122,392 |
| 24 May 24 |
7.05000 -0.05 |
7.07 | 6.93 | 7.05 | 364,607 |
| 23 May 24 |
7.10500 -0.20 |
7.34 | 7.02 | 7.26 | 578,650 |
| 22 May 24 |
7.30000 -0.01 |
7.44 | 7.20 | 7.32 | 553,544 |
| 21 May 24 |
7.31000 -0.11 |
7.45 | 7.23 | 7.39 | 583,832 |
| 20 May 24 |
7.42000 -0.11 |
7.59 | 7.41 | 7.53 | 217,289 |
| 17 May 24 |
7.53000 -0.07 |
7.64 | 7.44 | 7.44 | 607,588 |
| 16 May 24 |
7.60500 +0.28 |
7.64 | 7.30 | 7.32 | 570,432 |
| 15 May 24 |
7.33000 +0.18 |
7.70 | 7.18 | 7.24 | 1,286,254 |
| 14 May 24 |
7.15000 -0.09 |
7.24 | 6.69 | 7.20 | 913,062 |
| 13 May 24 |
7.24500 +0.05 |
7.32 | 7.11 | 7.14 | 582,383 |
| 10 May 24 |
7.19500 +0.14 |
7.24 | 7.05 | 7.07 | 346,014 |
| 09 May 24 |
7.05500 -0.01 |
7.11 | 6.97 | 7.03 | 331,130 |
| 08 May 24 |
7.06500 +0.09 |
7.23 | 6.97 | 6.97 | 498,691 |
| 07 May 24 |
6.97500 -0.03 |
7.11 | 6.96 | 7.08 | 544,857 |
| 06 May 24 |
7.00000 -0.11 |
7.14 | 7.00 | 7.09 | 545,479 |
| 03 May 24 |
7.10500 -0.14 |
7.39 | 7.09 | 7.28 | 585,575 |
| 02 May 24 |
7.24500 -0.06 |
7.40 | 7.18 | 7.22 | 482,733 |
| 30 Apr 24 |
7.30000 -0.23 |
7.50 | 7.18 | 7.47 | 625,831 |
| 29 Apr 24 |
7.53500 +0.19 |
7.53 | 7.25 | 7.33 | 410,766 |
| 26 Apr 24 |
7.34500 -0.14 |
7.62 | 7.28 | 7.62 | 480,091 |
| 25 Apr 24 |
7.48500 -0.19 |
7.78 | 7.49 | 7.68 | 560,966 |
| 24 Apr 24 |
7.67500 +0.23 |
7.70 | 7.39 | 7.43 | 734,043 |
| 23 Apr 24 |
7.44500 +0.06 |
7.61 | 7.40 | 7.49 | 552,236 |
| 22 Apr 24 |
7.38500 +0.10 |
7.64 | 7.31 | 7.37 | 669,188 |
| 19 Apr 24 |
7.29000 -0.04 |
7.41 | 7.16 | 7.24 | 882,959 |
| 18 Apr 24 |
7.33000 -0.53 |
7.98 | 7.23 | 7.95 | 1,193,635 |
| 17 Apr 24 |
7.86000 +0.29 |
7.93 | 7.53 | 7.53 | 797,021 |
| 16 Apr 24 |
7.57500 -0.03 |
7.72 | 7.39 | 7.45 | 1,003,594 |
| 15 Apr 24 |
7.60000 +0.21 |
7.92 | 7.26 | 7.33 | 1,076,937 |
| 12 Apr 24 |
7.39000 -0.43 |
7.84 | 7.29 | 7.80 | 1,125,601 |
| 11 Apr 24 |
7.82000 +0.41 |
7.82 | 7.36 | 7.36 | 1,844,205 |
| 10 Apr 24 |
7.41000 +0.08 |
7.63 | 7.34 | 7.34 | 945,647 |
| 09 Apr 24 |
7.33000 +0.15 |
7.50 | 7.16 | 7.20 | 1,333,608 |
| 08 Apr 24 |
7.17500 +0.47 |
7.28 | 6.76 | 6.76 | 1,132,738 |
| 05 Apr 24 |
6.71000 -0.05 |
6.79 | 6.64 | 6.65 | 326,185 |
| 04 Apr 24 |
6.76500 +0.05 |
6.82 | 6.68 | 6.71 | 362,504 |
| 03 Apr 24 |
6.71000 +0.14 |
6.72 | 6.47 | 6.57 | 515,131 |
| 02 Apr 24 |
6.56500 +0.05 |
6.79 | 6.49 | 6.52 | 435,060 |
| 28 Mar 24 |
6.51200 -0.08 |
6.65 | 6.47 | 6.54 | 400,499 |
| 27 Mar 24 |
6.59200 +0.22 |
6.63 | 6.11 | 6.42 | 1,090,763 |
| 26 Mar 24 |
6.37200 +0.11 |
6.41 | 6.25 | 6.27 | 269,639 |
| 25 Mar 24 |
6.26200 +0.11 |
6.30 | 6.07 | 6.11 | 507,254 |
| 22 Mar 24 |
6.14800 -0.07 |
6.29 | 6.15 | 6.22 | 390,795 |
| 21 Mar 24 |
6.22000 +0.06 |
6.65 | 6.16 | 6.33 | 1,304,406 |
| 20 Mar 24 |
6.16400 -0.15 |
6.27 | 6.10 | 6.27 | 424,239 |
| 19 Mar 24 |
6.31200 -0.02 |
6.35 | 6.21 | 6.25 | 420,456 |
| 18 Mar 24 |
6.33000 +0.00 |
6.37 | 6.24 | 6.31 | 469,463 |
| 15 Mar 24 |
6.32600 -0.03 |
6.52 | 6.31 | 6.40 | 1,113,449 |
| 14 Mar 24 |
6.35600 -0.07 |
6.48 | 6.19 | 6.41 | 970,351 |
| 13 Mar 24 |
6.42600 -0.18 |
6.68 | 6.38 | 6.58 | 935,449 |
| 12 Mar 24 |
6.60200 -0.22 |
6.90 | 6.60 | 6.84 | 539,810 |
| 11 Mar 24 |
6.82400 +0.07 |
6.82 | 6.58 | 6.70 | 777,496 |
| 08 Mar 24 |
6.75200 +0.35 |
6.78 | 6.40 | 6.40 | 2,224,491 |
| 07 Mar 24 |
6.40000 -0.01 |
6.55 | 5.90 | 6.21 | 1,828,193 |
| 06 Mar 24 |
6.41400 +0.20 |
6.45 | 6.11 | 6.17 | 1,079,726 |
| 05 Mar 24 |
6.21800 +0.00 |
6.29 | 6.08 | 6.12 | 480,319 |
| 04 Mar 24 |
6.22200 -0.18 |
6.39 | 6.11 | 6.37 | 642,113 |
| 01 Mar 24 |
6.40000 +0.33 |
6.44 | 6.12 | 6.12 | 1,153,736 |
| 29 Feb 24 |
6.06600 -0.02 |
6.12 | 6.00 | 6.08 | 732,086 |
| 28 Feb 24 |
6.08800 -0.07 |
6.16 | 6.00 | 6.16 | 427,899 |
| 27 Feb 24 |
6.16000 +0.22 |
6.19 | 5.89 | 5.92 | 419,821 |
| 26 Feb 24 |
5.94200 -0.20 |
6.15 | 5.94 | 6.13 | 349,996 |
| 23 Feb 24 |
6.14200 +0.12 |
6.15 | 5.99 | 6.01 | 397,789 |
| 22 Feb 24 |
6.01800 +0.11 |
6.10 | 5.85 | 5.97 | 406,496 |
| 21 Feb 24 |
5.90400 -0.14 |
6.10 | 5.87 | 6.02 | 558,632 |
| 20 Feb 24 |
6.04000 +0.08 |
6.07 | 5.82 | 5.92 | 646,719 |
| 19 Feb 24 |
5.95800 -0.05 |
6.14 | 5.91 | 6.02 | 367,671 |
| 16 Feb 24 |
6.01000 -0.07 |
6.22 | 5.96 | 6.13 | 527,274 |
| 15 Feb 24 |
6.07600 -0.18 |
6.30 | 6.01 | 6.24 | 838,846 |
| 14 Feb 24 |
6.25800 +0.64 |
6.39 | 5.87 | 5.99 | 2,025,183 |
| 13 Feb 24 |
5.62200 -0.07 |
5.87 | 5.54 | 5.68 | 826,465 |
| 12 Feb 24 |
5.69400 +0.22 |
5.70 | 5.49 | 5.50 | 626,312 |
| 09 Feb 24 |
5.47600 -0.09 |
5.59 | 5.46 | 5.53 | 759,490 |
| 08 Feb 24 |
5.57000 +0.41 |
5.65 | 5.16 | 5.17 | 2,124,299 |
| 07 Feb 24 |
5.16200 -0.56 |
5.76 | 5.16 | 5.73 | 2,316,895 |
| 06 Feb 24 |
5.72400 -0.14 |
5.90 | 5.71 | 5.85 | 1,308,715 |
| 05 Feb 24 |
5.86600 -0.36 |
6.21 | 5.83 | 6.21 | 1,111,453 |
| 02 Feb 24 |
6.23000 -0.22 |
6.53 | 6.18 | 6.47 | 1,296,952 |
| 01 Feb 24 |
6.45000 -0.10 |
6.62 | 6.34 | 6.46 | 1,009,704 |
| 31 Jan 24 |
6.55000 +0.27 |
6.62 | 6.24 | 6.24 | 1,934,039 |
| 30 Jan 24 |
6.28000 +0.18 |
6.31 | 6.13 | 6.14 | 1,099,955 |
| 29 Jan 24 |
6.10400 +0.20 |
6.31 | 6.00 | 6.10 | 1,609,582 |
| 26 Jan 24 |
5.90800 -0.18 |
6.10 | 5.88 | 6.05 | 629,449 |
| 25 Jan 24 |
6.08600 +0.00 |
6.16 | 5.99 | 6.01 | 881,299 |
| 24 Jan 24 |
6.08200 +0.36 |
6.12 | 5.74 | 5.79 | 1,557,321 |
| 23 Jan 24 |
5.72400 +0.21 |
5.72 | 5.50 | 5.55 | 668,031 |
| 22 Jan 24 |
5.51200 +0.01 |
5.57 | 5.41 | 5.41 | 765,177 |
| 19 Jan 24 |
5.50200 -0.28 |
5.84 | 5.49 | 5.80 | 877,177 |
| 18 Jan 24 |
5.78200 +0.14 |
5.86 | 5.53 | 5.66 | 943,777 |
| 17 Jan 24 |
5.64200 +0.14 |
5.68 | 5.42 | 5.45 | 957,461 |
| 16 Jan 24 |
5.49800 +0.00 |
5.56 | 5.42 | 5.42 | 510,401 |
| 15 Jan 24 |
5.49800 -0.25 |
5.72 | 5.49 | 5.70 | 611,156 |
| 12 Jan 24 |
5.74600 +0.17 |
5.80 | 5.60 | 5.60 | 971,046 |
| 11 Jan 24 |
5.57400 -0.18 |
5.81 | 5.57 | 5.80 | 870,960 |
| 10 Jan 24 |
5.75400 -0.11 |
5.88 | 5.75 | 5.86 | 657,495 |
| 09 Jan 24 |
5.86200 +0.11 |
5.89 | 5.68 | 5.79 | 958,035 |
| 08 Jan 24 |
5.74800 +0.17 |
5.75 | 5.48 | 5.56 | 1,102,558 |
| 05 Jan 24 |
5.57400 +0.06 |
5.59 | 5.43 | 5.44 | 608,181 |
| 04 Jan 24 |
5.51800 +0.11 |
5.56 | 5.41 | 5.41 | 892,748 |
| 03 Jan 24 |
5.40800 -0.19 |
5.64 | 5.36 | 5.63 | 1,492,364 |
| 02 Jan 24 |
5.60200 +0.07 |
5.64 | 5.49 | 5.56 | 878,304 |
| 29 Dec 23 |
5.53400 +0.07 |
5.57 | 5.43 | 5.47 | 649,557 |
| 28 Dec 23 |
5.46600 +0.12 |
5.47 | 5.33 | 5.37 | 1,290,488 |
| 27 Dec 23 |
5.34800 +0.02 |
5.46 | 5.31 | 5.37 | 1,024,377 |
| 22 Dec 23 |
5.32600 +0.09 |
5.35 | 5.17 | 5.22 | 1,997,171 |
| 21 Dec 23 |
5.23600 -0.45 |
5.64 | 5.23 | 5.63 | 4,599,613 |
| 20 Dec 23 |
5.69000 -0.45 |
6.07 | 5.58 | 5.90 | 3,002,300 |
| 19 Dec 23 |
6.13800 +0.01 |
6.20 | 6.04 | 6.10 | 1,090,485 |
| 18 Dec 23 |
6.12400 -0.22 |
6.28 | 6.07 | 6.22 | 818,084 |
| 15 Dec 23 |
6.34000 -0.04 |
6.53 | 6.30 | 6.40 | 4,070,288 |
| 14 Dec 23 |
6.37800 +0.49 |
6.39 | 6.00 | 6.00 | 2,470,068 |
| 13 Dec 23 |
5.89200 -0.13 |
6.09 | 5.88 | 5.98 | 1,030,769 |
| 12 Dec 23 |
6.02000 -0.12 |
6.16 | 5.99 | 6.10 | 880,011 |
| 11 Dec 23 |
6.13600 +0.16 |
6.18 | 5.94 | 5.98 | 1,107,642 |
| 08 Dec 23 |
5.98000 +0.12 |
6.00 | 5.84 | 5.84 | 526,914 |
| 07 Dec 23 |
5.86400 -0.12 |
5.91 | 5.67 | 5.90 | 605,694 |
| 06 Dec 23 |
5.98000 +0.09 |
5.99 | 5.79 | 5.89 | 666,853 |
| 05 Dec 23 |
5.89000 +0.03 |
5.92 | 5.74 | 5.82 | 393,821 |
| 04 Dec 23 |
5.85800 +0.14 |
6.00 | 5.71 | 5.71 | 836,652 |
| 01 Dec 23 |
5.72000 -0.06 |
5.78 | 5.55 | 5.77 | 745,501 |
| 30 Nov 23 |
5.77800 -0.06 |
5.88 | 5.73 | 5.84 | 665,121 |
| 29 Nov 23 |
5.83600 +0.15 |
5.84 | 5.66 | 5.70 | 776,121 |
| 28 Nov 23 |
5.69000 -0.02 |
5.70 | 5.57 | 5.70 | 591,354 |
| 27 Nov 23 |
5.70600 -0.19 |
5.91 | 5.70 | 5.84 | 616,161 |
| 24 Nov 23 |
5.90000 -0.01 |
5.95 | 5.86 | 5.90 | 495,100 |
| 23 Nov 23 |
5.91000 -0.05 |
5.96 | 5.88 | 5.93 | 391,690 |
| 22 Nov 23 |
5.96200 +0.14 |
6.02 | 5.78 | 5.81 | 693,998 |
| 21 Nov 23 |
5.82400 -0.20 |
6.06 | 5.82 | 6.00 | 843,610 |
| 20 Nov 23 |
6.02400 +0.09 |
6.10 | 5.93 | 5.93 | 867,786 |
| 17 Nov 23 |
5.93000 +0.17 |
6.03 | 5.82 | 5.83 | 1,196,505 |
| 16 Nov 23 |
5.76400 +0.05 |
5.91 | 5.65 | 5.68 | 1,224,993 |
| 15 Nov 23 |
5.71000 +0.18 |
5.89 | 5.47 | 5.54 | 1,892,417 |
| 14 Nov 23 |
5.53000 +0.62 |
5.57 | 5.09 | 5.09 | 2,795,656 |
| 13 Nov 23 |
4.90700 -0.23 |
5.17 | 4.91 | 5.16 | 1,181,250 |
| 10 Nov 23 |
5.13600 -0.21 |
5.33 | 5.08 | 5.30 | 936,570 |
| 09 Nov 23 |
5.35000 +0.02 |
5.45 | 5.27 | 5.34 | 774,420 |
| 08 Nov 23 |
5.32600 -0.12 |
5.42 | 5.28 | 5.39 | 1,191,428 |
| 07 Nov 23 |
5.44800 +0.02 |
5.45 | 5.34 | 5.40 | 651,548 |
| 06 Nov 23 |
5.42600 -0.09 |
5.64 | 5.42 | 5.58 | 529,566 |
| 03 Nov 23 |
5.51600 +0.09 |
5.57 | 5.43 | 5.48 | 583,485 |
| 02 Nov 23 |
5.42800 +0.28 |
5.52 | 5.18 | 5.18 | 1,060,020 |
| 01 Nov 23 |
5.14800 -0.13 |
5.32 | 5.03 | 5.28 | 828,728 |
| 31 Oct 23 |
5.27800 +0.17 |
5.41 | 5.10 | 5.11 | 1,556,971 |
| 30 Oct 23 |
5.10600 +0.11 |
5.11 | 5.00 | 5.03 | 713,527 |
| 27 Oct 23 |
4.99800 +0.02 |
5.10 | 4.91 | 5.00 | 979,415 |
| 26 Oct 23 |
4.98000 -0.12 |
5.03 | 4.88 | 5.02 | 1,442,578 |
| 25 Oct 23 |
5.09800 -0.29 |
5.40 | 5.06 | 5.40 | 1,122,707 |
| 24 Oct 23 |
5.39000 +0.02 |
5.45 | 5.29 | 5.40 | 609,263 |
| 23 Oct 23 |
5.37200 -0.02 |
5.40 | 5.21 | 5.40 | 591,267 |
| 20 Oct 23 |
5.39000 -0.11 |
5.46 | 5.34 | 5.43 | 859,229 |
| 19 Oct 23 |
5.49600 -0.03 |
5.57 | 5.47 | 5.49 | 420,969 |
| 18 Oct 23 |
5.53000 -0.07 |
5.62 | 5.47 | 5.62 | 734,748 |
| 17 Oct 23 |
5.60400 +0.01 |
5.63 | 5.53 | 5.57 | 622,949 |
| 16 Oct 23 |
5.59800 +0.13 |
5.60 | 5.52 | 5.55 | 542,551 |
| 13 Oct 23 |
5.46800 -0.16 |
5.65 | 5.45 | 5.59 | 756,189 |
| 12 Oct 23 |
5.63000 -0.10 |
5.78 | 5.61 | 5.75 | 520,786 |
| 11 Oct 23 |
5.72600 -0.07 |
5.82 | 5.69 | 5.77 | 584,644 |
| 10 Oct 23 |
5.79200 +0.07 |
5.91 | 5.74 | 5.75 | 772,139 |
| 09 Oct 23 |
5.72200 -0.04 |
5.79 | 5.63 | 5.74 | 832,421 |
| 06 Oct 23 |
5.76000 -0.09 |
5.90 | 5.69 | 5.90 | 1,174,370 |
| 05 Oct 23 |
5.85000 -0.11 |
6.00 | 5.85 | 6.00 | 580,480 |
| 04 Oct 23 |
5.96200 -0.04 |
6.07 | 5.88 | 5.95 | 662,922 |
| 03 Oct 23 |
6.00000 -0.26 |
6.20 | 5.99 | 6.20 | 1,046,721 |
| 02 Oct 23 |
6.26200 -0.14 |
6.51 | 6.26 | 6.46 | 468,155 |
| 29 Sep 23 |
6.40600 +0.17 |
6.45 | 6.24 | 6.24 | 1,032,191 |
| 28 Sep 23 |
6.23600 -0.06 |
6.28 | 6.13 | 6.27 | 764,189 |
| 27 Sep 23 |
6.29200 -0.08 |
6.40 | 6.27 | 6.35 | 549,488 |
| 26 Sep 23 |
6.37200 -0.17 |
6.53 | 6.36 | 6.50 | 553,890 |
| 25 Sep 23 |
6.54400 -0.14 |
6.72 | 6.48 | 6.70 | 667,299 |
| 22 Sep 23 |
6.68200 -0.16 |
6.90 | 6.65 | 6.80 | 529,160 |
| 21 Sep 23 |
6.83800 +0.01 |
6.85 | 6.73 | 6.76 | 641,028 |
| 20 Sep 23 |
6.82400 +0.17 |
6.88 | 6.66 | 6.66 | 630,926 |
| 19 Sep 23 |
6.65600 +0.05 |
6.70 | 6.57 | 6.57 | 924,034 |
| 18 Sep 23 |
6.60800 -0.34 |
6.95 | 6.55 | 6.91 | 1,047,060 |
| 15 Sep 23 |
6.94800 -0.01 |
7.05 | 6.93 | 7.05 | 699,761 |
| 14 Sep 23 |
6.96200 +0.09 |
7.03 | 6.78 | 6.85 | 462,955 |
| 13 Sep 23 |
6.87200 -0.11 |
6.99 | 6.84 | 6.92 | 421,230 |
| 12 Sep 23 |
6.98200 -0.02 |
7.02 | 6.93 | 7.00 | 333,850 |
| 11 Sep 23 |
7.00000 +0.05 |
7.03 | 6.89 | 7.00 | 353,049 |
| 08 Sep 23 |
6.94600 +0.01 |
6.99 | 6.87 | 6.97 | 378,258 |
| 07 Sep 23 |
6.93800 -0.11 |
7.10 | 6.94 | 7.05 | 295,656 |
| 06 Sep 23 |
7.05000 -0.12 |
7.15 | 7.03 | 7.11 | 295,563 |
| 05 Sep 23 |
7.16600 -0.10 |
7.28 | 7.11 | 7.26 | 521,062 |
| 04 Sep 23 |
7.26400 -0.11 |
7.41 | 7.25 | 7.33 | 298,606 |
| 01 Sep 23 |
7.37800 +0.05 |
7.49 | 7.38 | 7.40 | 522,657 |
| 31 Aug 23 |
7.32600 +0.07 |
7.41 | 7.21 | 7.22 | 901,768 |
| 30 Aug 23 |
7.25600 -0.07 |
7.33 | 7.23 | 7.33 | 286,130 |
| 29 Aug 23 |
7.32200 +0.00 |
7.44 | 7.24 | 7.37 | 296,760 |
| 28 Aug 23 |
7.32200 +0.09 |
7.34 | 7.22 | 7.30 | 377,455 |
| 25 Aug 23 |
7.23400 -0.05 |
7.38 | 7.22 | 7.30 | 316,846 |
| 24 Aug 23 |
7.28600 -0.21 |
7.56 | 7.26 | 7.54 | 510,430 |
| 23 Aug 23 |
7.49400 -0.08 |
7.65 | 7.47 | 7.57 | 505,037 |
| 22 Aug 23 |
7.57200 -0.08 |
7.73 | 7.57 | 7.71 | 222,300 |
| 21 Aug 23 |
7.65600 -0.08 |
7.79 | 7.66 | 7.74 | 203,659 |
| 18 Aug 23 |
7.73400 -0.12 |
7.81 | 7.67 | 7.80 | 589,980 |
| 17 Aug 23 |
7.85200 -0.08 |
7.90 | 7.80 | 7.86 | 318,431 |
| 16 Aug 23 |
7.92800 -0.08 |
8.00 | 7.89 | 7.94 | 361,401 |
| 15 Aug 23 |
8.00600 -0.19 |
8.21 | 7.93 | 8.20 | 354,670 |
| 14 Aug 23 |
8.19800 -0.19 |
8.41 | 8.19 | 8.32 | 487,155 |
| 11 Aug 23 |
8.39200 -0.12 |
8.60 | 8.39 | 8.58 | 269,916 |
| 10 Aug 23 |
8.51400 +0.08 |
8.55 | 8.36 | 8.52 | 364,422 |
| 09 Aug 23 |
8.43000 +0.28 |
8.71 | 8.39 | 8.41 | 749,087 |
| 08 Aug 23 |
8.15400 +0.10 |
8.19 | 7.94 | 7.97 | 452,009 |
| 07 Aug 23 |
8.05400 +0.03 |
8.22 | 7.96 | 7.96 | 731,596 |
| 04 Aug 23 |
8.02200 -0.18 |
8.08 | 7.92 | 8.06 | 978,438 |
| 03 Aug 23 |
8.20400 -0.63 |
8.78 | 8.18 | 8.78 | 885,044 |
| 02 Aug 23 |
8.83600 -0.12 |
8.93 | 8.75 | 8.80 | 378,314 |
| 01 Aug 23 |
8.95800 -0.09 |
9.02 | 8.81 | 9.02 | 418,142 |
| 31 Jul 23 |
9.05200 +0.05 |
9.10 | 8.89 | 8.96 | 527,099 |
| 28 Jul 23 |
9.00000 +0.14 |
9.00 | 8.68 | 8.78 | 553,090 |
| 27 Jul 23 |
8.86400 +0.68 |
8.90 | 8.15 | 8.15 | 1,264,789 |
| 26 Jul 23 |
8.18200 +0.08 |
8.18 | 7.98 | 8.08 | 570,086 |
| 25 Jul 23 |
8.10400 -0.16 |
8.30 | 8.10 | 8.30 | 425,854 |
| 24 Jul 23 |
8.26200 -0.06 |
8.40 | 8.25 | 8.27 | 384,334 |
| 21 Jul 23 |
8.31800 -0.17 |
8.50 | 8.29 | 8.45 | 350,020 |
| 20 Jul 23 |
8.49200 -0.02 |
8.57 | 8.46 | 8.48 | 284,158 |
| 19 Jul 23 |
8.51400 -0.05 |
8.62 | 8.46 | 8.58 | 361,223 |
| 18 Jul 23 |
8.56000 +0.20 |
8.58 | 8.25 | 8.28 | 348,681 |
| 17 Jul 23 |
8.35600 -0.02 |
8.45 | 8.31 | 8.33 | 209,109 |
| 14 Jul 23 |
8.38000 -0.03 |
8.47 | 8.34 | 8.35 | 212,927 |
| 13 Jul 23 |
8.40800 -0.02 |
8.47 | 8.32 | 8.43 | 411,831 |
| 12 Jul 23 |
8.43000 +0.12 |
8.43 | 8.18 | 8.39 | 520,297 |
| 11 Jul 23 |
8.30600 +0.12 |
8.33 | 8.13 | 8.21 | 283,429 |
| 10 Jul 23 |
8.18200 -0.01 |
8.21 | 8.07 | 8.13 | 327,039 |
| 07 Jul 23 |
8.19400 -0.04 |
8.25 | 8.15 | 8.23 | 379,914 |
| 06 Jul 23 |
8.23400 -0.19 |
8.41 | 8.23 | 8.40 | 503,961 |
| 05 Jul 23 |
8.42400 -0.22 |
8.61 | 8.40 | 8.60 | 362,064 |
| 04 Jul 23 |
8.64400 -0.01 |
8.73 | 8.59 | 8.59 | 345,865 |
| 03 Jul 23 |
8.65600 +0.11 |
8.68 | 8.51 | 8.53 | 426,412 |
| 30 Jun 23 |
8.54200 -0.14 |
8.71 | 8.49 | 8.63 | 397,099 |
| 29 Jun 23 |
8.67800 -0.17 |
8.89 | 8.65 | 8.89 | 403,458 |
| 28 Jun 23 |
8.84400 +0.05 |
8.93 | 8.72 | 8.84 | 332,347 |
| 27 Jun 23 |
8.79000 +0.17 |
8.81 | 8.68 | 8.70 | 349,355 |
| 26 Jun 23 |
8.62400 +0.11 |
8.63 | 8.45 | 8.52 | 266,788 |
| 23 Jun 23 |
8.51600 +0.06 |
8.55 | 8.40 | 8.41 | 230,705 |
| 22 Jun 23 |
8.45200 -0.04 |
8.53 | 8.38 | 8.40 | 269,842 |
| 21 Jun 23 |
8.48800 -0.07 |
8.55 | 8.46 | 8.51 | 349,586 |
| 20 Jun 23 |
8.55800 -0.16 |
8.67 | 8.51 | 8.61 | 346,956 |
| 19 Jun 23 |
8.72000 -0.05 |
8.81 | 8.70 | 8.70 | 306,141 |
| 16 Jun 23 |
8.76600 +0.00 |
8.90 | 8.75 | 8.78 | 908,178 |
| 15 Jun 23 |
8.76600 +0.01 |
8.80 | 8.71 | 8.75 | 496,171 |
| 14 Jun 23 |
8.75800 -0.05 |
8.90 | 8.72 | 8.83 | 724,243 |
| 13 Jun 23 |
8.81200 +0.24 |
8.93 | 8.60 | 8.60 | 987,827 |
| 12 Jun 23 |
8.57600 +0.44 |
8.63 | 8.37 | 8.40 | 1,107,736 |
| 09 Jun 23 |
8.13800 -0.13 |
8.29 | 8.06 | 8.24 | 261,265 |
| 08 Jun 23 |
8.26600 +0.19 |
8.27 | 8.11 | 8.14 | 476,967 |
| 07 Jun 23 |
8.07400 +0.01 |
8.15 | 8.05 | 8.05 | 414,808 |
| 06 Jun 23 |
8.06400 +0.08 |
8.08 | 7.95 | 7.97 | 433,952 |
| 05 Jun 23 |
7.98200 -0.04 |
8.03 | 7.86 | 8.00 | 929,136 |
| 02 Jun 23 |
8.02000 +0.19 |
8.06 | 7.91 | 7.91 | 444,047 |
| 01 Jun 23 |
7.83400 +0.27 |
7.85 | 7.60 | 7.60 | 432,203 |
| 31 May 23 |
7.56800 -0.25 |
7.81 | 7.55 | 7.76 | 1,275,726 |
| 30 May 23 |
7.81800 -0.13 |
8.03 | 7.80 | 7.99 | 677,996 |
| 29 May 23 |
7.94600 -0.05 |
8.09 | 7.91 | 8.03 | 409,521 |
| 26 May 23 |
8.00000 -0.04 |
8.08 | 7.70 | 7.70 | 853,701 |
| 25 May 23 |
8.04400 -0.31 |
8.34 | 7.93 | 8.30 | 592,901 |
| 24 May 23 |
8.35200 -0.14 |
8.44 | 8.32 | 8.43 | 331,310 |
| 23 May 23 |
8.48800 -0.01 |
8.52 | 8.37 | 8.37 | 388,675 |
| 22 May 23 |
8.49800 +0.15 |
8.86 | 8.30 | 8.30 | 974,545 |
| 19 May 23 |
8.34600 +0.00 |
8.43 | 8.28 | 8.39 | 430,040 |
| 18 May 23 |
8.34800 +0.10 |
8.36 | 8.20 | 8.23 | 432,255 |
| 17 May 23 |
8.24600 +0.11 |
8.25 | 8.06 | 8.08 | 512,233 |
| 16 May 23 |
8.13600 +0.06 |
8.15 | 7.99 | 8.07 | 362,501 |
| 15 May 23 |
8.07800 +0.03 |
8.11 | 8.03 | 8.10 | 396,545 |
| 12 May 23 |
8.04800 +0.05 |
8.06 | 7.98 | 8.00 | 507,224 |
| 11 May 23 |
7.99800 +0.00 |
8.07 | 7.98 | 8.00 | 719,592 |
| 10 May 23 |
8.00000 -0.01 |
8.09 | 7.99 | 8.03 | 598,194 |
| 09 May 23 |
8.01400 +0.04 |
8.02 | 7.88 | 7.95 | 829,346 |
| 08 May 23 |
7.97800 +0.22 |
7.98 | 7.73 | 7.73 | 645,214 |
| 05 May 23 |
7.75600 +0.20 |
7.91 | 7.52 | 7.52 | 1,031,826 |
| 04 May 23 |
7.55800 +0.04 |
7.75 | 7.37 | 7.46 | 2,326,308 |
| 03 May 23 |
7.51400 -0.15 |
7.65 | 7.44 | 7.65 | 1,788,177 |
| 02 May 23 |
7.66400 -0.46 |
8.06 | 7.65 | 7.70 | 1,954,590 |
| 28 Apr 23 |
8.12000 -1.65 |
8.78 | 7.92 | 7.95 | 5,973,413 |
| 27 Apr 23 |
9.76600 -0.05 |
9.85 | 9.69 | 9.82 | 428,966 |
| 26 Apr 23 |
9.81600 +0.00 |
9.84 | 9.66 | 9.77 | 386,395 |
| 25 Apr 23 |
9.81400 -0.14 |
9.88 | 9.67 | 9.88 | 432,061 |
| 24 Apr 23 |
9.95000 +0.00 |
9.98 | 9.88 | 9.96 | 347,978 |
| 21 Apr 23 |
9.94800 -0.10 |
10.05 | 9.82 | 10.05 | 765,551 |
| 20 Apr 23 |
10.05000 -0.04 |
10.23 | 10.02 | 10.10 | 493,654 |
| 19 Apr 23 |
10.09000 +0.08 |
10.15 | 9.97 | 10.00 | 471,783 |
| 18 Apr 23 |
10.01000 +0.12 |
10.06 | 9.82 | 9.92 | 546,624 |
| 17 Apr 23 |
9.89200 +0.08 |
9.90 | 9.74 | 9.90 | 393,208 |
| 14 Apr 23 |
9.81200 +0.08 |
9.90 | 9.73 | 9.78 | 587,169 |
| 13 Apr 23 |
9.73600 +0.09 |
9.81 | 9.55 | 9.73 | 467,286 |
| 12 Apr 23 |
9.64600 +0.11 |
9.80 | 9.52 | 9.52 | 636,912 |
| 11 Apr 23 |
9.54000 +0.16 |
9.54 | 9.33 | 9.43 | 737,274 |
| 06 Apr 23 |
9.38000 +0.14 |
9.43 | 9.25 | 9.25 | 518,833 |
| 05 Apr 23 |
9.24000 -0.12 |
9.41 | 9.17 | 9.35 | 570,352 |
| 04 Apr 23 |
9.36400 +0.01 |
9.50 | 9.29 | 9.35 | 580,057 |
| 03 Apr 23 |
9.35200 -0.01 |
9.40 | 9.26 | 9.35 | 446,685 |
| 31 Mar 23 |
9.36200 -0.04 |
9.45 | 9.35 | 9.43 | 424,981 |
| 30 Mar 23 |
9.40000 +0.19 |
9.43 | 9.21 | 9.26 | 601,926 |
| 29 Mar 23 |
9.20600 +0.26 |
9.39 | 8.86 | 8.86 | 1,002,992 |
| 28 Mar 23 |
8.95000 +0.07 |
8.96 | 8.51 | 8.51 | 1,148,387 |
| 27 Mar 23 |
8.88400 +0.07 |
9.03 | 8.85 | 8.93 | 407,085 |
| 24 Mar 23 |
8.81000 -0.29 |
9.04 | 8.80 | 9.01 | 607,886 |
| 23 Mar 23 |
9.10400 +0.09 |
9.10 | 8.88 | 8.93 | 505,914 |
| 22 Mar 23 |
9.01800 -0.03 |
9.11 | 8.99 | 9.07 | 360,207 |
| 21 Mar 23 |
9.05200 +0.18 |
9.12 | 8.97 | 8.98 | 593,382 |
| 20 Mar 23 |
8.87400 +0.11 |
8.87 | 8.53 | 8.67 | 750,682 |
| 17 Mar 23 |
8.76000 -0.35 |
9.24 | 8.66 | 9.20 | 1,136,690 |
| 16 Mar 23 |
9.11200 +0.20 |
9.15 | 8.96 | 9.04 | 1,038,625 |
| 15 Mar 23 |
8.91000 -0.09 |
8.99 | 8.62 | 8.99 | 910,825 |
| 14 Mar 23 |
8.99800 +0.10 |
9.01 | 8.85 | 8.88 | 530,364 |
| 13 Mar 23 |
8.89800 -0.02 |
8.93 | 8.57 | 8.90 | 1,073,256 |
| 10 Mar 23 |
8.92000 -0.06 |
8.92 | 8.75 | 8.82 | 659,339 |
| 09 Mar 23 |
8.98000 -0.13 |
9.08 | 8.90 | 9.03 | 635,513 |
| 08 Mar 23 |
9.11200 -0.09 |
9.20 | 9.09 | 9.13 | 626,287 |
| 07 Mar 23 |
9.20400 -0.15 |
9.30 | 9.17 | 9.25 | 496,558 |
| 06 Mar 23 |
9.35400 +0.01 |
9.41 | 9.27 | 9.35 | 440,168 |
| 03 Mar 23 |
9.34200 +0.05 |
9.40 | 9.28 | 9.38 | 546,566 |
| 02 Mar 23 |
9.29600 +0.17 |
9.36 | 9.06 | 9.10 | 617,255 |
| 01 Mar 23 |
9.12200 -0.32 |
9.30 | 9.03 | 9.23 | 969,748 |
| 28 Feb 23 |
9.44200 -0.07 |
9.50 | 9.37 | 9.50 | 640,164 |
| 27 Feb 23 |
9.51200 +0.08 |
9.53 | 9.42 | 9.49 | 422,174 |
| 24 Feb 23 |
9.43200 -0.19 |
9.63 | 9.37 | 9.61 | 785,128 |
| 23 Feb 23 |
9.62400 +0.11 |
9.74 | 9.55 | 9.55 | 592,472 |
| 22 Feb 23 |
9.51600 -0.04 |
9.75 | 9.39 | 9.52 | 813,841 |
| 21 Feb 23 |
9.55600 -0.06 |
9.63 | 9.51 | 9.62 | 384,196 |
| 20 Feb 23 |
9.61800 +0.06 |
9.64 | 9.48 | 9.64 | 427,946 |
| 17 Feb 23 |
9.56200 +0.07 |
9.56 | 9.35 | 9.40 | 475,295 |
| 16 Feb 23 |
9.49200 -0.07 |
9.70 | 9.46 | 9.68 | 421,254 |
| 15 Feb 23 |
9.55800 +0.09 |
9.62 | 9.41 | 9.52 | 445,992 |
| 14 Feb 23 |
9.46600 +0.03 |
9.57 | 9.39 | 9.48 | 440,472 |
| 13 Feb 23 |
9.43400 -0.19 |
9.69 | 9.28 | 9.66 | 842,204 |
| 10 Feb 23 |
9.62800 -0.11 |
9.69 | 9.45 | 9.63 | 637,678 |
| 09 Feb 23 |
9.74200 -0.11 |
10.03 | 9.71 | 9.94 | 961,692 |
| 08 Feb 23 |
9.84800 +0.12 |
9.97 | 9.80 | 9.84 | 539,572 |
| 07 Feb 23 |
9.72600 -0.03 |
9.76 | 9.63 | 9.74 | 351,568 |
| 06 Feb 23 |
9.75200 -0.08 |
9.84 | 9.64 | 9.84 | 434,733 |
| 03 Feb 23 |
9.83400 -0.05 |
9.88 | 9.74 | 9.86 | 446,502 |
| 02 Feb 23 |
9.88400 +0.34 |
9.93 | 9.62 | 9.65 | 782,164 |
| 01 Feb 23 |
9.54000 +0.12 |
9.60 | 9.46 | 9.47 | 490,701 |
| 31 Jan 23 |
9.42000 -0.19 |
9.62 | 9.40 | 9.62 | 696,548 |
| 30 Jan 23 |
9.61000 -0.09 |
9.71 | 9.51 | 9.65 | 693,697 |
| 27 Jan 23 |
9.69600 +0.11 |
9.75 | 9.63 | 9.64 | 482,347 |
| 26 Jan 23 |
9.59000 +0.02 |
9.66 | 9.51 | 9.66 | 586,897 |
| 25 Jan 23 |
9.57000 -0.05 |
9.65 | 9.48 | 9.59 | 422,685 |
| 24 Jan 23 |
9.62000 +0.00 |
9.71 | 9.54 | 9.65 | 634,384 |
| 23 Jan 23 |
9.61600 +0.08 |
9.74 | 9.52 | 9.66 | 341,949 |
| 20 Jan 23 |
9.53200 +0.17 |
9.55 | 9.37 | 9.51 | 422,765 |
| 19 Jan 23 |
9.35800 -0.19 |
9.49 | 9.23 | 9.45 | 535,608 |
| 18 Jan 23 |
9.54600 -0.10 |
9.64 | 9.40 | 9.63 | 702,324 |
| 17 Jan 23 |
9.65000 +0.34 |
9.92 | 9.35 | 9.35 | 1,394,151 |
| 16 Jan 23 |
9.30800 +0.15 |
9.35 | 9.07 | 9.21 | 420,264 |
| 13 Jan 23 |
9.16000 +0.06 |
9.29 | 9.08 | 9.13 | 758,823 |
| 12 Jan 23 |
9.10000 +0.20 |
9.11 | 8.87 | 8.96 | 921,466 |
| 11 Jan 23 |
8.89800 +0.14 |
9.03 | 8.77 | 8.80 | 703,595 |
| 10 Jan 23 |
8.75800 -0.40 |
9.10 | 8.68 | 9.10 | 1,165,707 |
| 09 Jan 23 |
9.15400 +0.29 |
9.19 | 8.90 | 8.95 | 874,270 |
| 06 Jan 23 |
8.86600 +0.02 |
8.99 | 8.71 | 8.95 | 512,390 |
| 05 Jan 23 |
8.84800 -0.22 |
8.93 | 8.66 | 8.78 | 712,578 |
| 04 Jan 23 |
9.06400 +0.38 |
9.07 | 8.75 | 8.78 | 886,716 |
| 03 Jan 23 |
8.68600 +0.11 |
8.83 | 8.58 | 8.58 | 668,508 |
| 02 Jan 23 |
8.57800 +0.23 |
8.70 | 8.39 | 8.39 | 593,969 |
| 30 Dec 22 |
8.35000 +0.05 |
8.36 | 8.26 | 8.30 | 360,467 |
| 29 Dec 22 |
8.30000 +0.28 |
8.32 | 7.98 | 7.98 | 741,893 |
| 28 Dec 22 |
8.02400 -0.02 |
8.09 | 7.98 | 8.01 | 440,015 |
| 27 Dec 22 |
8.04000 +0.07 |
8.07 | 7.96 | 8.03 | 470,160 |
| 23 Dec 22 |
7.97400 +0.11 |
8.02 | 7.87 | 7.90 | 398,348 |
| 22 Dec 22 |
7.86600 -0.10 |
7.98 | 7.79 | 7.96 | 429,284 |
| 21 Dec 22 |
7.97000 +0.29 |
8.00 | 7.74 | 7.74 | 702,420 |
| 20 Dec 22 |
7.68400 +0.02 |
7.72 | 7.55 | 7.57 | 687,217 |
| 19 Dec 22 |
7.66600 +0.27 |
8.01 | 7.60 | 7.61 | 1,903,515 |
| 16 Dec 22 |
7.39200 -0.25 |
7.64 | 7.37 | 7.64 | 1,435,915 |
| 15 Dec 22 |
7.64200 -0.19 |
7.78 | 7.62 | 7.75 | 672,106 |
| 14 Dec 22 |
7.83600 -0.14 |
7.93 | 7.78 | 7.92 | 816,418 |
| 13 Dec 22 |
7.97200 +0.07 |
8.18 | 7.84 | 7.92 | 656,459 |
| 12 Dec 22 |
7.90400 -0.25 |
8.07 | 7.86 | 7.91 | 596,279 |
| 09 Dec 22 |
8.15000 +0.07 |
8.20 | 8.02 | 8.12 | 401,234 |
| 08 Dec 22 |
8.08000 -0.10 |
8.18 | 7.97 | 8.14 | 890,028 |
| 07 Dec 22 |
8.18200 -0.36 |
8.53 | 8.18 | 8.50 | 815,789 |
| 06 Dec 22 |
8.54600 -0.10 |
8.63 | 8.51 | 8.57 | 595,943 |
| 05 Dec 22 |
8.65000 +0.07 |
8.77 | 8.53 | 8.65 | 1,063,852 |
| 02 Dec 22 |
8.57600 -0.31 |
8.91 | 8.39 | 8.86 | 1,834,675 |
| 01 Dec 22 |
8.88800 +0.21 |
8.95 | 8.71 | 8.80 | 777,799 |
| 30 Nov 22 |
8.67800 +0.00 |
8.77 | 8.64 | 8.72 | 705,949 |
| 29 Nov 22 |
8.67400 -0.01 |
8.81 | 8.65 | 8.70 | 658,110 |
| 28 Nov 22 |
8.68600 -0.22 |
8.92 | 8.69 | 8.85 | 478,978 |
| 25 Nov 22 |
8.90600 +0.09 |
8.93 | 8.76 | 8.85 | 575,702 |
| 24 Nov 22 |
8.81800 +0.17 |
8.89 | 8.68 | 8.71 | 562,073 |
| 23 Nov 22 |
8.65200 -0.02 |
8.73 | 8.52 | 8.69 | 713,456 |
| 22 Nov 22 |
8.67400 -0.01 |
8.68 | 8.56 | 8.60 | 499,500 |
| 21 Nov 22 |
8.68400 -0.02 |
8.72 | 8.62 | 8.64 | 540,028 |
| 18 Nov 22 |
8.70200 +0.14 |
8.75 | 8.53 | 8.67 | 715,172 |
| 17 Nov 22 |
8.56200 +0.42 |
8.62 | 8.19 | 8.19 | 909,456 |
| 16 Nov 22 |
8.14000 -0.49 |
8.58 | 8.11 | 8.54 | 1,077,069 |
| 15 Nov 22 |
8.63000 -0.01 |
8.68 | 8.11 | 8.35 | 1,703,006 |
| 14 Nov 22 |
8.63800 +0.18 |
8.69 | 8.40 | 8.46 | 1,775,696 |
| 11 Nov 22 |
8.46000 +0.52 |
8.46 | 7.97 | 8.01 | 2,011,252 |
| 10 Nov 22 |
7.94400 +0.23 |
8.10 | 7.59 | 7.62 | 1,773,166 |
| 09 Nov 22 |
7.71800 -0.07 |
7.79 | 7.65 | 7.77 | 1,155,513 |
| 08 Nov 22 |
7.78800 +0.21 |
7.79 | 7.46 | 7.56 | 1,509,564 |
| 07 Nov 22 |
7.57600 +0.49 |
7.61 | 7.04 | 7.05 | 1,269,966 |
| 04 Nov 22 |
7.08800 +0.01 |
7.19 | 7.03 | 7.09 | 766,115 |
| 03 Nov 22 |
7.07400 +0.05 |
7.09 | 6.89 | 6.93 | 856,834 |
| 02 Nov 22 |
7.02200 -0.05 |
7.12 | 6.93 | 7.10 | 583,632 |
| 01 Nov 22 |
7.07400 +0.19 |
7.12 | 6.87 | 6.87 | 826,990 |
| 31 Oct 22 |
6.88000 +0.02 |
6.91 | 6.75 | 6.89 | 1,080,251 |
| 28 Oct 22 |
6.85800 -0.28 |
6.89 | 6.51 | 6.60 | 2,094,368 |
| 27 Oct 22 |
7.14000 -0.11 |
7.24 | 7.08 | 7.19 | 664,965 |
| 26 Oct 22 |
7.25000 +0.00 |
7.25 | 7.15 | 7.25 | 585,057 |
| 25 Oct 22 |
7.25400 +0.04 |
7.28 | 7.05 | 7.27 | 652,307 |
| 24 Oct 22 |
7.21000 +0.20 |
7.23 | 6.97 | 7.15 | 711,883 |
| 21 Oct 22 |
7.00600 -0.01 |
7.08 | 6.89 | 6.95 | 530,541 |
| 20 Oct 22 |
7.02000 +0.09 |
7.06 | 6.85 | 6.90 | 587,770 |
| 19 Oct 22 |
6.93000 +0.06 |
6.96 | 6.82 | 6.87 | 640,633 |
| 18 Oct 22 |
6.87200 +0.01 |
7.01 | 6.82 | 6.90 | 923,467 |
| 17 Oct 22 |
6.86000 +0.18 |
6.87 | 6.70 | 6.70 | 949,307 |
| 14 Oct 22 |
6.67800 +0.00 |
6.84 | 6.68 | 6.77 | 776,072 |
| 13 Oct 22 |
6.68200 +0.11 |
6.80 | 6.47 | 6.51 | 985,236 |
| 12 Oct 22 |
6.56800 -0.02 |
6.62 | 6.46 | 6.58 | 902,269 |
| 11 Oct 22 |
6.58600 -0.16 |
6.66 | 6.44 | 6.66 | 1,221,246 |
| 10 Oct 22 |
6.74600 +0.04 |
6.83 | 6.60 | 6.63 | 800,431 |
| 07 Oct 22 |
6.70200 -0.30 |
7.06 | 6.70 | 6.99 | 1,225,743 |
| 06 Oct 22 |
7.00400 +0.04 |
7.11 | 6.82 | 7.01 | 1,482,639 |
| 05 Oct 22 |
6.96000 -0.39 |
7.38 | 6.91 | 7.33 | 1,358,311 |
| 04 Oct 22 |
7.35400 -0.11 |
7.59 | 7.33 | 7.58 | 1,534,822 |
| 03 Oct 22 |
7.46200 +0.16 |
7.46 | 7.20 | 7.25 | 703,140 |
| 30 Sep 22 |
7.30600 +0.20 |
7.40 | 7.12 | 7.16 | 705,648 |
| 29 Sep 22 |
7.10800 -0.19 |
7.28 | 7.01 | 7.28 | 782,422 |
| 28 Sep 22 |
7.30000 +0.05 |
7.31 | 7.01 | 7.15 | 768,487 |
| 27 Sep 22 |
7.24800 -0.03 |
7.51 | 7.25 | 7.39 | 1,253,866 |
| 26 Sep 22 |
7.27600 -0.04 |
7.52 | 7.24 | 7.28 | 776,250 |
| 23 Sep 22 |
7.31800 -0.10 |
7.52 | 7.29 | 7.46 | 1,023,312 |
| 22 Sep 22 |
7.41400 +0.05 |
7.55 | 7.21 | 7.21 | 886,502 |
| 21 Sep 22 |
7.36200 -0.13 |
7.40 | 7.25 | 7.35 | 874,971 |
| 20 Sep 22 |
7.49400 -0.07 |
7.63 | 7.45 | 7.56 | 866,006 |
| 19 Sep 22 |
7.56400 +0.02 |
7.63 | 7.35 | 7.51 | 725,785 |
| 16 Sep 22 |
7.54600 -0.08 |
7.55 | 7.37 | 7.54 | 2,916,030 |
| 15 Sep 22 |
7.62200 +0.09 |
7.66 | 7.46 | 7.53 | 729,206 |
| 14 Sep 22 |
7.53000 -0.30 |
7.81 | 7.53 | 7.73 | 1,021,798 |
| 13 Sep 22 |
7.82600 -0.03 |
8.10 | 7.78 | 7.87 | 2,111,557 |
| 12 Sep 22 |
7.85400 +0.20 |
7.92 | 7.71 | 7.72 | 862,791 |
| 09 Sep 22 |
7.65200 +0.34 |
7.66 | 7.37 | 7.37 | 882,204 |
| 08 Sep 22 |
7.31200 -0.23 |
7.48 | 7.19 | 7.40 | 1,360,103 |
| 07 Sep 22 |
7.54000 +0.06 |
7.57 | 7.37 | 7.38 | 709,513 |
| 06 Sep 22 |
7.47600 -0.03 |
7.65 | 7.44 | 7.50 | 569,393 |
| 05 Sep 22 |
7.51000 -0.17 |
7.54 | 7.40 | 7.48 | 569,366 |
| 02 Sep 22 |
7.68200 +0.28 |
7.71 | 7.45 | 7.56 | 851,026 |
| 01 Sep 22 |
7.40000 -0.30 |
7.62 | 7.38 | 7.62 | 898,070 |
| 31 Aug 22 |
7.70200 +0.03 |
7.75 | 7.64 | 7.71 | 663,879 |
| 30 Aug 22 |
7.67000 +0.11 |
7.84 | 7.51 | 7.60 | 844,514 |
| 29 Aug 22 |
7.56000 +0.04 |
7.63 | 7.36 | 7.50 | 592,514 |
| 26 Aug 22 |
7.52400 -0.20 |
7.76 | 7.50 | 7.76 | 842,921 |
| 25 Aug 22 |
7.72600 -0.10 |
7.97 | 7.64 | 7.92 | 619,660 |
| 24 Aug 22 |
7.82800 +0.01 |
7.97 | 7.73 | 7.82 | 607,569 |
| 23 Aug 22 |
7.82000 +0.17 |
7.92 | 7.58 | 7.63 | 783,645 |
| 22 Aug 22 |
7.64800 -0.25 |
7.87 | 7.59 | 7.81 | 1,477,598 |
| 19 Aug 22 |
7.89400 -0.11 |
7.99 | 7.86 | 7.99 | 1,020,794 |
| 18 Aug 22 |
8.00200 -0.20 |
8.22 | 7.96 | 8.16 | 1,180,724 |
| 17 Aug 22 |
8.20000 -0.27 |
8.48 | 8.11 | 8.43 | 1,374,674 |
| 16 Aug 22 |
8.47200 +0.27 |
8.59 | 8.20 | 8.21 | 1,079,458 |
| 15 Aug 22 |
8.20600 -0.34 |
8.52 | 8.13 | 8.52 | 1,443,250 |
| 12 Aug 22 |
8.54600 +0.08 |
8.65 | 8.40 | 8.40 | 759,087 |
| 11 Aug 22 |
8.46600 -0.10 |
8.67 | 8.26 | 8.60 | 1,296,108 |
| 10 Aug 22 |
8.56400 +0.24 |
8.60 | 8.09 | 8.28 | 838,724 |
| 09 Aug 22 |
8.32800 -0.16 |
8.57 | 8.29 | 8.45 | 739,414 |
| 08 Aug 22 |
8.49000 +0.15 |
8.49 | 8.20 | 8.40 | 614,657 |
| 05 Aug 22 |
8.34400 -0.25 |
8.54 | 8.33 | 8.54 | 713,014 |
| 04 Aug 22 |
8.59400 +0.16 |
8.62 | 8.44 | 8.48 | 851,666 |
| 03 Aug 22 |
8.43000 +0.17 |
8.43 | 8.24 | 8.31 | 846,075 |
| 02 Aug 22 |
8.26000 -0.10 |
8.32 | 8.14 | 8.31 | 668,059 |
| 01 Aug 22 |
8.35600 +0.03 |
8.43 | 8.26 | 8.32 | 586,831 |
| 29 Jul 22 |
8.33000 +0.08 |
8.52 | 8.28 | 8.30 | 941,142 |
| 28 Jul 22 |
8.25200 -0.01 |
8.29 | 8.15 | 8.16 | 797,561 |
| 27 Jul 22 |
8.26600 +0.00 |
8.37 | 8.06 | 8.30 | 762,185 |
| 26 Jul 22 |
8.26800 -0.26 |
8.53 | 8.26 | 8.51 | 672,139 |
| 25 Jul 22 |
8.52400 -0.02 |
8.63 | 8.44 | 8.50 | 396,496 |
| 22 Jul 22 |
8.54800 -0.20 |
8.70 | 8.51 | 8.68 | 677,930 |
| 21 Jul 22 |
8.74600 +0.05 |
8.89 | 8.53 | 8.56 | 870,082 |
| 20 Jul 22 |
8.69400 -0.01 |
8.75 | 8.44 | 8.64 | 732,538 |
| 19 Jul 22 |
8.70000 +0.41 |
8.77 | 8.19 | 8.20 | 1,055,734 |
| 18 Jul 22 |
8.29000 +0.18 |
8.30 | 8.16 | 8.17 | 842,979 |
| 15 Jul 22 |
8.10600 +0.14 |
8.16 | 7.87 | 8.00 | 689,172 |
| 14 Jul 22 |
7.96800 -0.16 |
8.20 | 7.88 | 8.10 | 765,230 |
| 13 Jul 22 |
8.12400 -0.22 |
8.29 | 8.00 | 8.27 | 794,530 |
| 12 Jul 22 |
8.34400 +0.09 |
8.36 | 8.08 | 8.17 | 897,513 |
| 11 Jul 22 |
8.25000 -0.38 |
8.56 | 8.22 | 8.46 | 833,467 |
| 08 Jul 22 |
8.62600 +0.35 |
8.74 | 8.23 | 8.30 | 1,677,902 |
| 07 Jul 22 |
8.27600 +0.22 |
8.38 | 8.16 | 8.16 | 966,586 |
| 06 Jul 22 |
8.05800 +0.04 |
8.30 | 8.01 | 8.10 | 1,506,179 |
| 05 Jul 22 |
8.01600 -0.60 |
8.41 | 7.77 | 8.39 | 3,642,138 |
| 04 Jul 22 |
8.61400 -0.28 |
9.02 | 8.57 | 9.01 | 747,400 |
| 01 Jul 22 |
8.89600 +0.09 |
9.00 | 8.69 | 8.82 | 946,273 |
| 30 Jun 22 |
8.81000 -0.10 |
8.92 | 8.63 | 8.91 | 1,319,043 |
| 29 Jun 22 |
8.91400 -0.62 |
9.43 | 8.91 | 9.43 | 953,822 |
| 28 Jun 22 |
9.53400 +0.16 |
9.61 | 9.40 | 9.42 | 765,264 |
| 27 Jun 22 |
9.37200 +0.05 |
9.49 | 9.29 | 9.36 | 640,634 |
| 24 Jun 22 |
9.32000 +0.32 |
9.36 | 8.93 | 9.08 | 910,269 |
| 23 Jun 22 |
8.99600 -0.26 |
9.26 | 8.95 | 9.19 | 713,598 |
| 22 Jun 22 |
9.26000 -0.13 |
9.35 | 9.06 | 9.26 | 908,671 |
| 21 Jun 22 |
9.38800 -0.07 |
9.58 | 9.38 | 9.46 | 462,332 |
| 20 Jun 22 |
9.46000 +0.33 |
9.46 | 9.10 | 9.17 | 742,877 |
| 17 Jun 22 |
9.13000 +0.29 |
9.20 | 8.79 | 8.87 | 1,873,027 |
| 16 Jun 22 |
8.84000 -0.63 |
9.46 | 8.79 | 9.43 | 1,311,308 |
| 15 Jun 22 |
9.47000 +0.31 |
9.54 | 9.29 | 9.30 | 1,182,865 |
| 14 Jun 22 |
9.16400 -0.27 |
9.52 | 9.15 | 9.51 | 1,267,782 |
| 13 Jun 22 |
9.43400 -0.27 |
9.64 | 9.40 | 9.61 | 1,149,514 |
| 10 Jun 22 |
9.70200 -0.38 |
10.02 | 9.68 | 10.02 | 917,530 |
| 09 Jun 22 |
10.08000 -0.18 |
10.24 | 10.02 | 10.19 | 739,857 |
| 08 Jun 22 |
10.26000 -0.04 |
10.40 | 10.14 | 10.37 | 596,199 |
| 07 Jun 22 |
10.30000 -0.05 |
10.31 | 10.18 | 10.24 | 596,259 |
| 06 Jun 22 |
10.35500 +0.13 |
10.44 | 10.25 | 10.31 | 470,756 |
| 03 Jun 22 |
10.22500 -0.10 |
10.44 | 10.23 | 10.44 | 593,364 |
| 02 Jun 22 |
10.32500 +0.14 |
10.39 | 10.25 | 10.25 | 792,379 |
| 01 Jun 22 |
10.18500 +0.07 |
10.36 | 10.15 | 10.26 | 655,436 |
| 31 May 22 |
10.12000 -0.20 |
10.33 | 10.05 | 10.31 | 1,258,352 |
| 30 May 22 |
10.32500 +0.10 |
10.48 | 10.25 | 10.34 | 719,704 |
| 27 May 22 |
10.22500 -0.05 |
10.36 | 10.22 | 10.33 | 657,283 |
| 26 May 22 |
10.28000 +0.30 |
10.31 | 10.02 | 10.02 | 641,397 |
| 25 May 22 |
9.98000 +0.37 |
10.02 | 9.55 | 9.69 | 1,206,932 |
| 24 May 22 |
9.61400 -0.39 |
9.89 | 9.55 | 9.87 | 1,343,078 |
| 23 May 22 |
10.00500 +0.10 |
10.09 | 9.82 | 10.07 | 745,740 |
| 20 May 22 |
9.90200 +0.16 |
10.07 | 9.82 | 9.86 | 823,986 |
| 19 May 22 |
9.74000 -0.26 |
9.92 | 9.67 | 9.90 | 991,777 |
| 18 May 22 |
10.00000 -0.20 |
10.31 | 9.99 | 10.26 | 789,131 |
| 17 May 22 |
10.20000 +0.20 |
10.30 | 10.11 | 10.16 | 901,871 |
| 16 May 22 |
9.99600 +0.32 |
10.01 | 9.70 | 9.70 | 1,628,098 |
| 13 May 22 |
9.67200 -0.12 |
9.88 | 9.51 | 9.88 | 2,334,265 |
| 12 May 22 |
9.79200 +0.12 |
9.82 | 9.27 | 9.45 | 1,184,073 |
| 11 May 22 |
9.67000 +0.33 |
9.73 | 9.39 | 9.40 | 1,339,010 |
| 10 May 22 |
9.34000 +0.10 |
9.55 | 9.30 | 9.39 | 971,056 |
| 09 May 22 |
9.24000 -0.22 |
9.46 | 9.15 | 9.44 | 1,631,231 |
| 06 May 22 |
9.45600 -1.16 |
10.15 | 9.40 | 10.03 | 3,641,204 |
| 05 May 22 |
10.62000 -0.49 |
11.35 | 10.55 | 11.31 | 2,573,971 |
| 04 May 22 |
11.11000 +0.10 |
11.29 | 11.03 | 11.06 | 1,165,864 |
| 03 May 22 |
11.00500 +0.16 |
11.22 | 10.88 | 10.93 | 1,333,070 |
| 02 May 22 |
10.84000 -0.18 |
11.03 | 10.67 | 11.02 | 1,705,336 |
| 29 Apr 22 |
11.01500 +0.19 |
11.15 | 10.90 | 10.98 | 908,405 |
| 28 Apr 22 |
10.83000 +0.07 |
11.06 | 10.73 | 10.86 | 1,197,533 |
| 27 Apr 22 |
10.75500 -0.31 |
11.06 | 10.73 | 11.06 | 1,312,645 |
| 26 Apr 22 |
11.07000 -0.14 |
11.38 | 11.06 | 11.32 | 669,876 |
| 25 Apr 22 |
11.20500 -0.14 |
11.38 | 11.08 | 11.36 | 829,866 |
| 22 Apr 22 |
11.34000 -0.31 |
11.56 | 11.34 | 11.51 | 744,967 |
| 21 Apr 22 |
11.64500 +0.37 |
11.69 | 11.26 | 11.28 | 1,143,317 |
| 20 Apr 22 |
11.27500 +0.20 |
11.38 | 10.98 | 11.06 | 1,014,623 |
| 19 Apr 22 |
11.07000 -0.01 |
11.15 | 10.85 | 11.04 | 932,388 |
| 14 Apr 22 |
11.07500 +0.13 |
11.13 | 10.91 | 11.02 | 690,884 |
| 13 Apr 22 |
10.94500 +0.06 |
10.99 | 10.81 | 10.90 | 490,692 |
| 12 Apr 22 |
10.88500 -0.09 |
10.99 | 10.73 | 10.80 | 1,007,859 |
| 11 Apr 22 |
10.97500 -0.13 |
11.10 | 10.70 | 10.90 | 1,247,853 |
| 08 Apr 22 |
11.10500 +0.16 |
11.25 | 10.98 | 11.10 | 1,155,560 |
| 07 Apr 22 |
10.94000 -0.33 |
11.29 | 10.88 | 11.27 | 1,592,264 |
| 06 Apr 22 |
11.27000 -0.08 |
11.42 | 11.03 | 11.33 | 1,303,413 |
| 05 Apr 22 |
11.35500 -0.17 |
11.76 | 11.29 | 11.64 | 1,205,394 |
| 04 Apr 22 |
11.52500 -0.09 |
11.70 | 11.44 | 11.66 | 771,227 |
| 01 Apr 22 |
11.61000 +0.02 |
11.75 | 11.57 | 11.61 | 594,369 |
| 31 Mar 22 |
11.59000 -0.21 |
11.95 | 11.57 | 11.85 | 867,736 |
| 30 Mar 22 |
11.80000 -0.28 |
11.99 | 11.70 | 11.97 | 764,332 |
| 29 Mar 22 |
12.08500 +0.40 |
12.14 | 11.76 | 11.81 | 696,992 |
| 28 Mar 22 |
11.68500 -0.16 |
12.03 | 11.69 | 11.90 | 704,034 |
| 25 Mar 22 |
11.84500 +0.16 |
11.85 | 11.62 | 11.69 | 581,137 |
| 24 Mar 22 |
11.68500 -0.11 |
11.79 | 11.62 | 11.76 | 1,019,410 |
| 23 Mar 22 |
11.80000 -0.25 |
12.22 | 11.77 | 12.16 | 887,438 |
| 22 Mar 22 |
12.05000 +0.03 |
12.12 | 11.88 | 11.95 | 804,599 |
| 21 Mar 22 |
12.01500 +0.13 |
12.15 | 11.89 | 11.98 | 1,003,440 |
| 18 Mar 22 |
11.88500 -0.51 |
12.30 | 11.82 | 12.22 | 3,972,285 |
| 17 Mar 22 |
12.40000 -0.24 |
12.81 | 12.28 | 12.69 | 1,213,015 |
| 16 Mar 22 |
12.64000 +0.65 |
12.70 | 12.31 | 12.50 | 1,770,396 |
| 15 Mar 22 |
11.99500 -0.04 |
12.09 | 11.65 | 11.90 | 1,164,770 |
| 14 Mar 22 |
12.03500 +0.38 |
12.25 | 11.88 | 11.88 | 1,993,591 |
| 11 Mar 22 |
11.66000 +0.44 |
12.00 | 11.26 | 11.36 | 2,215,327 |
| 10 Mar 22 |
11.21500 -0.23 |
11.52 | 11.03 | 11.42 | 1,545,338 |
| 09 Mar 22 |
11.45000 +1.02 |
11.49 | 10.70 | 10.92 | 2,273,365 |
| 08 Mar 22 |
10.42500 +0.19 |
10.59 | 10.02 | 10.06 | 2,175,540 |
| 07 Mar 22 |
10.23500 -0.22 |
10.44 | 9.69 | 10.18 | 3,376,646 |
| 04 Mar 22 |
10.45000 -0.54 |
10.93 | 10.36 | 10.83 | 2,638,508 |
| 03 Mar 22 |
10.99000 -0.86 |
12.19 | 10.99 | 11.94 | 4,402,180 |
| 02 Mar 22 |
11.85000 +0.13 |
11.93 | 11.47 | 11.59 | 1,294,890 |
| 01 Mar 22 |
11.72500 -0.54 |
12.51 | 11.73 | 12.20 | 1,718,535 |
| 28 Feb 22 |
12.26500 -0.14 |
12.27 | 11.95 | 12.14 | 1,461,894 |
| 25 Feb 22 |
12.41000 +0.49 |
12.49 | 11.89 | 11.98 | 1,183,905 |
| 24 Feb 22 |
11.91500 -0.84 |
12.43 | 11.84 | 12.25 | 2,340,343 |
| 23 Feb 22 |
12.75500 -0.14 |
13.10 | 12.75 | 12.93 | 730,888 |
| 22 Feb 22 |
12.89000 -0.21 |
13.14 | 12.67 | 12.73 | 1,381,102 |
| 21 Feb 22 |
13.10000 -0.26 |
13.50 | 13.02 | 13.47 | 808,265 |
| 18 Feb 22 |
13.36500 -0.24 |
13.76 | 13.36 | 13.57 | 1,031,932 |
| 17 Feb 22 |
13.60000 -0.38 |
14.04 | 13.51 | 13.95 | 1,639,339 |
| 16 Feb 22 |
13.98000 -0.32 |
14.54 | 13.98 | 14.32 | 897,737 |
| 15 Feb 22 |
14.30000 +0.40 |
14.31 | 13.81 | 13.85 | 944,379 |
| 14 Feb 22 |
13.89500 -0.49 |
14.05 | 13.56 | 14.02 | 1,150,199 |
| 11 Feb 22 |
14.39000 -0.04 |
14.52 | 14.22 | 14.28 | 705,339 |
| 10 Feb 22 |
14.43000 +0.26 |
14.56 | 14.14 | 14.19 | 1,338,161 |
| 09 Feb 22 |
14.17500 +0.36 |
14.18 | 13.82 | 13.86 | 861,277 |
| 08 Feb 22 |
13.81000 +0.07 |
13.89 | 13.66 | 13.82 | 766,869 |
| 07 Feb 22 |
13.74000 +0.24 |
13.86 | 13.56 | 13.56 | 947,842 |
| 04 Feb 22 |
13.50000 -0.15 |
13.84 | 13.50 | 13.81 | 741,445 |
| 03 Feb 22 |
13.65500 -0.10 |
13.90 | 13.60 | 13.75 | 625,708 |
| 02 Feb 22 |
13.75500 -0.14 |
14.09 | 13.76 | 13.95 | 838,203 |
| 01 Feb 22 |
13.90000 +0.11 |
13.97 | 13.80 | 13.90 | 547,215 |
| 31 Jan 22 |
13.78500 +0.14 |
13.83 | 13.57 | 13.80 | 748,201 |
| 28 Jan 22 |
13.65000 -0.01 |
13.66 | 13.35 | 13.61 | 730,537 |
| 27 Jan 22 |
13.66000 +0.09 |
13.70 | 13.35 | 13.43 | 892,842 |
| 26 Jan 22 |
13.57000 +0.31 |
13.72 | 13.27 | 13.31 | 899,478 |
| 25 Jan 22 |
13.26000 -0.03 |
13.45 | 12.98 | 13.44 | 952,698 |
| 24 Jan 22 |
13.29000 -0.89 |
14.15 | 13.29 | 14.10 | 1,578,556 |
| 21 Jan 22 |
14.18000 -0.13 |
14.43 | 13.95 | 14.09 | 1,290,155 |
| 20 Jan 22 |
14.31000 +0.35 |
14.41 | 14.06 | 14.15 | 1,443,444 |
| 19 Jan 22 |
13.96000 -0.22 |
14.09 | 13.73 | 14.06 | 1,420,532 |
| 18 Jan 22 |
14.18000 -0.24 |
14.40 | 14.13 | 14.35 | 577,475 |
| 17 Jan 22 |
14.42000 +0.04 |
14.56 | 14.38 | 14.51 | 558,432 |
| 14 Jan 22 |
14.38000 -0.23 |
14.65 | 14.23 | 14.52 | 547,502 |
| 13 Jan 22 |
14.61000 +0.15 |
14.67 | 14.29 | 14.40 | 771,787 |
| 12 Jan 22 |
14.45500 +0.13 |
14.52 | 14.30 | 14.41 | 803,424 |
| 11 Jan 22 |
14.33000 +0.32 |
14.45 | 14.06 | 14.12 | 931,287 |
| 10 Jan 22 |
14.00500 -0.43 |
14.53 | 13.93 | 14.48 | 1,211,571 |
| 07 Jan 22 |
14.43000 +0.10 |
14.45 | 14.27 | 14.31 | 487,541 |
| 06 Jan 22 |
14.33500 -0.05 |
14.41 | 14.18 | 14.20 | 885,333 |
| 05 Jan 22 |
14.38500 +0.11 |
14.41 | 14.20 | 14.28 | 845,869 |
| 04 Jan 22 |
14.28000 +0.01 |
14.43 | 14.23 | 14.32 | 819,570 |
| 03 Jan 22 |
14.27500 +0.26 |
14.31 | 14.08 | 14.09 | 800,470 |
| 30 Dec 21 |
14.01000 -0.05 |
14.14 | 14.00 | 14.01 | 442,099 |
| 29 Dec 21 |
14.05500 +0.00 |
14.19 | 13.98 | 14.00 | 459,916 |
| 28 Dec 21 |
14.05500 +0.03 |
14.10 | 14.00 | 14.02 | 407,675 |
| 27 Dec 21 |
14.02500 +0.02 |
14.06 | 13.83 | 13.99 | 433,327 |
| 23 Dec 21 |
14.00500 +0.12 |
14.05 | 13.91 | 13.92 | 749,705 |
| 22 Dec 21 |
13.88500 +0.28 |
13.93 | 13.56 | 13.63 | 1,470,161 |
| 21 Dec 21 |
13.61000 +0.20 |
13.65 | 13.40 | 13.56 | 1,267,602 |
| 20 Dec 21 |
13.41000 -0.05 |
13.47 | 13.10 | 13.24 | 1,198,125 |
| 17 Dec 21 |
13.45500 +0.15 |
13.57 | 13.15 | 13.25 | 1,731,617 |
| 16 Dec 21 |
13.30500 +0.03 |
13.52 | 13.26 | 13.44 | 1,062,278 |
| 15 Dec 21 |
13.28000 -0.16 |
13.57 | 13.28 | 13.46 | 818,817 |
| 14 Dec 21 |
13.44000 -0.21 |
13.76 | 13.33 | 13.68 | 1,226,153 |
| 13 Dec 21 |
13.64500 -0.19 |
14.15 | 13.65 | 13.85 | 1,377,476 |
| 10 Dec 21 |
13.83500 +0.13 |
13.97 | 13.59 | 13.68 | 677,479 |
| 09 Dec 21 |
13.70500 +0.07 |
13.78 | 13.60 | 13.70 | 733,887 |
| 08 Dec 21 |
13.63500 -0.16 |
13.81 | 13.43 | 13.73 | 1,047,331 |
| 07 Dec 21 |
13.79500 -0.07 |
14.01 | 13.77 | 13.92 | 646,452 |
| 06 Dec 21 |
13.86500 +0.52 |
13.87 | 13.41 | 13.43 | 984,103 |
| 03 Dec 21 |
13.34000 +0.03 |
13.44 | 13.23 | 13.43 | 719,380 |
| 02 Dec 21 |
13.31000 -0.12 |
13.49 | 13.19 | 13.30 | 964,070 |
| 01 Dec 21 |
13.43000 +0.44 |
13.48 | 13.05 | 13.11 | 1,351,576 |
| 30 Nov 21 |
12.99500 -0.22 |
13.23 | 12.77 | 13.20 | 1,632,444 |
| 29 Nov 21 |
13.21500 -0.03 |
13.48 | 13.18 | 13.42 | 1,158,894 |
| 26 Nov 21 |
13.25000 -0.90 |
13.78 | 13.16 | 13.72 | 2,465,098 |
| 25 Nov 21 |
14.14500 +0.00 |
14.20 | 13.99 | 14.20 | 936,158 |
| 24 Nov 21 |
14.15000 -0.09 |
14.30 | 14.06 | 14.23 | 1,270,313 |
| 23 Nov 21 |
14.23500 -0.19 |
14.43 | 14.23 | 14.37 | 548,099 |
| 22 Nov 21 |
14.42000 -0.10 |
14.65 | 14.32 | 14.61 | 717,157 |
| 19 Nov 21 |
14.51500 -0.43 |
14.98 | 14.44 | 14.95 | 781,468 |
| 18 Nov 21 |
14.94500 -0.12 |
15.12 | 14.94 | 15.12 | 511,184 |
| 17 Nov 21 |
15.06500 -0.14 |
15.44 | 15.06 | 15.23 | 615,877 |
| 16 Nov 21 |
15.20500 -0.27 |
15.55 | 15.15 | 15.49 | 969,024 |
| 15 Nov 21 |
15.47500 +0.39 |
15.49 | 15.06 | 15.07 | 1,123,986 |
| 12 Nov 21 |
15.09000 +0.11 |
15.13 | 14.78 | 14.96 | 1,087,969 |
| 11 Nov 21 |
14.98000 +0.01 |
15.03 | 14.74 | 14.94 | 1,078,622 |
| 10 Nov 21 |
14.97000 +0.31 |
15.02 | 14.68 | 14.72 | 1,238,473 |
| 09 Nov 21 |
14.66000 -0.32 |
14.98 | 14.52 | 14.98 | 927,427 |
| 08 Nov 21 |
14.98000 -0.10 |
15.14 | 14.79 | 15.04 | 1,356,878 |
| 05 Nov 21 |
15.08000 +0.91 |
15.11 | 14.11 | 14.30 | 3,188,015 |
| 04 Nov 21 |
14.16500 -0.66 |
15.38 | 13.55 | 15.15 | 5,521,251 |
| 03 Nov 21 |
14.83000 +0.06 |
14.90 | 14.68 | 14.81 | 740,869 |
| 02 Nov 21 |
14.77000 -0.04 |
14.94 | 14.61 | 14.82 | 600,051 |
| 01 Nov 21 |
14.81500 +0.33 |
14.81 | 14.51 | 14.51 | 679,732 |
| 29 Oct 21 |
14.48500 +0.05 |
14.53 | 14.32 | 14.36 | 628,289 |
| 28 Oct 21 |
14.43000 -0.01 |
14.50 | 14.30 | 14.36 | 519,495 |
| 27 Oct 21 |
14.44500 -0.04 |
14.56 | 14.33 | 14.54 | 794,053 |
| 26 Oct 21 |
14.48500 +0.03 |
14.61 | 14.38 | 14.49 | 639,147 |
| 25 Oct 21 |
14.45500 -0.42 |
14.94 | 14.45 | 14.90 | 917,524 |
| 22 Oct 21 |
14.87500 -0.05 |
15.07 | 14.70 | 14.95 | 868,855 |
| 21 Oct 21 |
14.92000 -0.05 |
15.48 | 14.78 | 14.88 | 1,161,542 |
| 20 Oct 21 |
14.97000 +0.09 |
15.07 | 14.74 | 14.84 | 996,862 |
| 19 Oct 21 |
14.88000 +0.78 |
14.97 | 14.09 | 14.13 | 1,725,933 |
| 18 Oct 21 |
14.09500 -0.15 |
14.30 | 14.03 | 14.22 | 742,556 |
| 15 Oct 21 |
14.24500 -0.15 |
14.47 | 14.03 | 14.42 | 1,455,443 |
| 14 Oct 21 |
14.39500 +0.07 |
14.53 | 14.29 | 14.40 | 716,005 |
| 13 Oct 21 |
14.32500 -0.20 |
14.58 | 14.23 | 14.55 | 1,595,457 |
| 12 Oct 21 |
14.53000 -0.94 |
15.31 | 14.45 | 15.31 | 2,331,232 |
| 11 Oct 21 |
15.47000 -0.38 |
15.90 | 15.42 | 15.88 | 1,026,200 |
| 08 Oct 21 |
15.85000 +0.02 |
15.94 | 15.77 | 15.85 | 510,002 |
| 07 Oct 21 |
15.83000 -0.05 |
16.07 | 15.66 | 16.07 | 949,034 |
| 06 Oct 21 |
15.88000 -0.30 |
16.17 | 15.81 | 16.08 | 860,441 |
| 05 Oct 21 |
16.18500 +0.29 |
16.24 | 15.91 | 15.94 | 934,449 |
| 04 Oct 21 |
15.89500 -0.01 |
16.32 | 15.84 | 15.84 | 729,579 |
| 01 Oct 21 |
15.91000 +0.05 |
15.97 | 15.53 | 15.68 | 803,750 |
| 30 Sep 21 |
15.86000 -0.25 |
16.28 | 15.85 | 16.25 | 1,064,618 |
| 29 Sep 21 |
16.11000 +0.11 |
16.23 | 16.01 | 16.12 | 544,692 |
| 28 Sep 21 |
16.00000 -0.13 |
16.20 | 15.98 | 16.13 | 756,532 |
| 27 Sep 21 |
16.12500 -0.02 |
16.32 | 16.01 | 16.30 | 752,349 |
| 24 Sep 21 |
16.15000 +0.02 |
16.17 | 15.94 | 16.09 | 821,490 |
| 23 Sep 21 |
16.12500 +0.23 |
16.34 | 15.98 | 16.05 | 1,052,435 |
| 22 Sep 21 |
15.90000 +0.23 |
16.01 | 15.76 | 15.80 | 686,247 |
| 21 Sep 21 |
15.66500 +0.05 |
15.95 | 15.60 | 15.74 | 679,017 |
| 20 Sep 21 |
15.61500 -0.38 |
15.85 | 15.39 | 15.82 | 1,148,127 |
| 17 Sep 21 |
15.99500 -0.29 |
16.42 | 15.99 | 16.39 | 2,434,654 |
| 16 Sep 21 |
16.28500 -0.26 |
16.64 | 16.25 | 16.57 | 1,063,444 |
| 15 Sep 21 |
16.55000 -0.28 |
17.02 | 16.53 | 16.78 | 753,637 |
| 14 Sep 21 |
16.83000 -0.04 |
16.96 | 16.72 | 16.90 | 738,714 |
| 13 Sep 21 |
16.87000 +0.10 |
16.95 | 16.74 | 16.81 | 747,907 |
| 10 Sep 21 |
16.77000 +0.08 |
16.82 | 16.60 | 16.72 | 609,007 |
| 09 Sep 21 |
16.69500 -0.03 |
16.86 | 16.38 | 16.58 | 928,506 |
| 08 Sep 21 |
16.72500 +0.08 |
16.78 | 16.48 | 16.63 | 836,851 |
| 07 Sep 21 |
16.64500 -0.20 |
16.97 | 16.61 | 16.85 | 724,778 |
| 06 Sep 21 |
16.84500 +0.29 |
16.97 | 16.59 | 16.61 | 800,638 |
| 03 Sep 21 |
16.55500 -0.01 |
16.85 | 16.45 | 16.56 | 805,074 |
| 02 Sep 21 |
16.57000 +0.15 |
16.70 | 16.42 | 16.42 | 590,127 |
| 01 Sep 21 |
16.42500 +0.26 |
16.75 | 16.28 | 16.29 | 1,163,728 |
| 31 Aug 21 |
16.16500 +0.34 |
16.40 | 16.08 | 16.17 | 1,561,142 |
| 30 Aug 21 |
15.83000 +0.10 |
15.84 | 15.68 | 15.78 | 629,455 |
| 27 Aug 21 |
15.72500 +0.03 |
15.74 | 15.52 | 15.69 | 542,208 |
| 26 Aug 21 |
15.70000 +0.05 |
15.78 | 15.52 | 15.60 | 445,512 |
| 25 Aug 21 |
15.65500 +0.17 |
15.89 | 15.48 | 15.59 | 775,225 |
| 24 Aug 21 |
15.48500 -0.08 |
15.69 | 15.48 | 15.65 | 641,976 |
| 23 Aug 21 |
15.56500 +0.07 |
15.68 | 15.53 | 15.60 | 625,292 |
| 20 Aug 21 |
15.49000 +0.03 |
15.50 | 15.30 | 15.50 | 530,053 |
| 19 Aug 21 |
15.46000 -0.39 |
15.65 | 15.44 | 15.62 | 718,381 |
| 18 Aug 21 |
15.85000 +0.20 |
15.85 | 15.60 | 15.65 | 675,457 |
| 17 Aug 21 |
15.65000 -0.01 |
15.77 | 15.52 | 15.64 | 774,603 |
| 16 Aug 21 |
15.66000 -0.07 |
15.85 | 15.60 | 15.68 | 505,813 |
| 13 Aug 21 |
15.73000 +0.03 |
15.80 | 15.64 | 15.73 | 517,146 |
| 12 Aug 21 |
15.69500 +0.07 |
15.77 | 15.48 | 15.62 | 846,276 |
| 11 Aug 21 |
15.62000 -0.02 |
15.71 | 15.39 | 15.63 | 750,045 |
| 10 Aug 21 |
15.63500 +0.05 |
15.78 | 15.39 | 15.58 | 903,780 |
| 09 Aug 21 |
15.58500 -0.31 |
15.99 | 15.40 | 15.84 | 1,366,949 |
| 06 Aug 21 |
15.89500 +0.73 |
15.93 | 15.07 | 15.15 | 1,914,722 |
| 05 Aug 21 |
15.17000 -0.81 |
16.23 | 14.82 | 16.00 | 3,729,609 |
| 04 Aug 21 |
15.98500 -0.09 |
16.34 | 15.98 | 16.13 | 1,312,550 |
| 03 Aug 21 |
16.07500 -0.13 |
16.24 | 16.02 | 16.20 | 523,028 |
| 02 Aug 21 |
16.20500 +0.16 |
16.36 | 16.06 | 16.16 | 525,993 |
| 30 Jul 21 |
16.04500 -0.18 |
16.24 | 15.94 | 16.22 | 798,972 |
| 29 Jul 21 |
16.22500 -0.34 |
16.76 | 16.18 | 16.58 | 1,323,947 |
| 28 Jul 21 |
16.56500 -0.14 |
16.83 | 16.39 | 16.81 | 869,105 |
| 27 Jul 21 |
16.71000 -0.16 |
16.81 | 16.57 | 16.81 | 511,338 |
| 26 Jul 21 |
16.86500 -0.03 |
16.98 | 16.64 | 16.80 | 610,521 |
| 23 Jul 21 |
16.90000 +0.25 |
17.40 | 16.70 | 16.73 | 1,411,964 |
| 22 Jul 21 |
16.65000 -0.06 |
16.96 | 16.65 | 16.80 | 636,863 |
| 21 Jul 21 |
16.70500 +0.46 |
16.79 | 16.22 | 16.33 | 1,031,723 |
| 20 Jul 21 |
16.24500 +0.11 |
16.61 | 16.01 | 16.52 | 1,288,697 |
| 19 Jul 21 |
16.14000 -0.57 |
16.64 | 16.03 | 16.63 | 1,162,992 |
| 16 Jul 21 |
16.71000 -0.31 |
17.08 | 16.57 | 17.03 | 1,272,704 |
| 15 Jul 21 |
17.01500 -0.50 |
17.64 | 16.98 | 17.50 | 1,041,115 |
| 14 Jul 21 |
17.51500 -0.05 |
17.70 | 17.44 | 17.47 | 605,197 |
| 13 Jul 21 |
17.56500 +0.30 |
17.58 | 17.22 | 17.29 | 803,112 |
| 12 Jul 21 |
17.26500 +0.14 |
17.33 | 16.88 | 17.09 | 583,987 |
| 09 Jul 21 |
17.12000 +0.26 |
17.22 | 16.86 | 16.89 | 704,816 |
| 08 Jul 21 |
16.86500 -0.29 |
17.12 | 16.75 | 17.06 | 989,297 |
| 07 Jul 21 |
17.15500 +0.00 |
17.32 | 17.08 | 17.22 | 503,897 |
| 06 Jul 21 |
17.15500 +0.00 |
17.42 | 17.07 | 17.35 | 1,013,145 |
| 05 Jul 21 |
17.16000 -0.25 |
17.40 | 17.15 | 17.40 | 425,769 |
| 02 Jul 21 |
17.41000 +0.32 |
17.55 | 17.12 | 17.12 | 816,736 |
| 01 Jul 21 |
17.09000 +0.32 |
17.10 | 16.81 | 16.84 | 714,378 |
| 30 Jun 21 |
16.77500 -0.10 |
16.94 | 16.53 | 16.84 | 479,176 |
| 29 Jun 21 |
16.87500 +0.24 |
16.92 | 16.61 | 16.63 | 533,790 |
| 28 Jun 21 |
16.63500 -0.19 |
16.90 | 16.56 | 16.82 | 829,380 |
| 25 Jun 21 |
16.83000 +0.18 |
16.92 | 16.70 | 16.72 | 545,879 |
| 24 Jun 21 |
16.65000 +0.20 |
16.66 | 16.33 | 16.52 | 620,545 |
| 23 Jun 21 |
16.44500 -0.09 |
16.61 | 16.33 | 16.55 | 683,314 |
| 22 Jun 21 |
16.53500 -0.21 |
16.78 | 16.38 | 16.76 | 798,156 |
| 21 Jun 21 |
16.74500 +0.19 |
16.79 | 16.38 | 16.45 | 694,299 |
| 18 Jun 21 |
16.56000 -0.30 |
16.93 | 16.47 | 16.89 | 1,385,343 |
| 17 Jun 21 |
16.85500 -0.21 |
17.16 | 16.82 | 17.01 | 778,368 |
| 16 Jun 21 |
17.06500 -0.26 |
17.37 | 16.91 | 17.37 | 775,676 |
| 15 Jun 21 |
17.33000 -0.33 |
17.71 | 17.26 | 17.71 | 1,650,210 |
| 14 Jun 21 |
17.66000 -0.25 |
18.07 | 17.66 | 17.94 | 693,527 |
| 11 Jun 21 |
17.90500 +0.16 |
18.06 | 17.74 | 17.92 | 913,956 |
| 10 Jun 21 |
17.74500 +0.00 |
17.83 | 17.59 | 17.76 | 1,236,853 |
| 09 Jun 21 |
17.74500 -0.05 |
17.78 | 17.59 | 17.77 | 758,935 |
| 08 Jun 21 |
17.80000 -0.03 |
17.89 | 17.65 | 17.80 | 981,979 |
| 07 Jun 21 |
17.83000 +0.09 |
17.93 | 17.53 | 17.75 | 898,135 |
| 04 Jun 21 |
17.74000 -0.20 |
17.99 | 17.61 | 17.90 | 762,880 |
| 03 Jun 21 |
17.94500 -0.18 |
18.44 | 17.74 | 18.10 | 962,602 |
| 02 Jun 21 |
18.12500 -0.79 |
18.66 | 17.75 | 18.53 | 1,697,447 |
| 01 Jun 21 |
18.91500 +0.40 |
19.00 | 18.50 | 18.57 | 1,714,751 |
| 31 May 21 |
18.52000 +0.08 |
18.65 | 18.35 | 18.50 | 872,763 |
| 28 May 21 |
18.44500 +0.40 |
18.57 | 18.19 | 18.20 | 1,149,582 |
| 27 May 21 |
18.05000 +0.28 |
18.28 | 17.77 | 17.82 | 3,177,347 |
| 26 May 21 |
17.76500 -0.05 |
17.92 | 17.63 | 17.89 | 664,537 |
| 25 May 21 |
17.81500 +0.06 |
18.03 | 17.69 | 17.81 | 770,820 |
| 21 May 21 |
17.76000 -0.10 |
17.99 | 17.60 | 17.92 | 557,415 |
| 20 May 21 |
17.86500 +0.17 |
17.90 | 17.59 | 17.80 | 626,104 |
| 19 May 21 |
17.69000 -0.15 |
17.74 | 17.29 | 17.67 | 1,179,874 |
| 18 May 21 |
17.84000 +0.32 |
18.07 | 17.64 | 17.64 | 1,274,063 |
| 17 May 21 |
17.52500 -0.03 |
17.70 | 17.43 | 17.52 | 693,540 |
| 14 May 21 |
17.56000 +0.47 |
17.65 | 17.14 | 17.15 | 2,261,262 |
| 13 May 21 |
17.09500 +0.34 |
17.19 | 16.47 | 16.67 | 1,024,127 |
| 12 May 21 |
16.75000 -0.39 |
17.27 | 16.45 | 17.27 | 1,765,912 |
| 11 May 21 |
17.13500 -0.65 |
17.64 | 16.99 | 17.64 | 1,709,641 |
| 10 May 21 |
17.78500 +0.00 |
17.82 | 17.41 | 17.80 | 935,817 |
| 07 May 21 |
17.78500 -0.53 |
18.26 | 17.35 | 18.26 | 2,253,822 |
| 06 May 21 |
18.32000 -0.36 |
18.68 | 18.30 | 18.64 | 1,779,951 |
| 05 May 21 |
18.68000 +0.28 |
18.84 | 18.48 | 18.53 | 1,934,800 |
| 04 May 21 |
18.40000 -0.05 |
18.63 | 18.33 | 18.45 | 992,362 |
| 03 May 21 |
18.44500 +0.40 |
18.55 | 18.10 | 18.10 | 991,624 |
| 30 Apr 21 |
18.04500 -0.19 |
18.25 | 18.05 | 18.22 | 713,147 |
| 29 Apr 21 |
18.24000 +0.25 |
18.42 | 18.06 | 18.09 | 1,137,473 |
| 28 Apr 21 |
17.98500 +0.20 |
18.05 | 17.80 | 17.83 | 576,077 |
| 27 Apr 21 |
17.78500 -0.17 |
18.17 | 17.73 | 18.01 | 522,466 |
| 26 Apr 21 |
17.95000 +0.06 |
18.12 | 17.76 | 17.94 | 682,009 |
| 23 Apr 21 |
17.89500 +0.13 |
17.95 | 17.60 | 17.68 | 660,964 |
| 22 Apr 21 |
17.76500 +0.14 |
17.81 | 17.60 | 17.70 | 495,814 |
| 21 Apr 21 |
17.62500 -0.30 |
18.00 | 17.42 | 18.00 | 1,002,124 |
| 20 Apr 21 |
17.92000 +0.03 |
18.45 | 17.83 | 18.05 | 1,466,242 |
| 19 Apr 21 |
17.89000 -0.29 |
18.24 | 17.82 | 18.18 | 837,958 |
| 16 Apr 21 |
18.18000 +0.10 |
18.28 | 18.02 | 18.10 | 694,509 |
| 15 Apr 21 |
18.07500 +0.09 |
18.25 | 17.97 | 18.00 | 916,068 |
| 14 Apr 21 |
17.98500 +0.15 |
17.99 | 17.62 | 17.86 | 730,420 |
| 13 Apr 21 |
17.84000 +0.19 |
18.02 | 17.69 | 17.72 | 1,184,300 |
| 12 Apr 21 |
17.65000 +0.10 |
17.79 | 17.42 | 17.56 | 748,632 |
| 09 Apr 21 |
17.55000 +0.09 |
17.67 | 17.44 | 17.50 | 671,461 |
| 08 Apr 21 |
17.45500 -0.16 |
17.73 | 17.33 | 17.69 | 798,999 |
| 07 Apr 21 |
17.61000 -0.16 |
17.92 | 17.53 | 17.73 | 682,842 |
| 06 Apr 21 |
17.77500 +0.07 |
18.21 | 17.70 | 17.83 | 849,322 |
| 01 Apr 21 |
17.70000 +0.27 |
17.83 | 17.34 | 17.50 | 779,819 |
| 31 Mar 21 |
17.43500 -0.20 |
17.66 | 17.39 | 17.64 | 715,962 |
| 30 Mar 21 |
17.63500 +0.18 |
17.73 | 17.48 | 17.57 | 566,936 |
| 29 Mar 21 |
17.45500 -0.32 |
17.75 | 17.31 | 17.73 | 820,025 |
| 26 Mar 21 |
17.77000 +0.10 |
18.06 | 17.76 | 17.79 | 976,409 |
| 25 Mar 21 |
17.67000 -0.25 |
17.88 | 17.24 | 17.88 | 1,351,039 |
| 24 Mar 21 |
17.92000 -0.13 |
18.15 | 17.66 | 17.88 | 1,106,885 |
| 23 Mar 21 |
18.05000 -0.28 |
18.61 | 17.97 | 18.32 | 1,523,337 |
| 22 Mar 21 |
18.32500 +0.14 |
18.33 | 18.04 | 18.15 | 1,443,856 |
| 19 Mar 21 |
18.19000 +0.06 |
18.31 | 17.93 | 18.09 | 1,965,253 |
| 18 Mar 21 |
18.13000 -0.12 |
18.28 | 17.90 | 18.15 | 1,196,810 |
| 17 Mar 21 |
18.25000 +0.13 |
18.57 | 18.06 | 18.12 | 1,644,123 |
| 16 Mar 21 |
18.12500 +0.34 |
18.19 | 17.81 | 17.85 | 1,502,249 |
| 15 Mar 21 |
17.78000 -0.15 |
18.09 | 17.74 | 17.90 | 1,319,553 |
| 12 Mar 21 |
17.93000 +0.06 |
18.00 | 17.66 | 17.82 | 789,072 |
| 11 Mar 21 |
17.87500 +0.17 |
17.96 | 17.64 | 17.80 | 1,505,338 |
| 10 Mar 21 |
17.71000 +0.06 |
18.03 | 17.61 | 17.65 | 1,292,901 |
| 09 Mar 21 |
17.64500 +0.52 |
17.76 | 17.16 | 17.16 | 1,672,238 |
| 08 Mar 21 |
17.12000 +0.79 |
17.23 | 16.45 | 16.48 | 2,058,602 |
| 05 Mar 21 |
16.33500 -0.27 |
16.85 | 16.20 | 16.53 | 2,001,702 |
| 04 Mar 21 |
16.60000 -1.30 |
17.45 | 16.20 | 17.21 | 3,747,306 |
| 03 Mar 21 |
17.90000 +0.25 |
17.99 | 17.72 | 17.80 | 1,338,314 |
| 02 Mar 21 |
17.65000 -0.02 |
17.94 | 17.60 | 17.70 | 1,066,884 |
| 01 Mar 21 |
17.67000 +0.69 |
17.79 | 17.25 | 17.46 | 1,572,884 |
| 26 Feb 21 |
16.98000 -0.14 |
17.11 | 16.49 | 16.60 | 1,541,707 |
| 25 Feb 21 |
17.12000 -0.14 |
17.50 | 17.09 | 17.38 | 875,553 |
| 24 Feb 21 |
17.26500 +0.26 |
17.39 | 17.02 | 17.02 | 1,108,587 |
| 23 Feb 21 |
17.00000 -0.66 |
17.88 | 16.84 | 17.72 | 2,080,070 |
| 22 Feb 21 |
17.66000 +0.06 |
17.78 | 17.44 | 17.53 | 1,014,511 |
| 19 Feb 21 |
17.60000 +0.00 |
17.90 | 17.55 | 17.74 | 802,021 |
| 18 Feb 21 |
17.60000 +0.02 |
17.87 | 17.34 | 17.54 | 1,092,348 |
| 17 Feb 21 |
17.58000 -0.36 |
17.92 | 17.54 | 17.90 | 1,063,640 |
| 16 Feb 21 |
17.94500 -0.06 |
18.00 | 17.74 | 17.96 | 1,382,864 |
| 15 Feb 21 |
18.00000 +0.40 |
18.03 | 17.58 | 17.75 | 2,342,670 |
| 12 Feb 21 |
17.60500 +1.06 |
17.82 | 16.51 | 17.02 | 4,386,170 |
| 11 Feb 21 |
16.55000 +0.68 |
16.74 | 15.88 | 15.88 | 2,935,126 |
| 10 Feb 21 |
15.87000 +0.12 |
15.95 | 15.61 | 15.84 | 726,344 |
| 09 Feb 21 |
15.75000 +0.19 |
15.87 | 15.46 | 15.64 | 1,737,510 |
| 08 Feb 21 |
15.56000 -0.07 |
15.75 | 15.48 | 15.64 | 1,021,252 |
| 05 Feb 21 |
15.63000 +0.23 |
15.74 | 15.33 | 15.44 | 2,015,253 |
| 04 Feb 21 |
15.40000 +0.10 |
15.49 | 15.26 | 15.41 | 881,206 |
| 03 Feb 21 |
15.30000 +0.24 |
15.59 | 15.26 | 15.26 | 1,235,043 |
| 02 Feb 21 |
15.05500 -0.19 |
15.48 | 14.98 | 15.31 | 1,095,306 |
| 01 Feb 21 |
15.25000 +0.29 |
15.35 | 14.89 | 15.15 | 1,835,711 |
| 29 Jan 21 |
14.96000 +0.02 |
15.11 | 14.74 | 14.77 | 1,407,255 |
| 28 Jan 21 |
14.93500 +0.08 |
15.02 | 14.60 | 14.69 | 2,251,185 |
| 27 Jan 21 |
14.85500 +0.65 |
14.85 | 14.19 | 14.28 | 2,806,293 |
| 26 Jan 21 |
14.20000 +0.42 |
14.27 | 13.80 | 13.85 | 944,871 |
| 25 Jan 21 |
13.78000 -0.62 |
14.60 | 13.74 | 14.55 | 1,310,129 |
| 22 Jan 21 |
14.40000 +0.64 |
14.56 | 14.02 | 14.02 | 2,948,053 |
| 21 Jan 21 |
13.76000 +0.30 |
14.05 | 13.47 | 13.52 | 2,170,199 |
| 20 Jan 21 |
13.46000 +0.10 |
13.46 | 12.81 | 12.97 | 1,328,228 |
| 19 Jan 21 |
13.36500 -0.05 |
13.69 | 13.16 | 13.55 | 1,235,268 |
| 18 Jan 21 |
13.41000 +0.02 |
13.48 | 13.20 | 13.23 | 459,667 |
| 15 Jan 21 |
13.39000 -0.11 |
13.57 | 13.39 | 13.43 | 1,152,662 |
| 14 Jan 21 |
13.50500 +0.20 |
13.56 | 13.18 | 13.31 | 1,273,087 |
| 13 Jan 21 |
13.30000 -0.84 |
13.58 | 13.07 | 13.47 | 3,143,462 |
| 12 Jan 21 |
14.13500 +0.24 |
14.21 | 13.78 | 14.02 | 851,399 |
| 11 Jan 21 |
13.90000 -0.18 |
14.02 | 13.74 | 14.00 | 857,388 |
| 08 Jan 21 |
14.08000 -0.14 |
14.34 | 14.06 | 14.24 | 1,015,460 |
| 07 Jan 21 |
14.21500 +0.14 |
14.23 | 14.01 | 14.19 | 909,666 |
| 06 Jan 21 |
14.08000 +0.04 |
14.21 | 13.95 | 14.10 | 755,918 |
| 05 Jan 21 |
14.04000 +0.31 |
14.19 | 13.80 | 13.82 | 1,748,787 |
| 04 Jan 21 |
13.73500 -0.02 |
14.00 | 13.53 | 13.80 | 1,183,932 |
| 30 Dec 20 |
13.75500 -0.02 |
13.78 | 13.56 | 13.69 | 372,323 |
| 29 Dec 20 |
13.77000 -0.01 |
13.92 | 13.65 | 13.81 | 645,808 |
| 28 Dec 20 |
13.78500 -0.02 |
13.93 | 13.52 | 13.90 | 624,384 |
| 23 Dec 20 |
13.80000 +0.05 |
13.91 | 13.56 | 13.76 | 416,094 |
| 22 Dec 20 |
13.75000 +0.21 |
13.94 | 13.57 | 13.63 | 839,114 |
| 21 Dec 20 |
13.54000 -0.28 |
13.57 | 13.15 | 13.50 | 1,252,226 |
| 18 Dec 20 |
13.82000 -0.07 |
13.90 | 13.68 | 13.90 | 1,246,175 |
| 17 Dec 20 |
13.88500 -0.01 |
14.03 | 13.67 | 13.97 | 959,180 |
| 16 Dec 20 |
13.89000 +0.33 |
14.02 | 13.59 | 13.65 | 2,229,938 |
| 15 Dec 20 |
13.56000 +0.16 |
13.60 | 13.33 | 13.39 | 1,357,531 |
| 14 Dec 20 |
13.40500 +0.58 |
13.63 | 12.75 | 12.78 | 1,934,998 |
| 11 Dec 20 |
12.82500 +0.14 |
12.86 | 12.48 | 12.65 | 1,022,448 |
| 10 Dec 20 |
12.68000 -0.52 |
13.15 | 12.64 | 13.13 | 817,934 |
| 09 Dec 20 |
13.20000 +0.02 |
13.43 | 13.16 | 13.35 | 1,024,290 |
| 08 Dec 20 |
13.18000 +0.48 |
13.27 | 12.72 | 12.72 | 1,831,533 |
| 07 Dec 20 |
12.70000 -0.15 |
12.86 | 12.52 | 12.80 | 915,410 |
| 04 Dec 20 |
12.85500 +0.05 |
13.08 | 12.80 | 12.82 | 1,511,393 |
| 03 Dec 20 |
12.80500 +0.45 |
12.84 | 12.28 | 12.30 | 1,759,614 |
| 02 Dec 20 |
12.35000 -0.10 |
12.44 | 12.16 | 12.38 | 864,233 |
| 01 Dec 20 |
12.45000 +0.31 |
12.50 | 12.12 | 12.24 | 913,222 |
| 30 Nov 20 |
12.13500 -0.30 |
12.44 | 12.14 | 12.36 | 1,020,134 |
| 27 Nov 20 |
12.43000 -0.03 |
12.53 | 12.31 | 12.43 | 455,285 |
| 26 Nov 20 |
12.46500 +0.02 |
12.56 | 12.41 | 12.52 | 439,055 |
| 25 Nov 20 |
12.45000 -0.25 |
12.81 | 12.40 | 12.76 | 716,564 |
| 24 Nov 20 |
12.70000 +0.35 |
12.76 | 12.44 | 12.46 | 951,508 |
| 23 Nov 20 |
12.35500 -0.17 |
12.68 | 12.35 | 12.57 | 570,892 |
| 20 Nov 20 |
12.52000 -0.01 |
12.65 | 12.37 | 12.51 | 492,275 |
| 19 Nov 20 |
12.53000 -0.15 |
12.69 | 12.43 | 12.66 | 957,912 |
| 18 Nov 20 |
12.68000 -0.07 |
12.80 | 12.61 | 12.76 | 785,322 |
| 17 Nov 20 |
12.75000 -0.18 |
12.97 | 12.66 | 12.85 | 1,115,756 |
| 16 Nov 20 |
12.93000 +0.53 |
13.02 | 12.49 | 12.59 | 1,727,854 |
| 13 Nov 20 |
12.40000 +0.13 |
12.51 | 12.19 | 12.19 | 702,450 |
| 12 Nov 20 |
12.26500 -0.10 |
12.40 | 12.12 | 12.19 | 726,408 |
| 11 Nov 20 |
12.36500 -0.03 |
12.56 | 12.10 | 12.40 | 1,223,894 |
| 10 Nov 20 |
12.40000 +0.50 |
12.47 | 11.90 | 11.90 | 1,775,138 |
| 09 Nov 20 |
11.90000 +0.95 |
12.55 | 11.01 | 11.22 | 3,079,413 |
| 06 Nov 20 |
10.95000 +0.08 |
11.51 | 10.95 | 11.09 | 1,243,323 |
| 05 Nov 20 |
10.87000 +0.89 |
11.39 | 10.49 | 10.70 | 2,597,298 |
| 04 Nov 20 |
9.98000 +0.14 |
9.98 | 9.51 | 9.56 | 1,011,466 |
| 03 Nov 20 |
9.84000 -0.05 |
9.84 | 9.41 | 9.83 | 1,485,222 |
| 02 Nov 20 |
9.88600 +0.31 |
9.93 | 9.51 | 9.69 | 885,572 |
| 30 Oct 20 |
9.58000 +0.06 |
9.65 | 9.37 | 9.40 | 962,694 |
| 29 Oct 20 |
9.52200 -0.37 |
10.01 | 9.26 | 9.86 | 1,757,761 |
| 28 Oct 20 |
9.89000 -0.28 |
10.00 | 9.53 | 9.80 | 1,729,233 |
| 27 Oct 20 |
10.17000 -0.77 |
10.91 | 10.14 | 10.91 | 1,365,007 |
| 26 Oct 20 |
10.94000 -0.39 |
11.20 | 10.93 | 11.00 | 1,046,237 |
| 23 Oct 20 |
11.33000 +0.49 |
11.33 | 10.80 | 10.80 | 977,530 |
| 22 Oct 20 |
10.84000 +0.17 |
10.90 | 10.23 | 10.57 | 835,183 |
| 21 Oct 20 |
10.67000 -0.11 |
11.06 | 10.65 | 10.82 | 629,105 |
| 20 Oct 20 |
10.78000 -0.20 |
11.01 | 10.77 | 10.86 | 751,039 |
| 19 Oct 20 |
10.98000 -0.11 |
11.22 | 10.90 | 11.06 | 651,066 |
| 16 Oct 20 |
11.08500 +0.16 |
11.24 | 10.90 | 10.90 | 777,263 |
| 15 Oct 20 |
10.92500 -0.35 |
11.17 | 10.82 | 11.14 | 1,282,503 |
| 14 Oct 20 |
11.28000 +0.09 |
11.36 | 11.11 | 11.16 | 672,035 |
| 13 Oct 20 |
11.19500 -0.16 |
11.45 | 11.15 | 11.32 | 836,955 |
| 12 Oct 20 |
11.35000 -0.20 |
11.66 | 11.34 | 11.65 | 738,048 |
| 09 Oct 20 |
11.55500 -0.07 |
11.79 | 11.51 | 11.60 | 599,987 |
| 08 Oct 20 |
11.63000 +0.41 |
11.93 | 11.55 | 11.60 | 1,109,273 |
| 07 Oct 20 |
11.22000 -0.21 |
11.52 | 11.18 | 11.33 | 616,142 |
| 06 Oct 20 |
11.43000 +0.34 |
11.60 | 11.13 | 11.14 | 950,649 |
| 05 Oct 20 |
11.09500 +0.23 |
11.19 | 10.78 | 10.80 | 581,301 |
| 02 Oct 20 |
10.87000 -0.17 |
11.15 | 10.80 | 10.97 | 806,619 |
| 01 Oct 20 |
11.04000 -0.16 |
11.34 | 11.04 | 11.34 | 669,857 |
| 30 Sep 20 |
11.20500 +0.10 |
11.40 | 10.90 | 11.06 | 1,033,475 |
| 29 Sep 20 |
11.10000 +0.11 |
11.39 | 10.89 | 10.98 | 1,361,247 |
| 28 Sep 20 |
10.99000 +0.47 |
11.06 | 10.59 | 10.73 | 953,744 |
| 25 Sep 20 |
10.52500 -0.07 |
10.67 | 10.41 | 10.52 | 810,254 |
| 24 Sep 20 |
10.59500 +0.02 |
10.77 | 10.28 | 10.40 | 747,469 |
| 23 Sep 20 |
10.58000 -0.02 |
10.85 | 10.52 | 10.71 | 1,164,116 |
| 22 Sep 20 |
10.60000 +0.50 |
11.09 | 10.51 | 10.65 | 1,724,758 |
| 21 Sep 20 |
10.10000 -0.55 |
10.55 | 9.92 | 10.55 | 2,006,165 |
| 18 Sep 20 |
10.64500 -0.30 |
10.96 | 10.65 | 10.96 | 1,598,788 |
| 17 Sep 20 |
10.94500 +0.01 |
11.02 | 10.71 | 10.76 | 895,370 |
| 16 Sep 20 |
10.94000 +0.13 |
10.94 | 10.69 | 10.79 | 707,215 |
| 15 Sep 20 |
10.81000 +0.04 |
10.90 | 10.73 | 10.84 | 508,615 |
| 14 Sep 20 |
10.77500 -0.01 |
10.98 | 10.76 | 10.88 | 638,403 |
| 11 Sep 20 |
10.78000 -0.03 |
10.84 | 10.66 | 10.77 | 1,010,086 |
| 10 Sep 20 |
10.81500 +0.13 |
10.97 | 10.74 | 10.79 | 602,297 |
| 09 Sep 20 |
10.68000 -0.31 |
10.92 | 10.59 | 10.92 | 1,000,054 |
| 08 Sep 20 |
10.99000 +0.53 |
11.00 | 10.46 | 10.50 | 2,117,072 |
| 07 Sep 20 |
10.45500 +0.39 |
10.49 | 10.02 | 10.02 | 1,277,616 |
| 04 Sep 20 |
10.06000 +0.17 |
10.13 | 9.74 | 9.81 | 1,048,603 |
| 03 Sep 20 |
9.89000 +0.39 |
10.06 | 9.52 | 9.52 | 1,942,295 |
| 02 Sep 20 |
9.50200 +0.19 |
9.51 | 9.30 | 9.34 | 749,913 |
| 01 Sep 20 |
9.31000 -0.17 |
9.64 | 9.19 | 9.55 | 1,305,512 |
| 31 Aug 20 |
9.48200 -0.32 |
9.78 | 9.48 | 9.78 | 1,019,542 |
| 28 Aug 20 |
9.80600 -0.25 |
10.11 | 9.81 | 10.07 | 719,925 |
| 27 Aug 20 |
10.05500 +0.24 |
10.06 | 9.64 | 9.74 | 694,230 |
| 26 Aug 20 |
9.81600 +0.04 |
9.86 | 9.73 | 9.74 | 374,879 |
| 25 Aug 20 |
9.77800 -0.22 |
10.18 | 9.76 | 10.01 | 747,726 |
| 24 Aug 20 |
10.00000 +0.58 |
10.04 | 9.44 | 9.45 | 1,194,490 |
| 21 Aug 20 |
9.42200 -0.11 |
9.59 | 9.29 | 9.59 | 1,189,237 |
| 20 Aug 20 |
9.53000 -0.21 |
9.58 | 9.40 | 9.51 | 774,064 |
| 19 Aug 20 |
9.74000 +0.42 |
9.76 | 9.22 | 9.30 | 1,234,929 |
| 18 Aug 20 |
9.32000 -0.14 |
9.54 | 9.25 | 9.42 | 984,894 |
| 17 Aug 20 |
9.45600 -0.38 |
9.85 | 9.40 | 9.77 | 1,150,075 |
| 14 Aug 20 |
9.83400 +0.02 |
9.87 | 9.46 | 9.79 | 903,653 |
| 13 Aug 20 |
9.81000 -0.38 |
10.17 | 9.81 | 10.14 | 810,092 |
| 12 Aug 20 |
10.19000 -0.07 |
10.50 | 10.19 | 10.26 | 1,164,651 |
| 11 Aug 20 |
10.26000 +0.53 |
10.27 | 9.72 | 9.72 | 1,634,654 |
| 10 Aug 20 |
9.73400 -0.04 |
9.98 | 9.68 | 9.82 | 951,689 |
| 07 Aug 20 |
9.77600 +0.13 |
9.78 | 9.49 | 9.60 | 960,447 |
| 06 Aug 20 |
9.65000 +0.14 |
9.68 | 9.30 | 9.50 | 1,326,583 |
| 05 Aug 20 |
9.51400 +0.32 |
9.86 | 9.38 | 9.41 | 2,385,832 |
| 04 Aug 20 |
9.19800 +0.50 |
9.37 | 8.72 | 8.75 | 2,307,840 |
| 03 Aug 20 |
8.70000 -0.03 |
8.80 | 8.32 | 8.62 | 3,071,071 |
| 31 Jul 20 |
8.72600 -0.91 |
9.78 | 8.19 | 9.70 | 7,060,195 |
| 30 Jul 20 |
9.63200 -0.28 |
9.87 | 9.33 | 9.85 | 1,447,940 |
| 29 Jul 20 |
9.91600 +0.22 |
10.05 | 9.74 | 9.74 | 1,661,508 |
| 28 Jul 20 |
9.69600 +0.15 |
9.72 | 9.51 | 9.61 | 993,925 |
| 27 Jul 20 |
9.54800 -0.16 |
9.67 | 9.36 | 9.64 | 909,906 |
| 24 Jul 20 |
9.70800 +0.05 |
9.73 | 9.39 | 9.57 | 1,225,102 |
| 23 Jul 20 |
9.65600 -0.03 |
10.03 | 9.65 | 9.75 | 1,375,240 |
| 22 Jul 20 |
9.68600 -0.03 |
9.70 | 9.55 | 9.66 | 961,796 |
| 21 Jul 20 |
9.71800 +0.20 |
9.90 | 9.59 | 9.65 | 1,454,348 |
| 20 Jul 20 |
9.52200 -0.38 |
9.89 | 9.52 | 9.89 | 1,245,538 |
| 17 Jul 20 |
9.90000 -0.14 |
10.10 | 9.84 | 10.05 | 623,365 |
| 16 Jul 20 |
10.04000 +0.00 |
10.11 | 9.94 | 9.98 | 470,042 |
| 15 Jul 20 |
10.04000 +0.39 |
10.11 | 9.65 | 9.79 | 1,315,103 |
| 14 Jul 20 |
9.64600 -0.21 |
9.85 | 9.58 | 9.80 | 1,610,493 |
| 13 Jul 20 |
9.85200 -0.02 |
10.19 | 9.77 | 10.00 | 886,650 |
| 10 Jul 20 |
9.87000 -0.04 |
9.95 | 9.75 | 9.90 | 1,108,004 |
| 09 Jul 20 |
9.90600 -0.29 |
10.30 | 9.90 | 10.25 | 1,146,661 |
| 08 Jul 20 |
10.20000 -0.27 |
10.47 | 10.18 | 10.35 | 1,157,201 |
| 07 Jul 20 |
10.47000 +0.09 |
10.69 | 10.18 | 10.27 | 1,580,688 |
| 06 Jul 20 |
10.38500 +0.16 |
10.60 | 10.31 | 10.44 | 1,069,449 |
| 03 Jul 20 |
10.23000 -0.42 |
10.70 | 10.20 | 10.70 | 1,313,002 |
| 02 Jul 20 |
10.64500 +0.21 |
10.81 | 10.52 | 10.60 | 965,130 |
| 01 Jul 20 |
10.43500 -0.15 |
10.60 | 10.18 | 10.47 | 1,059,901 |
| 30 Jun 20 |
10.59000 +0.11 |
10.74 | 10.37 | 10.60 | 976,412 |
| 29 Jun 20 |
10.48000 +0.38 |
10.80 | 10.23 | 10.23 | 1,584,788 |
| 26 Jun 20 |
10.10000 +0.02 |
10.40 | 10.07 | 10.19 | 1,051,287 |
| 25 Jun 20 |
10.08500 +0.05 |
10.18 | 9.86 | 10.04 | 1,551,309 |
| 24 Jun 20 |
10.04000 -0.48 |
10.65 | 10.04 | 10.51 | 1,134,820 |
| 23 Jun 20 |
10.51500 +0.59 |
10.72 | 10.06 | 10.10 | 1,593,347 |
| 22 Jun 20 |
9.92400 -0.28 |
10.23 | 9.92 | 10.03 | 1,138,686 |
| 19 Jun 20 |
10.20500 +0.02 |
10.34 | 10.14 | 10.24 | 6,457,031 |
| 18 Jun 20 |
10.18000 -0.03 |
10.33 | 9.98 | 10.21 | 1,712,558 |
| 17 Jun 20 |
10.21000 -0.36 |
10.61 | 10.14 | 10.58 | 1,522,052 |
| 16 Jun 20 |
10.57500 +0.51 |
10.91 | 10.30 | 10.34 | 2,126,652 |
| 15 Jun 20 |
10.06500 -0.25 |
10.12 | 9.89 | 10.00 | 2,179,876 |
| 12 Jun 20 |
10.31500 -0.05 |
10.74 | 10.25 | 10.38 | 1,955,024 |
| 11 Jun 20 |
10.36500 -0.99 |
11.05 | 10.36 | 11.03 | 3,834,335 |
| 10 Jun 20 |
11.36000 -0.79 |
12.44 | 11.32 | 12.25 | 3,245,709 |
| 09 Jun 20 |
12.15000 -0.37 |
12.56 | 11.84 | 12.53 | 1,595,536 |
| 08 Jun 20 |
12.52000 +0.19 |
12.55 | 12.08 | 12.15 | 3,103,585 |
| 05 Jun 20 |
12.33000 -0.13 |
12.64 | 12.19 | 12.50 | 1,720,853 |
| 04 Jun 20 |
12.45500 +0.17 |
12.59 | 12.15 | 12.15 | 2,662,316 |
| 03 Jun 20 |
12.28500 +0.22 |
12.28 | 11.97 | 12.16 | 2,457,668 |
| 02 Jun 20 |
12.06000 +0.56 |
12.20 | 11.66 | 11.68 | 3,306,859 |
| 29 May 20 |
11.50000 -0.44 |
11.89 | 11.50 | 11.70 | 2,021,124 |
| 28 May 20 |
11.93500 -0.07 |
12.15 | 11.79 | 12.15 | 2,058,039 |
| 27 May 20 |
12.00500 +0.26 |
12.07 | 11.78 | 11.89 | 2,735,175 |
| 26 May 20 |
11.75000 +0.20 |
11.90 | 11.50 | 11.60 | 1,822,820 |
| 25 May 20 |
11.54500 +0.35 |
11.65 | 11.12 | 11.32 | 1,787,095 |
| 22 May 20 |
11.20000 +0.02 |
11.35 | 10.87 | 11.10 | 1,460,478 |
| 21 May 20 |
11.17500 -0.10 |
11.35 | 11.02 | 11.13 | 737,819 |
| 20 May 20 |
11.28000 +0.26 |
11.35 | 10.84 | 10.92 | 1,335,679 |
| 19 May 20 |
11.02000 +0.15 |
11.07 | 10.78 | 10.95 | 2,565,086 |
| 18 May 20 |
10.87500 +0.53 |
10.88 | 10.35 | 10.59 | 1,338,567 |
| 15 May 20 |
10.34500 +0.09 |
10.72 | 10.13 | 10.41 | 1,408,390 |
| 14 May 20 |
10.26000 -0.06 |
10.39 | 9.88 | 10.18 | 1,731,703 |
| 13 May 20 |
10.32500 -0.73 |
10.99 | 10.31 | 10.98 | 3,382,799 |
| 12 May 20 |
11.05000 +1.30 |
11.58 | 10.31 | 10.31 | 7,873,683 |
| 11 May 20 |
9.75000 +0.04 |
9.77 | 9.27 | 9.62 | 3,767,099 |
| 08 May 20 |
9.70600 +0.82 |
9.88 | 9.00 | 9.07 | 3,483,806 |
| 07 May 20 |
8.88600 +0.07 |
9.33 | 8.43 | 9.08 | 3,228,366 |
| 06 May 20 |
8.81400 -0.43 |
9.30 | 8.81 | 9.28 | 2,751,310 |
| 05 May 20 |
9.24600 +0.13 |
10.06 | 9.21 | 9.42 | 4,916,446 |
| 04 May 20 |
9.11600 -0.03 |
9.25 | 8.61 | 8.70 | 3,078,604 |
| 30 Apr 20 |
9.14600 -0.57 |
9.87 | 9.13 | 9.68 | 3,050,461 |
| 29 Apr 20 |
9.72000 +0.49 |
9.72 | 9.20 | 9.41 | 2,974,426 |
| 28 Apr 20 |
9.23000 +1.07 |
9.44 | 8.17 | 8.20 | 5,157,195 |
| 27 Apr 20 |
8.16400 +0.52 |
8.16 | 7.69 | 7.82 | 3,980,741 |
| 24 Apr 20 |
7.64000 -0.22 |
7.94 | 7.52 | 7.78 | 2,984,863 |
| 23 Apr 20 |
7.85600 -0.01 |
8.00 | 7.69 | 7.78 | 1,719,856 |
| 22 Apr 20 |
7.86800 +0.18 |
7.90 | 7.75 | 7.80 | 1,340,678 |
| 21 Apr 20 |
7.68400 -0.14 |
7.80 | 7.44 | 7.70 | 2,470,674 |
| 20 Apr 20 |
7.82400 -0.13 |
8.10 | 7.70 | 8.10 | 1,486,687 |
| 17 Apr 20 |
7.95800 +0.52 |
8.13 | 7.62 | 7.70 | 2,743,114 |
| 16 Apr 20 |
7.44000 -0.33 |
7.98 | 7.39 | 7.80 | 3,136,149 |
| 15 Apr 20 |
7.77400 -0.03 |
7.94 | 7.49 | 7.81 | 3,302,692 |
| 14 Apr 20 |
7.80200 +0.03 |
8.25 | 7.74 | 7.96 | 1,996,968 |
| 09 Apr 20 |
7.76800 +0.42 |
7.86 | 7.45 | 7.53 | 2,702,109 |
| 08 Apr 20 |
7.34800 -0.35 |
7.57 | 7.10 | 7.55 | 2,671,541 |
| 07 Apr 20 |
7.69800 +0.45 |
8.06 | 7.43 | 7.49 | 2,550,387 |
| 06 Apr 20 |
7.25000 +0.38 |
7.35 | 7.08 | 7.08 | 1,807,308 |
| 03 Apr 20 |
6.87200 -0.20 |
7.10 | 6.79 | 6.95 | 1,983,901 |
| 02 Apr 20 |
7.06800 +0.46 |
7.19 | 6.58 | 6.62 | 2,802,641 |
| 01 Apr 20 |
6.60800 -0.62 |
7.03 | 6.56 | 7.00 | 4,099,175 |
| 31 Mar 20 |
7.23000 +0.58 |
7.28 | 6.88 | 6.91 | 3,299,599 |
| 30 Mar 20 |
6.65200 -0.27 |
6.98 | 6.59 | 6.94 | 3,028,886 |
| 27 Mar 20 |
6.92000 +0.16 |
7.50 | 6.76 | 7.08 | 4,130,552 |
| 26 Mar 20 |
6.76400 -0.17 |
6.89 | 6.47 | 6.81 | 3,423,337 |
| 25 Mar 20 |
6.93800 +0.37 |
7.50 | 6.61 | 6.90 | 3,222,063 |
| 24 Mar 20 |
6.56600 +0.67 |
6.57 | 6.11 | 6.44 | 4,536,862 |
| 23 Mar 20 |
5.90000 -0.31 |
6.19 | 5.72 | 6.00 | 3,084,305 |
| 20 Mar 20 |
6.21200 +0.12 |
6.50 | 6.08 | 6.20 | 5,406,957 |
| 19 Mar 20 |
6.09400 +0.21 |
6.36 | 5.81 | 5.98 | 4,698,680 |
| 18 Mar 20 |
5.88600 -0.33 |
6.33 | 5.87 | 6.00 | 4,164,054 |
| 17 Mar 20 |
6.21600 -0.82 |
7.40 | 6.08 | 7.33 | 4,378,782 |
| 16 Mar 20 |
7.03800 -0.32 |
7.21 | 6.44 | 7.00 | 4,063,209 |
| 13 Mar 20 |
7.36200 -0.11 |
8.45 | 7.20 | 7.87 | 4,551,798 |
| 12 Mar 20 |
7.47000 -1.70 |
8.73 | 7.36 | 8.60 | 6,686,880 |
| 11 Mar 20 |
9.16600 -0.22 |
9.97 | 9.09 | 9.52 | 3,180,450 |
| 10 Mar 20 |
9.39000 +0.02 |
10.19 | 9.26 | 9.47 | 4,483,470 |
| 09 Mar 20 |
9.37000 -1.05 |
10.03 | 9.37 | 9.92 | 4,164,506 |
| 06 Mar 20 |
10.42000 +0.38 |
10.64 | 9.61 | 9.89 | 4,144,553 |
| 05 Mar 20 |
10.04000 -0.77 |
10.99 | 9.61 | 10.92 | 9,094,108 |
| 04 Mar 20 |
10.80500 +0.12 |
11.02 | 10.57 | 10.77 | 3,486,488 |
| 03 Mar 20 |
10.68500 -0.30 |
11.14 | 10.63 | 11.14 | 3,655,712 |
| 02 Mar 20 |
10.98500 +0.01 |
11.24 | 10.66 | 11.00 | 3,363,884 |
| 28 Feb 20 |
10.97000 +0.18 |
10.97 | 10.23 | 10.37 | 4,554,922 |
| 27 Feb 20 |
10.79000 -0.31 |
11.11 | 10.51 | 11.00 | 3,868,511 |
| 26 Feb 20 |
11.10000 -0.30 |
11.31 | 10.98 | 11.27 | 3,421,205 |
| 25 Feb 20 |
11.40000 -0.20 |
11.77 | 11.40 | 11.71 | 1,600,779 |
| 24 Feb 20 |
11.60500 -0.40 |
11.90 | 11.31 | 11.90 | 2,810,682 |
| 21 Feb 20 |
12.00000 -0.23 |
12.30 | 11.94 | 12.11 | 1,601,720 |
| 20 Feb 20 |
12.22500 +0.19 |
12.49 | 12.05 | 12.08 | 1,533,085 |
| 19 Feb 20 |
12.04000 -0.48 |
12.59 | 11.99 | 12.55 | 2,421,708 |
| 18 Feb 20 |
12.52500 -0.11 |
12.63 | 12.44 | 12.56 | 708,262 |
| 17 Feb 20 |
12.63000 +0.28 |
12.82 | 12.50 | 12.52 | 1,352,486 |
| 14 Feb 20 |
12.34500 +0.11 |
12.50 | 12.27 | 12.27 | 914,184 |
| 13 Feb 20 |
12.24000 -0.07 |
12.30 | 12.02 | 12.30 | 1,180,147 |
| 12 Feb 20 |
12.31500 +0.02 |
12.51 | 12.26 | 12.33 | 1,289,940 |
| 11 Feb 20 |
12.29500 +0.10 |
12.43 | 12.22 | 12.28 | 1,005,580 |
| 10 Feb 20 |
12.20000 +0.09 |
12.20 | 12.00 | 12.14 | 1,020,565 |
| 07 Feb 20 |
12.11500 -0.23 |
12.36 | 12.07 | 12.35 | 1,048,006 |
| 06 Feb 20 |
12.34000 +0.32 |
12.57 | 12.09 | 12.09 | 1,593,231 |
| 05 Feb 20 |
12.01500 +0.01 |
12.19 | 11.90 | 12.03 | 1,250,316 |
| 04 Feb 20 |
12.01000 +0.01 |
12.19 | 11.93 | 12.10 | 997,701 |
| 03 Feb 20 |
12.00500 +0.02 |
12.08 | 11.89 | 12.00 | 1,416,869 |
| 31 Jan 20 |
11.98500 -0.11 |
12.18 | 11.94 | 12.15 | 1,840,305 |
| 30 Jan 20 |
12.09000 -0.35 |
12.57 | 11.97 | 12.56 | 2,150,818 |
| 29 Jan 20 |
12.44000 -0.13 |
12.73 | 12.44 | 12.60 | 1,403,687 |
| 28 Jan 20 |
12.56500 -0.35 |
13.05 | 12.55 | 12.98 | 2,038,503 |
| 27 Jan 20 |
12.91500 -0.29 |
13.13 | 12.91 | 13.11 | 1,096,866 |
| 24 Jan 20 |
13.20500 +0.06 |
13.34 | 13.14 | 13.24 | 726,901 |
| 23 Jan 20 |
13.14500 -0.35 |
13.61 | 13.15 | 13.44 | 1,334,768 |
| 22 Jan 20 |
13.50000 -0.01 |
13.65 | 13.44 | 13.55 | 1,184,206 |
| 21 Jan 20 |
13.50500 +0.06 |
13.64 | 13.33 | 13.35 | 1,153,687 |
| 20 Jan 20 |
13.45000 +0.35 |
13.62 | 13.23 | 13.44 | 1,361,196 |
| 17 Jan 20 |
13.10500 -0.05 |
13.30 | 13.03 | 13.22 | 1,136,985 |
| 16 Jan 20 |
13.15000 +0.01 |
13.22 | 13.01 | 13.16 | 898,645 |
| 15 Jan 20 |
13.13500 -0.02 |
13.22 | 12.95 | 13.19 | 1,478,837 |
| 14 Jan 20 |
13.16000 -0.02 |
13.35 | 13.09 | 13.22 | 727,733 |
| 13 Jan 20 |
13.17500 -0.10 |
13.39 | 13.06 | 13.36 | 1,112,359 |
| 10 Jan 20 |
13.27000 -0.23 |
13.63 | 13.27 | 13.60 | 948,488 |
| 09 Jan 20 |
13.50500 -0.06 |
13.72 | 13.48 | 13.70 | 878,256 |
| 08 Jan 20 |
13.56500 -0.13 |
13.74 | 13.53 | 13.73 | 638,359 |
| 07 Jan 20 |
13.69500 +0.14 |
13.81 | 13.61 | 13.62 | 920,493 |
| 06 Jan 20 |
13.55500 -0.07 |
13.59 | 13.28 | 13.57 | 972,811 |
| 03 Jan 20 |
13.62500 -0.41 |
14.02 | 13.40 | 14.02 | 1,835,656 |
| 02 Jan 20 |
14.04000 +0.13 |
14.19 | 13.99 | 14.00 | 1,016,474 |
| 30 Dec 19 |
13.91000 -0.05 |
14.04 | 13.90 | 14.03 | 371,178 |
| 27 Dec 19 |
13.95500 +0.10 |
14.10 | 13.87 | 13.89 | 708,546 |
| 23 Dec 19 |
13.86000 +0.06 |
13.90 | 13.73 | 13.82 | 579,407 |
| 20 Dec 19 |
13.80000 -0.09 |
13.95 | 13.76 | 13.89 | 1,803,403 |
| 19 Dec 19 |
13.89000 +0.00 |
14.06 | 13.80 | 13.95 | 1,439,767 |
| 18 Dec 19 |
13.89000 +0.06 |
14.01 | 13.70 | 13.82 | 992,129 |
| 17 Dec 19 |
13.83500 -0.28 |
14.20 | 13.76 | 14.20 | 1,762,482 |
| 16 Dec 19 |
14.11500 +0.05 |
14.22 | 14.06 | 14.14 | 958,991 |
| 13 Dec 19 |
14.07000 -0.02 |
14.32 | 14.01 | 14.25 | 1,247,860 |
| 12 Dec 19 |
14.09000 +0.01 |
14.27 | 14.06 | 14.07 | 1,306,876 |
| 11 Dec 19 |
14.08000 +0.16 |
14.16 | 13.86 | 13.90 | 1,072,184 |
| 10 Dec 19 |
13.91500 -0.10 |
14.02 | 13.63 | 13.99 | 827,590 |
| 09 Dec 19 |
14.01500 +0.05 |
14.06 | 13.92 | 14.00 | 594,572 |
| 06 Dec 19 |
13.97000 +0.02 |
14.13 | 13.91 | 13.95 | 1,111,463 |
| 05 Dec 19 |
13.95000 +0.30 |
13.99 | 13.60 | 13.60 | 1,204,645 |
| 04 Dec 19 |
13.65500 +0.21 |
13.74 | 13.45 | 13.55 | 1,080,157 |
| 03 Dec 19 |
13.44500 -0.35 |
13.91 | 13.29 | 13.85 | 1,524,173 |
| 02 Dec 19 |
13.79500 +0.19 |
14.04 | 13.71 | 13.74 | 1,836,737 |
| 29 Nov 19 |
13.61000 +0.06 |
13.74 | 13.49 | 13.49 | 1,332,294 |
| 28 Nov 19 |
13.54500 +0.16 |
13.62 | 13.35 | 13.40 | 735,238 |
| 27 Nov 19 |
13.38000 +0.39 |
13.49 | 13.00 | 13.07 | 1,331,350 |
| 26 Nov 19 |
12.99000 -0.10 |
13.16 | 12.99 | 13.09 | 650,454 |
| 25 Nov 19 |
13.08500 +0.04 |
13.22 | 12.91 | 13.19 | 764,985 |
| 22 Nov 19 |
13.04500 +0.26 |
13.20 | 12.75 | 12.86 | 1,512,536 |
| 21 Nov 19 |
12.79000 -0.05 |
12.88 | 12.64 | 12.80 | 692,256 |
| 20 Nov 19 |
12.83500 -0.22 |
13.07 | 12.76 | 13.06 | 1,411,070 |
| 19 Nov 19 |
13.05500 +0.06 |
13.36 | 13.02 | 13.07 | 1,235,980 |
| 18 Nov 19 |
12.99500 -0.09 |
13.19 | 12.91 | 13.15 | 1,352,602 |
| 15 Nov 19 |
13.08000 +0.03 |
13.15 | 12.96 | 13.15 | 897,132 |
| 14 Nov 19 |
13.05000 -0.05 |
13.20 | 12.92 | 13.17 | 965,292 |
| 13 Nov 19 |
13.10500 -0.51 |
13.53 | 13.10 | 13.50 | 1,894,465 |
| 12 Nov 19 |
13.61500 -0.10 |
14.41 | 13.52 | 14.04 | 2,691,762 |
| 11 Nov 19 |
13.71000 +0.31 |
13.76 | 13.33 | 13.40 | 2,077,190 |
| 08 Nov 19 |
13.40500 -0.22 |
13.64 | 13.27 | 13.55 | 2,531,925 |
| 07 Nov 19 |
13.62500 -0.43 |
13.74 | 12.78 | 13.35 | 5,259,633 |
| 06 Nov 19 |
14.05000 +0.07 |
14.22 | 13.89 | 14.17 | 1,761,405 |
| 05 Nov 19 |
13.98000 +0.08 |
14.32 | 13.86 | 13.93 | 1,520,616 |
| 04 Nov 19 |
13.89500 +0.65 |
13.98 | 13.32 | 13.35 | 1,762,232 |
| 01 Nov 19 |
13.25000 +0.01 |
13.35 | 13.06 | 13.30 | 782,422 |
| 31 Oct 19 |
13.24000 -0.06 |
13.34 | 13.16 | 13.27 | 1,164,551 |
| 30 Oct 19 |
13.30000 -0.20 |
13.48 | 13.19 | 13.46 | 1,115,591 |
| 29 Oct 19 |
13.50000 +0.01 |
13.59 | 13.23 | 13.56 | 1,224,095 |
| 28 Oct 19 |
13.49500 -0.14 |
13.68 | 13.30 | 13.60 | 1,009,194 |
| 25 Oct 19 |
13.63500 -0.30 |
13.95 | 13.45 | 13.86 | 1,391,956 |
| 24 Oct 19 |
13.93000 +0.11 |
14.07 | 13.80 | 13.85 | 870,425 |
| 23 Oct 19 |
13.82000 +0.24 |
13.84 | 13.42 | 13.50 | 1,179,636 |
| 22 Oct 19 |
13.58000 +0.03 |
13.65 | 13.47 | 13.52 | 911,264 |
| 21 Oct 19 |
13.55000 +0.60 |
13.68 | 13.15 | 13.18 | 1,991,730 |
| 18 Oct 19 |
12.95000 +0.00 |
12.98 | 12.68 | 12.90 | 1,252,717 |
| 17 Oct 19 |
12.95000 +0.15 |
13.06 | 12.74 | 12.85 | 1,277,416 |
| 16 Oct 19 |
12.80000 -0.05 |
12.97 | 12.62 | 12.84 | 999,079 |
| 15 Oct 19 |
12.85500 +0.10 |
12.95 | 12.53 | 12.81 | 1,246,165 |
| 14 Oct 19 |
12.75000 +0.26 |
12.81 | 12.47 | 12.54 | 1,492,686 |
| 11 Oct 19 |
12.49000 -0.12 |
12.71 | 12.24 | 12.71 | 2,233,658 |
| 10 Oct 19 |
12.61000 +0.14 |
12.69 | 12.44 | 12.44 | 1,039,114 |
| 09 Oct 19 |
12.47000 +0.28 |
12.58 | 12.03 | 12.13 | 2,238,334 |
| 08 Oct 19 |
12.19500 -0.38 |
12.57 | 11.84 | 12.57 | 3,071,281 |
| 07 Oct 19 |
12.57000 +0.05 |
12.64 | 12.41 | 12.56 | 764,504 |
| 04 Oct 19 |
12.51500 +0.12 |
12.58 | 12.36 | 12.45 | 1,486,962 |
| 02 Oct 19 |
12.40000 -0.25 |
12.64 | 12.38 | 12.61 | 1,592,563 |
| 01 Oct 19 |
12.64500 +0.01 |
12.97 | 12.58 | 12.72 | 996,166 |
| 30 Sep 19 |
12.64000 +0.04 |
12.90 | 12.51 | 12.61 | 1,111,167 |
| 27 Sep 19 |
12.60500 +0.04 |
12.66 | 12.36 | 12.62 | 856,774 |
| 26 Sep 19 |
12.56500 -0.21 |
12.87 | 12.56 | 12.81 | 972,966 |
| 25 Sep 19 |
12.77500 -0.12 |
12.99 | 12.56 | 12.84 | 1,077,507 |
| 24 Sep 19 |
12.89500 -0.07 |
13.05 | 12.82 | 12.96 | 1,034,973 |
| 23 Sep 19 |
12.97000 -0.50 |
13.43 | 12.82 | 13.40 | 2,018,157 |
| 20 Sep 19 |
13.47000 -0.35 |
13.90 | 13.46 | 13.78 | 3,113,293 |
| 19 Sep 19 |
13.82500 +0.34 |
13.85 | 13.42 | 13.49 | 955,601 |
| 18 Sep 19 |
13.48500 -0.06 |
13.67 | 13.43 | 13.60 | 1,044,747 |
| 17 Sep 19 |
13.54500 -0.43 |
14.02 | 13.43 | 14.00 | 2,009,816 |
| 16 Sep 19 |
13.97000 -0.28 |
14.34 | 13.85 | 14.30 | 1,579,958 |
| 13 Sep 19 |
14.25500 +0.55 |
14.34 | 13.75 | 13.77 | 1,776,235 |
| 12 Sep 19 |
13.71000 +0.11 |
13.77 | 13.53 | 13.70 | 1,313,146 |
| 11 Sep 19 |
13.60500 +0.39 |
13.80 | 13.20 | 13.20 | 1,823,968 |
| 10 Sep 19 |
13.21500 +0.30 |
13.31 | 12.97 | 13.09 | 1,994,111 |
| 09 Sep 19 |
12.91500 +0.59 |
13.02 | 12.70 | 12.81 | 1,786,320 |
| 06 Sep 19 |
12.32500 -0.11 |
12.56 | 12.29 | 12.50 | 847,239 |
| 05 Sep 19 |
12.44000 +0.34 |
12.52 | 12.14 | 12.15 | 1,091,688 |
| 04 Sep 19 |
12.10000 +0.04 |
12.47 | 12.07 | 12.19 | 1,267,392 |
| 03 Sep 19 |
12.06000 +0.06 |
12.30 | 11.87 | 11.95 | 1,948,117 |
| 02 Sep 19 |
12.00000 +0.02 |
12.12 | 11.97 | 12.00 | 880,893 |
| 30 Aug 19 |
11.97500 -0.06 |
12.19 | 11.93 | 12.07 | 985,971 |
| 29 Aug 19 |
12.04000 +0.10 |
12.16 | 11.93 | 12.01 | 1,167,902 |
| 28 Aug 19 |
11.94000 +0.02 |
11.97 | 11.70 | 11.97 | 1,994,549 |
| 27 Aug 19 |
11.92000 +0.27 |
12.06 | 11.59 | 11.70 | 1,706,791 |
| 26 Aug 19 |
11.64500 +0.21 |
11.65 | 11.36 | 11.46 | 1,152,465 |
| 23 Aug 19 |
11.43500 -0.06 |
11.77 | 11.43 | 11.60 | 1,115,506 |
| 22 Aug 19 |
11.50000 +0.24 |
11.67 | 11.23 | 11.23 | 1,259,580 |
| 21 Aug 19 |
11.25500 +0.20 |
11.28 | 10.95 | 11.02 | 806,827 |
| 20 Aug 19 |
11.05500 -0.28 |
11.45 | 10.95 | 11.34 | 1,223,303 |
| 19 Aug 19 |
11.34000 +0.23 |
11.47 | 11.11 | 11.20 | 1,369,348 |
| 16 Aug 19 |
11.11500 +0.35 |
11.16 | 10.80 | 10.81 | 1,310,839 |
| 15 Aug 19 |
10.76000 -0.16 |
11.02 | 10.66 | 10.99 | 1,532,121 |
| 14 Aug 19 |
10.92000 -0.50 |
11.45 | 10.90 | 11.42 | 1,574,329 |
| 13 Aug 19 |
11.42000 +0.10 |
11.55 | 11.18 | 11.26 | 1,207,720 |
| 12 Aug 19 |
11.32500 -0.07 |
11.63 | 11.31 | 11.44 | 1,270,072 |
| 09 Aug 19 |
11.39500 -0.17 |
11.64 | 11.31 | 11.39 | 1,522,505 |
| 08 Aug 19 |
11.57000 +0.00 |
11.69 | 11.42 | 11.60 | 1,640,490 |
| 07 Aug 19 |
11.57000 +0.12 |
11.82 | 11.44 | 11.79 | 1,885,635 |
| 06 Aug 19 |
11.45000 -0.34 |
11.99 | 11.45 | 11.79 | 1,766,933 |
| 05 Aug 19 |
11.79000 +0.02 |
11.81 | 11.47 | 11.51 | 1,317,693 |
| 02 Aug 19 |
11.76500 +0.01 |
11.83 | 11.23 | 11.65 | 1,635,200 |
| 01 Aug 19 |
11.75500 +0.03 |
11.95 | 11.68 | 11.76 | 1,067,028 |
| 31 Jul 19 |
11.73000 +0.25 |
12.02 | 11.42 | 11.47 | 1,982,216 |
| 30 Jul 19 |
11.48000 -0.40 |
11.91 | 11.41 | 11.89 | 1,372,593 |
| 29 Jul 19 |
11.88000 -0.22 |
12.10 | 11.67 | 12.06 | 1,416,195 |
| 26 Jul 19 |
12.09500 +0.15 |
12.20 | 11.97 | 11.98 | 999,642 |
| 25 Jul 19 |
11.95000 -0.25 |
12.35 | 11.87 | 12.30 | 1,289,198 |
| 24 Jul 19 |
12.20000 +0.19 |
12.32 | 11.96 | 12.07 | 1,328,922 |
| 23 Jul 19 |
12.00500 +0.01 |
12.19 | 11.85 | 11.98 | 1,463,275 |
| 22 Jul 19 |
11.99500 -0.21 |
12.16 | 11.70 | 12.16 | 1,976,815 |
| 19 Jul 19 |
12.20500 -0.15 |
12.32 | 12.01 | 12.22 | 1,288,292 |
| 18 Jul 19 |
12.36000 -0.26 |
12.53 | 12.30 | 12.53 | 1,142,183 |
| 17 Jul 19 |
12.62000 -0.38 |
13.05 | 12.45 | 13.05 | 2,106,188 |
| 16 Jul 19 |
13.00000 -0.02 |
13.19 | 12.91 | 13.06 | 1,066,328 |
| 15 Jul 19 |
13.02500 -0.40 |
13.36 | 12.95 | 13.36 | 1,655,756 |
| 12 Jul 19 |
13.42000 +0.05 |
13.49 | 13.31 | 13.34 | 689,410 |
| 11 Jul 19 |
13.37500 -0.07 |
13.65 | 13.27 | 13.44 | 939,830 |
| 10 Jul 19 |
13.44500 -0.20 |
13.66 | 13.38 | 13.60 | 1,041,821 |
| 09 Jul 19 |
13.65000 -0.34 |
13.88 | 13.56 | 13.88 | 1,179,944 |
| 08 Jul 19 |
13.99000 +0.13 |
14.15 | 13.85 | 13.89 | 1,481,194 |
| 05 Jul 19 |
13.86000 +0.01 |
14.01 | 13.66 | 13.89 | 897,747 |
| 04 Jul 19 |
13.85000 +0.03 |
14.06 | 13.69 | 13.94 | 942,099 |
| 03 Jul 19 |
13.82000 +0.18 |
13.87 | 13.62 | 13.69 | 1,402,680 |
| 02 Jul 19 |
13.64000 -0.51 |
14.19 | 13.62 | 14.15 | 1,631,120 |
| 01 Jul 19 |
14.15000 +0.34 |
14.19 | 13.98 | 14.00 | 1,070,013 |
| 28 Jun 19 |
13.81500 +0.12 |
13.92 | 13.61 | 13.69 | 1,244,465 |
| 27 Jun 19 |
13.69500 +0.25 |
13.81 | 13.53 | 13.53 | 1,129,824 |
| 26 Jun 19 |
13.44500 -0.03 |
13.64 | 13.29 | 13.46 | 1,443,149 |
| 25 Jun 19 |
13.47500 -0.71 |
14.15 | 13.43 | 14.13 | 2,253,085 |
| 24 Jun 19 |
14.18500 -0.21 |
14.59 | 14.13 | 14.44 | 986,383 |
| 21 Jun 19 |
14.40000 -0.09 |
14.81 | 14.40 | 14.56 | 3,021,090 |
| 20 Jun 19 |
14.49000 -0.21 |
14.98 | 14.49 | 14.70 | 1,454,142 |
| 19 Jun 19 |
14.70000 -0.01 |
14.83 | 14.44 | 14.66 | 1,194,428 |
| 18 Jun 19 |
14.70500 +0.20 |
14.71 | 14.36 | 14.45 | 1,407,200 |
| 17 Jun 19 |
14.50000 +0.02 |
14.64 | 14.45 | 14.52 | 1,283,664 |
| 14 Jun 19 |
14.48000 -0.32 |
14.77 | 14.45 | 14.77 | 987,734 |
| 13 Jun 19 |
14.80000 -0.74 |
15.15 | 14.43 | 14.45 | 1,813,838 |
| 12 Jun 19 |
15.54000 -0.09 |
15.84 | 15.47 | 15.54 | 2,525,402 |
| 11 Jun 19 |
15.63000 +0.48 |
15.76 | 15.25 | 15.32 | 2,387,826 |
| 07 Jun 19 |
15.15000 +0.37 |
15.18 | 14.76 | 14.86 | 1,087,542 |
| 06 Jun 19 |
14.78000 -0.18 |
15.13 | 14.76 | 15.00 | 1,082,424 |
| 05 Jun 19 |
14.95500 +0.07 |
15.12 | 14.60 | 14.92 | 1,360,748 |
| 04 Jun 19 |
14.88000 +0.51 |
14.95 | 14.32 | 14.34 | 1,830,911 |
| 03 Jun 19 |
14.37000 -0.19 |
14.65 | 14.10 | 14.59 | 1,978,214 |
| 31 May 19 |
14.56000 -0.24 |
14.95 | 14.50 | 14.70 | 2,342,368 |
| 30 May 19 |
14.80000 -0.06 |
15.33 | 14.22 | 15.00 | 2,124,000 |
| 29 May 19 |
14.86000 +0.21 |
15.94 | 14.86 | 15.36 | 3,164,579 |
| 28 May 19 |
14.65000 +0.03 |
15.07 | 14.54 | 14.70 | 18,167,708 |
| 27 May 19 |
14.62000 -0.05 |
14.98 | 14.41 | 14.84 | 927,489 |
| 24 May 19 |
14.66500 -0.26 |
15.20 | 14.57 | 15.19 | 1,606,649 |
| 23 May 19 |
14.92000 -0.49 |
15.43 | 14.85 | 15.36 | 1,856,141 |
| 22 May 19 |
15.41500 +0.32 |
15.42 | 14.98 | 15.12 | 1,507,915 |
| 21 May 19 |
15.09000 -0.19 |
15.44 | 14.73 | 15.44 | 2,594,239 |
| 20 May 19 |
15.28500 -0.13 |
15.45 | 15.19 | 15.44 | 1,149,025 |
| 17 May 19 |
15.41500 -0.09 |
15.45 | 15.09 | 15.44 | 1,414,046 |
| 16 May 19 |
15.50000 -0.03 |
15.59 | 15.27 | 15.59 | 1,356,487 |
| 15 May 19 |
15.53500 +0.03 |
15.94 | 15.33 | 15.61 | 1,709,142 |
| 14 May 19 |
15.50000 +0.60 |
15.59 | 15.00 | 15.07 | 2,096,651 |
| 13 May 19 |
14.90500 -0.53 |
15.49 | 14.81 | 15.43 | 1,596,192 |
| 10 May 19 |
15.43000 +0.74 |
15.61 | 15.15 | 15.22 | 3,805,516 |
| 09 May 19 |
14.69500 +0.47 |
14.95 | 14.07 | 14.60 | 3,711,983 |
| 08 May 19 |
14.22500 +0.00 |
14.37 | 13.98 | 14.14 | 1,228,887 |
| 07 May 19 |
14.22500 -0.03 |
14.43 | 14.15 | 14.30 | 1,593,997 |
| 06 May 19 |
14.25500 -0.14 |
14.26 | 13.99 | 14.23 | 943,703 |
| 03 May 19 |
14.40000 -0.38 |
14.74 | 14.35 | 14.74 | 1,190,428 |
| 02 May 19 |
14.77500 +0.74 |
14.80 | 14.05 | 14.10 | 2,052,256 |
| 30 Apr 19 |
14.03500 -0.04 |
14.21 | 13.95 | 14.00 | 1,317,944 |
| 29 Apr 19 |
14.07500 +0.34 |
14.14 | 13.85 | 13.85 | 1,357,619 |
| 26 Apr 19 |
13.73500 +0.27 |
13.81 | 13.44 | 13.49 | 1,454,412 |
| 25 Apr 19 |
13.46500 -0.79 |
14.22 | 13.45 | 14.22 | 2,609,262 |
| 24 Apr 19 |
14.25500 -0.43 |
14.75 | 14.22 | 14.65 | 1,610,729 |
| 23 Apr 19 |
14.69000 -0.04 |
14.86 | 14.63 | 14.75 | 1,382,234 |
| 18 Apr 19 |
14.73000 +0.02 |
14.82 | 14.49 | 14.61 | 942,137 |
| 17 Apr 19 |
14.71000 +0.19 |
14.80 | 14.59 | 14.59 | 1,165,643 |
| 16 Apr 19 |
14.52000 -0.13 |
14.70 | 14.34 | 14.65 | 1,424,068 |
| 15 Apr 19 |
14.64500 +0.25 |
14.71 | 14.39 | 14.53 | 1,756,145 |
| 12 Apr 19 |
14.40000 +0.20 |
14.50 | 14.10 | 14.20 | 1,147,365 |
| 11 Apr 19 |
14.20000 +0.16 |
14.28 | 13.93 | 14.10 | 1,361,616 |
| 10 Apr 19 |
14.04000 +0.26 |
14.24 | 13.78 | 13.86 | 1,427,099 |
| 09 Apr 19 |
13.78000 +0.06 |
13.92 | 13.55 | 13.76 | 1,484,098 |
| 08 Apr 19 |
13.71500 -0.56 |
14.34 | 13.72 | 14.24 | 1,492,328 |
| 05 Apr 19 |
14.27500 +0.37 |
14.28 | 13.92 | 13.95 | 1,848,102 |
| 04 Apr 19 |
13.90500 +0.19 |
14.35 | 13.76 | 13.77 | 2,533,212 |
| 03 Apr 19 |
13.71500 +0.73 |
13.81 | 13.21 | 13.24 | 2,665,271 |
| 02 Apr 19 |
12.98500 +0.22 |
13.23 | 12.83 | 13.11 | 2,527,928 |
| 01 Apr 19 |
12.76000 +0.04 |
13.09 | 12.67 | 12.76 | 2,195,936 |
| 29 Mar 19 |
12.72000 +0.09 |
12.95 | 12.61 | 12.69 | 1,967,074 |
| 28 Mar 19 |
12.63500 -0.49 |
13.19 | 12.64 | 13.09 | 2,039,001 |
| 27 Mar 19 |
13.13000 -0.02 |
13.29 | 13.09 | 13.20 | 1,349,646 |
| 26 Mar 19 |
13.15000 -0.24 |
13.44 | 13.09 | 13.44 | 2,165,176 |
| 25 Mar 19 |
13.39000 -0.61 |
13.90 | 13.35 | 13.85 | 1,786,642 |
| 22 Mar 19 |
14.00000 -0.41 |
14.56 | 13.95 | 14.52 | 1,291,905 |
| 21 Mar 19 |
14.41000 -0.59 |
15.00 | 14.26 | 14.91 | 1,711,900 |
| 20 Mar 19 |
15.00000 -0.36 |
15.47 | 15.00 | 15.40 | 654,643 |
| 19 Mar 19 |
15.36000 +0.21 |
15.48 | 15.15 | 15.20 | 1,039,771 |
| 18 Mar 19 |
15.15000 +0.13 |
15.26 | 15.06 | 15.08 | 844,389 |
| 15 Mar 19 |
15.02500 -0.20 |
15.25 | 15.01 | 15.23 | 3,964,084 |
| 14 Mar 19 |
15.22000 +0.17 |
15.26 | 14.90 | 15.09 | 1,516,843 |
| 13 Mar 19 |
15.05000 +0.10 |
15.07 | 14.78 | 14.90 | 1,230,744 |
| 12 Mar 19 |
14.95000 -0.49 |
15.51 | 14.94 | 15.50 | 1,707,785 |
| 11 Mar 19 |
15.43500 +0.21 |
15.44 | 15.12 | 15.30 | 1,445,029 |
| 08 Mar 19 |
15.23000 -0.59 |
15.69 | 14.94 | 15.68 | 1,611,058 |
| 07 Mar 19 |
15.81500 -0.32 |
16.67 | 15.69 | 16.46 | 2,372,615 |
| 06 Mar 19 |
16.14000 -0.14 |
16.32 | 16.02 | 16.24 | 977,079 |
| 05 Mar 19 |
16.28000 -0.30 |
16.67 | 16.25 | 16.61 | 1,091,807 |
| 04 Mar 19 |
16.57500 +0.28 |
16.79 | 16.38 | 16.48 | 969,560 |
| 01 Mar 19 |
16.30000 +0.26 |
16.53 | 16.06 | 16.14 | 1,369,419 |
| 28 Feb 19 |
16.04000 +0.53 |
16.04 | 15.24 | 15.45 | 1,621,746 |
| 27 Feb 19 |
15.51500 +0.02 |
15.58 | 15.13 | 15.46 | 780,099 |
| 26 Feb 19 |
15.50000 -0.45 |
15.98 | 15.34 | 15.90 | 1,380,649 |
| 25 Feb 19 |
15.95000 +0.16 |
16.11 | 15.82 | 15.84 | 808,249 |
| 22 Feb 19 |
15.78500 +0.13 |
15.98 | 15.64 | 15.69 | 686,486 |
| 21 Feb 19 |
15.65500 -0.16 |
15.93 | 15.35 | 15.81 | 1,060,413 |
| 20 Feb 19 |
15.82000 +0.49 |
15.86 | 15.07 | 15.31 | 1,070,022 |
| 19 Feb 19 |
15.32500 -0.55 |
16.00 | 14.99 | 15.89 | 2,207,444 |
| 18 Feb 19 |
15.87000 +0.37 |
15.93 | 15.44 | 15.51 | 669,657 |
| 15 Feb 19 |
15.50000 +0.24 |
15.59 | 15.23 | 15.40 | 860,554 |
| 14 Feb 19 |
15.25500 +0.07 |
15.40 | 15.09 | 15.26 | 623,241 |
| 13 Feb 19 |
15.18500 -0.22 |
15.64 | 15.19 | 15.50 | 1,008,541 |
| 12 Feb 19 |
15.40500 +0.35 |
15.57 | 15.23 | 15.24 | 986,012 |
| 11 Feb 19 |
15.05500 +0.33 |
15.06 | 14.79 | 14.86 | 981,796 |
| 08 Feb 19 |
14.72500 -0.03 |
14.99 | 14.59 | 14.74 | 1,067,033 |
| 07 Feb 19 |
14.76000 -0.76 |
15.41 | 14.74 | 15.35 | 1,631,220 |
| 06 Feb 19 |
15.52500 -0.23 |
15.66 | 15.31 | 15.65 | 696,427 |
| 05 Feb 19 |
15.75000 +0.20 |
15.82 | 15.45 | 15.58 | 644,391 |
| 04 Feb 19 |
15.55000 -0.23 |
15.99 | 15.49 | 15.85 | 632,080 |
| 01 Feb 19 |
15.78500 +0.15 |
15.87 | 15.57 | 15.70 | 827,443 |
| 31 Jan 19 |
15.63000 -0.11 |
15.87 | 15.43 | 15.74 | 1,572,394 |
| 30 Jan 19 |
15.74000 -0.28 |
16.15 | 15.64 | 16.06 | 1,003,540 |
| 29 Jan 19 |
16.02500 -0.08 |
16.17 | 15.76 | 16.11 | 854,421 |
| 28 Jan 19 |
16.10000 -0.40 |
16.49 | 15.86 | 16.49 | 1,282,432 |
| 25 Jan 19 |
16.49500 +0.56 |
16.99 | 15.99 | 16.03 | 2,341,546 |
| 24 Jan 19 |
15.93500 +0.53 |
15.96 | 15.35 | 15.35 | 1,180,156 |
| 23 Jan 19 |
15.41000 +0.01 |
15.64 | 15.25 | 15.36 | 807,915 |
| 22 Jan 19 |
15.39500 +0.17 |
15.54 | 15.12 | 15.19 | 951,529 |
| 21 Jan 19 |
15.22500 +0.30 |
15.29 | 14.83 | 14.90 | 897,451 |
| 18 Jan 19 |
14.92500 +0.39 |
14.97 | 14.55 | 14.57 | 1,091,658 |
| 17 Jan 19 |
14.53500 -0.78 |
14.89 | 14.32 | 14.86 | 2,156,397 |
| 16 Jan 19 |
15.31000 +0.23 |
15.47 | 15.09 | 15.13 | 779,452 |
| 15 Jan 19 |
15.08000 -0.45 |
15.78 | 14.99 | 15.65 | 970,612 |
| 14 Jan 19 |
15.53500 -0.21 |
15.85 | 15.36 | 15.76 | 820,068 |
| 11 Jan 19 |
15.74500 -0.02 |
15.84 | 15.57 | 15.61 | 679,981 |
| 10 Jan 19 |
15.76500 -0.09 |
15.98 | 15.61 | 15.84 | 788,383 |
| 09 Jan 19 |
15.86000 +0.59 |
16.13 | 15.40 | 15.40 | 1,476,766 |
| 08 Jan 19 |
15.26500 +0.20 |
15.43 | 14.95 | 15.08 | 1,091,564 |
| 07 Jan 19 |
15.06500 +0.51 |
15.11 | 14.59 | 14.59 | 1,253,215 |
| 04 Jan 19 |
14.55000 -0.51 |
15.15 | 13.90 | 15.11 | 2,832,111 |
| 03 Jan 19 |
15.06500 +0.01 |
15.20 | 14.95 | 14.95 | 836,311 |
| 02 Jan 19 |
15.05500 -0.49 |
15.60 | 14.90 | 15.57 | 1,010,676 |
| 28 Dec 18 |
15.55000 +0.40 |
15.56 | 15.20 | 15.20 | 572,252 |
| 27 Dec 18 |
15.15500 -0.26 |
15.70 | 15.04 | 15.44 | 1,020,823 |
| 21 Dec 18 |
15.41000 +0.07 |
15.59 | 15.16 | 15.24 | 1,970,676 |
| 20 Dec 18 |
15.33500 -0.44 |
15.77 | 15.32 | 15.65 | 907,369 |
| 19 Dec 18 |
15.77500 +0.15 |
15.87 | 15.56 | 15.62 | 1,376,092 |
| 18 Dec 18 |
15.62500 -0.09 |
15.82 | 15.56 | 15.69 | 1,051,180 |
| 17 Dec 18 |
15.71500 -0.48 |
16.33 | 15.56 | 16.24 | 1,074,457 |
| 14 Dec 18 |
16.19500 +0.13 |
16.20 | 15.89 | 15.95 | 1,176,270 |
| 13 Dec 18 |
16.06500 -0.16 |
16.59 | 15.87 | 16.38 | 1,155,868 |
| 12 Dec 18 |
16.23000 +0.00 |
16.33 | 15.99 | 16.30 | 1,124,521 |
| 11 Dec 18 |
16.22500 +0.28 |
16.48 | 15.88 | 16.00 | 1,348,938 |
| 10 Dec 18 |
15.94500 -0.88 |
16.78 | 15.81 | 16.74 | 1,987,912 |
| 07 Dec 18 |
16.82500 +0.24 |
17.21 | 16.70 | 16.70 | 1,485,398 |
| 06 Dec 18 |
16.59000 -0.65 |
17.17 | 16.45 | 17.13 | 2,457,042 |
| 05 Dec 18 |
17.24000 -0.22 |
17.34 | 17.08 | 17.30 | 981,806 |
| 04 Dec 18 |
17.46000 -0.50 |
18.05 | 17.39 | 17.87 | 1,220,931 |
| 03 Dec 18 |
17.95500 +0.02 |
18.27 | 17.84 | 18.21 | 919,932 |
| 30 Nov 18 |
17.93500 -0.24 |
18.17 | 17.73 | 18.14 | 1,333,964 |
| 29 Nov 18 |
18.17000 -0.01 |
18.29 | 18.09 | 18.22 | 758,264 |
| 28 Nov 18 |
18.18500 +0.04 |
18.35 | 18.00 | 18.05 | 758,448 |
| 27 Nov 18 |
18.14500 -0.27 |
18.45 | 17.88 | 18.42 | 1,267,016 |
| 26 Nov 18 |
18.41500 +0.50 |
18.46 | 17.96 | 17.98 | 1,217,762 |
| 23 Nov 18 |
17.92000 +0.30 |
18.01 | 17.55 | 17.55 | 972,215 |
| 22 Nov 18 |
17.62000 -0.18 |
17.75 | 17.48 | 17.74 | 922,466 |
| 21 Nov 18 |
17.80000 +0.34 |
17.90 | 17.45 | 17.47 | 1,304,924 |
| 20 Nov 18 |
17.45500 +0.08 |
17.59 | 17.12 | 17.26 | 1,335,631 |
| 19 Nov 18 |
17.37000 -0.20 |
17.81 | 17.31 | 17.57 | 1,194,458 |
| 16 Nov 18 |
17.57500 -0.07 |
18.13 | 17.58 | 17.78 | 1,486,280 |
| 15 Nov 18 |
17.65000 -0.37 |
18.25 | 17.42 | 18.00 | 1,702,630 |
| 14 Nov 18 |
18.02000 +0.35 |
18.18 | 17.52 | 17.64 | 2,121,428 |
| 13 Nov 18 |
17.66500 +0.32 |
17.78 | 17.44 | 17.45 | 2,024,224 |
| 12 Nov 18 |
17.35000 +0.38 |
17.63 | 16.98 | 17.06 | 2,948,789 |
| 09 Nov 18 |
16.97000 -0.78 |
17.44 | 16.64 | 17.35 | 6,437,775 |
| 08 Nov 18 |
17.75000 -2.89 |
18.30 | 16.93 | 18.15 | 9,070,346 |
| 07 Nov 18 |
20.64000 -0.32 |
21.41 | 20.40 | 20.89 | 1,232,240 |
| 06 Nov 18 |
20.96000 +0.27 |
21.02 | 20.66 | 20.66 | 782,145 |
| 05 Nov 18 |
20.69000 -0.05 |
20.90 | 20.57 | 20.61 | 733,214 |
| 02 Nov 18 |
20.74000 +0.31 |
21.04 | 20.45 | 20.65 | 1,366,915 |
| 01 Nov 18 |
20.43000 +0.01 |
20.96 | 20.31 | 20.39 | 906,056 |
| 31 Oct 18 |
20.42000 +0.41 |
20.65 | 20.35 | 20.35 | 1,004,394 |
| 30 Oct 18 |
20.01000 +0.16 |
20.21 | 19.76 | 19.89 | 901,248 |
| 29 Oct 18 |
19.85500 +0.45 |
20.18 | 19.28 | 19.41 | 1,443,922 |
| 26 Oct 18 |
19.40000 -0.52 |
19.89 | 19.25 | 19.75 | 1,638,298 |
| 25 Oct 18 |
19.92500 -0.52 |
20.21 | 19.58 | 20.17 | 2,369,829 |
| 24 Oct 18 |
20.44000 +0.16 |
20.59 | 20.13 | 20.28 | 1,198,720 |
| 23 Oct 18 |
20.28000 -0.02 |
20.61 | 19.90 | 20.00 | 1,666,004 |
| 22 Oct 18 |
20.30000 -0.22 |
20.38 | 20.08 | 20.27 | 1,526,402 |
| 19 Oct 18 |
20.52000 -0.53 |
21.05 | 20.24 | 21.05 | 2,272,589 |
| 18 Oct 18 |
21.05000 -0.02 |
21.56 | 21.05 | 21.07 | 1,377,742 |
| 17 Oct 18 |
21.07000 -0.31 |
21.65 | 20.91 | 21.43 | 1,166,353 |
| 16 Oct 18 |
21.38000 +0.34 |
21.57 | 20.98 | 21.10 | 1,276,908 |
| 15 Oct 18 |
21.04000 -0.09 |
21.29 | 21.02 | 21.20 | 828,558 |
| 12 Oct 18 |
21.13000 -0.33 |
21.62 | 20.91 | 21.62 | 1,538,066 |
| 11 Oct 18 |
21.46000 -0.61 |
21.92 | 21.41 | 21.86 | 1,482,214 |
| 10 Oct 18 |
22.07000 -0.19 |
22.43 | 22.07 | 22.26 | 937,692 |
| 09 Oct 18 |
22.26000 +0.02 |
22.36 | 22.02 | 22.25 | 595,528 |
| 08 Oct 18 |
22.24000 -0.37 |
22.54 | 22.05 | 22.54 | 839,017 |
| 05 Oct 18 |
22.61000 -0.01 |
22.75 | 22.32 | 22.50 | 674,998 |
| 04 Oct 18 |
22.62000 -0.18 |
23.06 | 22.42 | 22.95 | 1,011,951 |
| 02 Oct 18 |
22.80000 +0.20 |
22.85 | 22.28 | 22.56 | 784,944 |
| 01 Oct 18 |
22.60000 +0.23 |
22.92 | 22.24 | 22.35 | 842,971 |
| 28 Sep 18 |
22.37000 -0.20 |
22.45 | 22.03 | 22.35 | 1,162,274 |
| 27 Sep 18 |
22.57000 +0.20 |
22.65 | 22.15 | 22.33 | 862,280 |
| 26 Sep 18 |
22.37000 -0.08 |
22.52 | 22.14 | 22.52 | 678,664 |
| 25 Sep 18 |
22.45000 +0.55 |
22.63 | 21.83 | 21.85 | 1,396,365 |
| 24 Sep 18 |
21.90000 +0.14 |
21.94 | 21.63 | 21.78 | 714,252 |
| 21 Sep 18 |
21.76000 +0.00 |
21.81 | 21.50 | 21.80 | 2,789,064 |
| 20 Sep 18 |
21.76000 +0.03 |
21.89 | 21.67 | 21.67 | 1,141,762 |
| 19 Sep 18 |
21.73000 -0.92 |
22.60 | 21.55 | 22.58 | 2,439,145 |
| 18 Sep 18 |
22.65000 +0.02 |
22.98 | 22.51 | 22.61 | 806,777 |
| 17 Sep 18 |
22.63000 +0.03 |
22.65 | 22.35 | 22.61 | 595,037 |
| 14 Sep 18 |
22.60000 -0.01 |
22.79 | 22.46 | 22.70 | 668,042 |
| 13 Sep 18 |
22.61000 +0.00 |
22.81 | 22.58 | 22.62 | 621,372 |
| 12 Sep 18 |
22.61000 +0.04 |
22.64 | 22.32 | 22.61 | 627,992 |
| 11 Sep 18 |
22.57000 -0.30 |
22.96 | 22.46 | 22.94 | 810,558 |
| 10 Sep 18 |
22.87000 +0.82 |
23.05 | 21.92 | 22.10 | 1,570,387 |
| 07 Sep 18 |
22.05000 +0.12 |
22.24 | 21.65 | 21.93 | 965,476 |
| 06 Sep 18 |
21.93000 -0.40 |
22.24 | 21.50 | 22.24 | 1,495,480 |
| 05 Sep 18 |
22.33000 -0.15 |
22.59 | 22.25 | 22.48 | 795,235 |
| 04 Sep 18 |
22.48000 -0.17 |
22.72 | 22.32 | 22.60 | 750,324 |
| 03 Sep 18 |
22.65000 -0.04 |
22.68 | 22.46 | 22.60 | 599,931 |
| 31 Aug 18 |
22.69000 +0.06 |
22.69 | 22.44 | 22.58 | 1,219,958 |
| 30 Aug 18 |
22.63000 -0.44 |
23.02 | 22.48 | 22.97 | 1,072,583 |
| 29 Aug 18 |
23.07000 -0.08 |
23.34 | 22.96 | 23.18 | 843,152 |
| 28 Aug 18 |
23.15000 -0.08 |
23.38 | 23.05 | 23.32 | 525,890 |
| 27 Aug 18 |
23.23000 +0.07 |
23.27 | 23.14 | 23.23 | 470,025 |
| 24 Aug 18 |
23.16000 -0.07 |
23.35 | 22.92 | 23.31 | 645,224 |
| 23 Aug 18 |
23.23000 -0.16 |
23.46 | 23.11 | 23.44 | 589,019 |
| 22 Aug 18 |
23.39000 +0.22 |
23.56 | 23.17 | 23.21 | 911,567 |
| 21 Aug 18 |
23.17000 +0.33 |
23.43 | 22.75 | 22.80 | 884,479 |
| 20 Aug 18 |
22.84000 +0.35 |
23.05 | 22.52 | 22.56 | 811,876 |
| 17 Aug 18 |
22.49000 +0.07 |
22.62 | 22.36 | 22.46 | 608,834 |
| 16 Aug 18 |
22.42000 +0.29 |
22.50 | 22.10 | 22.22 | 889,125 |
| 15 Aug 18 |
22.13000 -0.17 |
22.45 | 21.95 | 22.38 | 846,125 |
| 14 Aug 18 |
22.30000 -0.33 |
22.83 | 22.15 | 22.72 | 860,316 |
| 13 Aug 18 |
22.63000 -0.21 |
22.86 | 22.31 | 22.85 | 730,097 |
| 10 Aug 18 |
22.84000 -0.08 |
22.96 | 22.67 | 22.81 | 865,810 |
| 09 Aug 18 |
22.92000 -0.05 |
23.05 | 22.71 | 22.97 | 801,964 |
| 08 Aug 18 |
22.97000 +0.19 |
23.02 | 22.70 | 22.72 | 664,911 |
| 07 Aug 18 |
22.78000 +0.16 |
23.13 | 22.68 | 22.68 | 1,102,169 |
| 06 Aug 18 |
22.62000 +0.19 |
22.75 | 22.27 | 22.53 | 1,076,276 |
| 03 Aug 18 |
22.43000 +0.21 |
22.80 | 22.29 | 22.36 | 1,600,863 |
| 02 Aug 18 |
22.22000 -0.38 |
23.85 | 21.12 | 23.05 | 3,452,116 |
| 01 Aug 18 |
22.60000 -0.54 |
23.33 | 22.45 | 23.25 | 1,428,242 |
| 31 Jul 18 |
23.14000 +0.02 |
23.26 | 23.08 | 23.12 | 1,054,382 |
| 30 Jul 18 |
23.12000 +0.01 |
23.36 | 22.99 | 23.20 | 1,088,526 |
| 27 Jul 18 |
23.11000 +0.65 |
23.34 | 22.48 | 22.48 | 1,356,636 |
| 26 Jul 18 |
22.46000 +0.15 |
22.82 | 22.40 | 22.50 | 1,046,610 |
| 25 Jul 18 |
22.31000 -0.55 |
23.13 | 22.23 | 23.02 | 1,311,970 |
| 24 Jul 18 |
22.86000 +0.64 |
23.25 | 22.41 | 22.41 | 1,865,978 |
| 23 Jul 18 |
22.22000 -0.09 |
22.37 | 22.04 | 22.21 | 564,773 |
| 20 Jul 18 |
22.31000 +0.08 |
22.46 | 22.17 | 22.25 | 900,167 |
| 19 Jul 18 |
22.23000 -0.11 |
22.49 | 22.10 | 22.10 | 708,081 |
| 18 Jul 18 |
22.34000 +0.04 |
22.65 | 21.48 | 22.41 | 1,799,477 |
| 17 Jul 18 |
22.30000 -0.17 |
22.89 | 22.02 | 22.52 | 1,060,455 |
| 16 Jul 18 |
22.47000 -0.02 |
22.72 | 22.36 | 22.52 | 511,217 |
| 13 Jul 18 |
22.49000 +0.00 |
22.71 | 22.48 | 22.50 | 600,970 |
| 12 Jul 18 |
22.49000 +0.31 |
22.69 | 22.22 | 22.67 | 1,479,313 |
| 11 Jul 18 |
22.18000 -0.09 |
22.27 | 21.92 | 22.14 | 862,554 |
| 10 Jul 18 |
22.27000 +0.47 |
22.39 | 21.72 | 21.72 | 1,443,309 |
| 09 Jul 18 |
21.80000 +0.17 |
22.14 | 21.73 | 21.80 | 1,206,676 |
| 06 Jul 18 |
21.63000 +0.18 |
21.81 | 21.51 | 21.56 | 1,237,486 |
| 05 Jul 18 |
21.45000 -0.02 |
21.63 | 21.37 | 21.59 | 1,425,936 |
| 04 Jul 18 |
21.47000 -0.08 |
21.58 | 21.32 | 21.51 | 774,362 |
| 03 Jul 18 |
21.55000 +0.05 |
21.69 | 21.37 | 21.58 | 1,208,465 |
| 02 Jul 18 |
21.50000 -0.23 |
21.97 | 21.34 | 21.58 | 1,834,503 |
| 29 Jun 18 |
21.73000 -1.47 |
22.79 | 21.50 | 22.75 | 3,910,176 |
| 28 Jun 18 |
23.20000 -0.25 |
23.64 | 23.01 | 23.40 | 1,641,114 |
| 27 Jun 18 |
23.45000 -0.38 |
23.86 | 23.32 | 23.84 | 2,301,947 |
| 26 Jun 18 |
23.83000 +0.41 |
24.22 | 23.54 | 23.99 | 1,147,102 |
| 25 Jun 18 |
23.42000 -0.18 |
23.73 | 23.33 | 23.62 | 1,122,775 |
| 22 Jun 18 |
23.60000 -0.04 |
23.92 | 23.54 | 23.57 | 1,244,656 |
| 21 Jun 18 |
23.64000 -0.18 |
23.95 | 23.53 | 23.83 | 1,077,302 |
| 20 Jun 18 |
23.82000 +0.14 |
23.96 | 23.62 | 23.75 | 661,474 |
| 19 Jun 18 |
23.68000 +0.09 |
23.90 | 23.28 | 23.50 | 1,011,007 |
| 18 Jun 18 |
23.59000 -0.30 |
24.08 | 23.51 | 23.94 | 1,033,250 |
| 15 Jun 18 |
23.89000 -0.36 |
24.51 | 23.89 | 24.30 | 2,111,289 |
| 14 Jun 18 |
24.25000 +0.15 |
24.44 | 23.69 | 24.00 | 1,733,438 |
| 13 Jun 18 |
24.10000 -0.46 |
24.65 | 24.10 | 24.56 | 1,096,115 |
| 12 Jun 18 |
24.56000 +0.17 |
24.61 | 24.31 | 24.55 | 809,429 |
| 11 Jun 18 |
24.39000 -0.46 |
24.98 | 24.35 | 24.85 | 1,399,146 |
| 08 Jun 18 |
24.85000 -0.15 |
25.24 | 24.66 | 24.85 | 1,182,082 |
| 07 Jun 18 |
25.00000 -0.25 |
25.40 | 24.94 | 25.30 | 1,208,601 |
| 06 Jun 18 |
25.25000 -0.07 |
25.59 | 25.24 | 25.27 | 936,904 |
| 05 Jun 18 |
25.32000 -0.35 |
25.74 | 25.29 | 25.67 | 996,221 |
| 04 Jun 18 |
25.67000 +0.41 |
25.73 | 25.30 | 25.41 | 844,761 |
| 01 Jun 18 |
25.26000 +0.09 |
25.44 | 25.15 | 25.20 | 721,534 |
| 31 May 18 |
25.17000 +0.03 |
25.59 | 25.10 | 25.23 | 1,248,472 |
| 30 May 18 |
25.14000 -0.84 |
25.94 | 25.01 | 25.94 | 2,293,607 |
| 29 May 18 |
25.98000 -0.56 |
26.64 | 25.69 | 26.64 | 1,160,431 |
| 28 May 18 |
26.54000 -0.16 |
26.92 | 26.43 | 26.89 | 372,718 |
| 25 May 18 |
26.70000 +0.14 |
26.75 | 26.36 | 26.54 | 675,143 |
| 24 May 18 |
26.56000 -0.26 |
26.66 | 26.17 | 26.40 | 1,300,576 |
| 23 May 18 |
26.82000 +0.17 |
27.12 | 26.56 | 26.70 | 1,248,562 |
| 22 May 18 |
26.65000 -0.64 |
27.49 | 26.51 | 27.43 | 1,470,464 |
| 18 May 18 |
27.29000 -0.07 |
27.60 | 27.29 | 27.51 | 839,264 |
| 17 May 18 |
27.36000 -2.00 |
27.83 | 26.63 | 27.73 | 2,305,360 |
| 16 May 18 |
29.36000 -0.46 |
30.00 | 29.34 | 29.82 | 1,780,938 |
| 15 May 18 |
29.82000 +0.10 |
30.06 | 29.59 | 29.80 | 1,104,614 |
| 14 May 18 |
29.72000 +0.66 |
29.75 | 29.06 | 29.39 | 1,478,791 |
| 11 May 18 |
29.06000 +0.34 |
29.81 | 28.88 | 28.88 | 3,060,628 |
| 10 May 18 |
28.72000 +0.50 |
29.03 | 28.05 | 28.27 | 1,574,589 |
| 09 May 18 |
28.22000 -2.88 |
30.20 | 28.01 | 30.20 | 4,094,890 |
| 08 May 18 |
31.10000 +0.40 |
31.10 | 30.53 | 30.85 | 1,163,336 |
| 07 May 18 |
30.70000 +0.25 |
30.85 | 30.50 | 30.50 | 894,112 |
| 04 May 18 |
30.45000 +0.33 |
30.48 | 30.16 | 30.19 | 775,156 |
| 03 May 18 |
30.12000 +0.01 |
30.39 | 29.87 | 30.01 | 750,296 |
| 02 May 18 |
30.11000 +0.01 |
30.32 | 29.94 | 30.19 | 960,278 |
| 30 Apr 18 |
30.10000 +0.12 |
30.35 | 30.06 | 30.21 | 731,632 |
| 27 Apr 18 |
29.98000 +0.00 |
30.23 | 29.88 | 30.09 | 552,700 |
| 26 Apr 18 |
29.98000 +0.43 |
29.98 | 29.56 | 29.65 | 875,940 |
| 25 Apr 18 |
29.55000 -0.01 |
29.77 | 29.30 | 29.31 | 814,735 |
| 24 Apr 18 |
29.56000 -0.09 |
29.86 | 29.21 | 29.80 | 760,944 |
| 23 Apr 18 |
29.65000 +0.02 |
29.90 | 29.52 | 29.69 | 770,646 |
| 20 Apr 18 |
29.63000 +0.01 |
29.92 | 29.46 | 29.69 | 800,315 |
| 19 Apr 18 |
29.62000 +0.42 |
29.65 | 29.25 | 29.30 | 799,391 |
| 18 Apr 18 |
29.20000 +0.21 |
29.34 | 29.12 | 29.18 | 990,686 |
| 17 Apr 18 |
28.99000 +0.29 |
29.05 | 28.80 | 28.80 | 1,000,726 |
| 16 Apr 18 |
28.70000 -0.44 |
29.30 | 28.47 | 29.13 | 1,218,315 |
| 13 Apr 18 |
29.14000 -0.46 |
29.81 | 29.13 | 29.81 | 982,756 |
| 12 Apr 18 |
29.60000 -0.09 |
29.79 | 29.28 | 29.66 | 1,041,870 |
| 11 Apr 18 |
29.69000 +0.15 |
29.75 | 29.39 | 29.60 | 1,015,974 |
| 10 Apr 18 |
29.54000 +0.32 |
29.54 | 29.24 | 29.37 | 849,892 |
| 09 Apr 18 |
29.22000 +0.24 |
29.39 | 28.98 | 29.13 | 716,961 |
| 06 Apr 18 |
28.98000 +0.75 |
29.04 | 28.03 | 28.15 | 1,090,588 |
| 05 Apr 18 |
28.23000 +0.66 |
28.30 | 27.90 | 27.95 | 923,240 |
| 04 Apr 18 |
27.57000 +0.11 |
27.65 | 27.25 | 27.50 | 849,388 |
| 03 Apr 18 |
27.46000 -0.72 |
28.10 | 27.21 | 28.10 | 1,214,618 |
| 29 Mar 18 |
28.18000 +0.35 |
28.18 | 27.69 | 27.79 | 886,292 |
| 28 Mar 18 |
27.83000 -0.15 |
27.87 | 27.15 | 27.87 | 1,092,175 |
| 27 Mar 18 |
27.98000 +0.49 |
28.22 | 27.85 | 27.87 | 1,047,235 |
| 26 Mar 18 |
27.49000 +0.14 |
27.72 | 27.26 | 27.46 | 850,687 |
| 23 Mar 18 |
27.35000 +0.17 |
27.50 | 26.71 | 26.90 | 962,586 |
| 22 Mar 18 |
27.18000 -0.41 |
27.66 | 26.95 | 27.51 | 1,088,109 |
| 21 Mar 18 |
27.59000 +0.15 |
27.78 | 27.32 | 27.45 | 918,080 |
| 20 Mar 18 |
27.44000 +0.10 |
27.77 | 27.32 | 27.50 | 1,073,171 |
| 19 Mar 18 |
27.34000 -0.16 |
27.60 | 27.21 | 27.51 | 1,246,618 |
| 16 Mar 18 |
27.50000 +0.57 |
27.50 | 27.08 | 27.32 | 7,721,744 |
| 15 Mar 18 |
26.93000 -0.05 |
27.14 | 26.50 | 27.04 | 1,974,505 |
| 14 Mar 18 |
26.98000 +0.13 |
27.34 | 26.84 | 26.95 | 2,068,727 |
| 13 Mar 18 |
26.85000 -1.43 |
28.43 | 26.68 | 28.36 | 3,603,703 |
| 12 Mar 18 |
28.28000 -0.59 |
28.60 | 28.17 | 28.50 | 2,283,438 |
| 09 Mar 18 |
28.87000 +0.07 |
29.04 | 28.52 | 28.70 | 1,333,277 |
| 08 Mar 18 |
28.80000 +0.48 |
28.84 | 28.22 | 28.49 | 2,118,779 |
| 07 Mar 18 |
28.32000 +0.19 |
28.90 | 28.07 | 28.33 | 3,250,594 |
| 06 Mar 18 |
28.13000 -1.92 |
30.37 | 27.56 | 29.94 | 8,971,237 |
| 05 Mar 18 |
30.05000 -0.58 |
30.41 | 29.63 | 30.20 | 2,801,768 |
| 02 Mar 18 |
30.63000 -0.98 |
31.44 | 30.45 | 31.28 | 2,642,629 |
| 01 Mar 18 |
31.61000 -0.93 |
32.63 | 31.13 | 32.53 | 2,883,773 |
| 28 Feb 18 |
32.54000 -0.24 |
33.03 | 32.45 | 32.77 | 1,946,819 |
| 27 Feb 18 |
32.78000 +0.42 |
33.04 | 32.60 | 32.75 | 1,853,563 |
| 26 Feb 18 |
32.36000 -0.04 |
32.83 | 32.05 | 32.53 | 1,469,262 |
| 23 Feb 18 |
32.40000 +0.20 |
32.48 | 31.78 | 32.22 | 1,811,407 |
| 22 Feb 18 |
32.20000 +1.06 |
32.35 | 30.73 | 31.65 | 2,862,327 |
| 21 Feb 18 |
31.14000 -0.31 |
31.70 | 31.05 | 31.40 | 1,673,911 |
| 20 Feb 18 |
31.45000 +0.08 |
32.38 | 31.24 | 31.51 | 2,134,401 |
| 19 Feb 18 |
31.37000 -0.10 |
31.74 | 31.19 | 31.64 | 1,328,161 |
| 16 Feb 18 |
31.47000 +0.61 |
31.56 | 31.00 | 31.06 | 1,535,182 |
| 15 Feb 18 |
30.86000 +0.48 |
31.05 | 30.52 | 30.61 | 1,367,026 |
| 14 Feb 18 |
30.38000 +0.91 |
30.53 | 29.78 | 29.78 | 1,753,872 |
| 13 Feb 18 |
29.47000 +0.13 |
29.60 | 29.23 | 29.41 | 902,295 |
| 12 Feb 18 |
29.34000 +0.48 |
29.57 | 29.03 | 29.09 | 985,577 |
| 09 Feb 18 |
28.86000 -0.72 |
29.74 | 28.71 | 29.45 | 2,091,003 |
| 08 Feb 18 |
29.58000 -0.32 |
30.02 | 29.45 | 29.93 | 1,515,290 |
| 07 Feb 18 |
29.90000 +1.35 |
30.07 | 28.94 | 28.96 | 2,168,527 |
| 06 Feb 18 |
28.55000 -0.86 |
29.03 | 28.15 | 28.41 | 2,427,836 |
| 05 Feb 18 |
29.41000 -0.56 |
29.85 | 29.30 | 29.85 | 1,772,744 |
| 02 Feb 18 |
29.97000 -0.87 |
30.85 | 29.89 | 30.84 | 1,690,107 |
| 01 Feb 18 |
30.84000 +0.05 |
31.23 | 30.67 | 31.00 | 2,166,231 |
| 31 Jan 18 |
30.79000 +1.25 |
31.04 | 30.32 | 30.32 | 3,555,916 |
| 30 Jan 18 |
29.54000 -0.40 |
30.02 | 29.45 | 29.77 | 1,038,194 |
| 29 Jan 18 |
29.94000 +0.13 |
30.16 | 29.77 | 29.92 | 1,104,702 |
| 26 Jan 18 |
29.81000 +0.14 |
29.92 | 29.43 | 29.72 | 789,272 |
| 25 Jan 18 |
29.67000 +0.11 |
29.83 | 29.36 | 29.52 | 1,108,630 |
| 24 Jan 18 |
29.56000 -0.59 |
30.31 | 29.55 | 30.25 | 1,378,111 |
| 23 Jan 18 |
30.15000 -0.17 |
30.77 | 30.12 | 30.57 | 1,419,206 |
| 22 Jan 18 |
30.32000 +0.41 |
30.55 | 29.97 | 29.98 | 1,468,951 |
| 19 Jan 18 |
29.91000 +0.13 |
29.97 | 29.72 | 29.80 | 1,077,263 |
| 18 Jan 18 |
29.78000 +0.14 |
29.90 | 29.55 | 29.77 | 955,140 |
| 17 Jan 18 |
29.64000 -0.48 |
30.10 | 29.28 | 30.08 | 1,729,975 |
| 16 Jan 18 |
30.12000 +0.07 |
30.48 | 30.08 | 30.27 | 1,543,735 |
| 15 Jan 18 |
30.05000 +0.57 |
30.59 | 29.60 | 29.66 | 2,095,878 |
| 12 Jan 18 |
29.48000 +0.89 |
29.60 | 28.55 | 28.69 | 2,410,301 |
| 11 Jan 18 |
28.59000 +0.14 |
28.73 | 28.26 | 28.59 | 1,595,488 |
| 10 Jan 18 |
28.45000 -0.98 |
29.44 | 28.13 | 29.44 | 3,356,151 |
| 09 Jan 18 |
29.43000 +0.01 |
29.57 | 29.30 | 29.53 | 934,823 |
| 08 Jan 18 |
29.42000 -0.13 |
29.72 | 29.36 | 29.65 | 978,261 |
| 05 Jan 18 |
29.55000 +0.15 |
29.62 | 29.30 | 29.40 | 1,160,306 |
| 04 Jan 18 |
29.40000 +0.28 |
29.46 | 29.05 | 29.32 | 1,163,277 |
| 03 Jan 18 |
29.12000 +0.12 |
29.35 | 28.86 | 29.18 | 905,335 |
| 02 Jan 18 |
29.00000 +0.30 |
29.19 | 28.36 | 28.78 | 1,247,530 |
| 29 Dec 17 |
28.70500 +0.15 |
28.76 | 28.49 | 28.56 | 618,004 |
| 28 Dec 17 |
28.56000 -0.19 |
28.96 | 28.54 | 28.80 | 949,748 |
| 27 Dec 17 |
28.74500 -0.23 |
29.15 | 28.75 | 29.01 | 756,576 |
| 22 Dec 17 |
28.98000 -0.27 |
29.34 | 28.93 | 29.21 | 1,009,433 |
| 21 Dec 17 |
29.25500 +0.25 |
29.35 | 28.87 | 28.93 | 1,535,573 |
| 20 Dec 17 |
29.00000 +0.07 |
29.15 | 28.75 | 28.99 | 1,458,895 |
| 19 Dec 17 |
28.93000 -0.47 |
29.44 | 28.85 | 29.41 | 1,259,173 |
| 18 Dec 17 |
29.40000 +0.35 |
29.53 | 29.02 | 29.15 | 1,867,864 |
| 15 Dec 17 |
29.05000 +0.02 |
29.07 | 28.52 | 28.99 | 2,699,145 |
| 14 Dec 17 |
29.03000 +0.11 |
29.30 | 28.73 | 28.88 | 1,545,264 |
| 13 Dec 17 |
28.92000 +0.37 |
29.08 | 28.60 | 28.61 | 1,428,555 |
| 12 Dec 17 |
28.55000 -0.25 |
28.96 | 28.42 | 28.90 | 1,753,850 |
| 11 Dec 17 |
28.79500 +0.09 |
29.03 | 28.52 | 28.69 | 1,242,435 |
| 08 Dec 17 |
28.70500 +0.11 |
29.19 | 28.48 | 28.70 | 1,985,111 |
| 07 Dec 17 |
28.59000 +0.85 |
28.59 | 27.74 | 27.92 | 2,910,712 |
| 06 Dec 17 |
27.74000 +0.79 |
28.07 | 26.91 | 27.05 | 4,221,792 |
| 05 Dec 17 |
26.95000 +0.05 |
27.23 | 26.75 | 26.81 | 1,642,439 |
| 04 Dec 17 |
26.90000 +0.15 |
27.02 | 26.32 | 26.98 | 2,065,823 |
| 01 Dec 17 |
26.75000 +0.03 |
26.97 | 26.46 | 26.79 | 1,674,991 |
| 30 Nov 17 |
26.72000 -0.36 |
27.32 | 26.42 | 27.10 | 4,085,564 |
| 29 Nov 17 |
27.08000 +0.35 |
27.23 | 26.88 | 26.94 | 1,893,603 |
| 28 Nov 17 |
26.72500 +0.53 |
26.98 | 26.17 | 26.24 | 2,090,381 |
| 27 Nov 17 |
26.19500 -0.18 |
26.48 | 26.15 | 26.40 | 1,146,540 |
| 24 Nov 17 |
26.37500 +0.15 |
26.68 | 26.21 | 26.26 | 1,138,490 |
| 23 Nov 17 |
26.23000 -0.03 |
26.49 | 25.95 | 26.18 | 1,355,466 |
| 22 Nov 17 |
26.26000 -0.24 |
26.58 | 26.26 | 26.55 | 1,505,619 |
| 21 Nov 17 |
26.50000 +0.39 |
26.83 | 26.34 | 26.83 | 3,690,410 |
| 20 Nov 17 |
26.11000 +0.82 |
26.50 | 25.41 | 25.62 | 3,906,131 |
| 17 Nov 17 |
25.29500 +0.22 |
25.42 | 24.90 | 25.07 | 1,861,868 |
| 16 Nov 17 |
25.07500 +0.11 |
25.44 | 24.75 | 25.04 | 2,684,882 |
| 15 Nov 17 |
24.96500 +0.15 |
25.04 | 24.56 | 24.76 | 2,155,914 |
| 14 Nov 17 |
24.82000 -0.26 |
25.30 | 24.50 | 25.25 | 2,305,036 |
| 13 Nov 17 |
25.07500 +0.12 |
25.35 | 24.69 | 25.00 | 3,447,543 |
| 10 Nov 17 |
24.95500 -0.78 |
25.81 | 24.81 | 25.80 | 5,713,677 |
| 09 Nov 17 |
25.74000 -2.61 |
27.78 | 25.12 | 27.60 | 10,757,288 |
| 08 Nov 17 |
28.35000 +0.47 |
28.83 | 27.98 | 28.01 | 2,360,291 |
| 07 Nov 17 |
27.88500 -0.16 |
28.30 | 27.78 | 28.20 | 2,082,478 |
| 06 Nov 17 |
28.04500 -0.83 |
28.85 | 27.94 | 28.85 | 3,075,615 |
| 03 Nov 17 |
28.87000 +0.19 |
29.13 | 28.65 | 28.67 | 1,675,038 |
| 02 Nov 17 |
28.68500 -0.49 |
29.17 | 28.58 | 29.07 | 1,873,359 |
| 01 Nov 17 |
29.17000 -0.77 |
30.36 | 29.04 | 30.30 | 2,729,374 |
| 30 Oct 17 |
29.94500 +0.57 |
30.05 | 29.40 | 29.40 | 1,209,307 |
| 27 Oct 17 |
29.37500 -0.13 |
29.80 | 29.16 | 29.65 | 1,183,399 |
| 26 Oct 17 |
29.50500 +0.10 |
29.77 | 29.35 | 29.42 | 872,011 |
| 25 Oct 17 |
29.40000 -0.33 |
29.80 | 29.33 | 29.76 | 944,083 |
| 24 Oct 17 |
29.72500 +0.08 |
29.88 | 29.65 | 29.70 | 806,215 |
| 23 Oct 17 |
29.65000 -0.49 |
30.28 | 29.56 | 30.26 | 1,340,170 |
| 20 Oct 17 |
30.13500 -0.10 |
30.47 | 29.92 | 30.30 | 1,206,265 |
| 19 Oct 17 |
30.23500 -0.16 |
30.44 | 29.93 | 30.44 | 1,044,962 |
| 18 Oct 17 |
30.40000 +0.52 |
30.60 | 29.80 | 29.92 | 1,286,984 |
| 17 Oct 17 |
29.88000 +0.13 |
29.88 | 29.42 | 29.77 | 1,064,852 |
| 16 Oct 17 |
29.75000 -0.33 |
30.25 | 29.65 | 30.23 | 1,158,910 |
| 13 Oct 17 |
30.08000 +0.06 |
30.56 | 29.96 | 30.14 | 1,256,082 |
| 12 Oct 17 |
30.02000 +0.28 |
30.03 | 29.60 | 29.78 | 916,841 |
| 11 Oct 17 |
29.74000 +0.04 |
29.86 | 29.52 | 29.76 | 1,175,303 |
| 10 Oct 17 |
29.70000 -0.15 |
30.00 | 29.68 | 29.89 | 865,687 |
| 09 Oct 17 |
29.85000 -0.11 |
30.28 | 29.75 | 30.14 | 1,550,764 |
| 06 Oct 17 |
29.96000 +0.78 |
30.23 | 29.02 | 29.20 | 2,129,941 |
| 05 Oct 17 |
29.17500 -0.10 |
29.27 | 28.96 | 29.27 | 1,274,774 |
| 04 Oct 17 |
29.27500 +0.32 |
29.61 | 29.08 | 29.55 | 1,787,693 |
| 02 Oct 17 |
28.95000 +0.12 |
29.24 | 28.73 | 28.95 | 1,148,725 |
| 29 Sep 17 |
28.83500 +0.56 |
28.87 | 28.26 | 28.36 | 1,573,518 |
| 28 Sep 17 |
28.27500 -0.13 |
28.55 | 28.26 | 28.49 | 856,188 |
| 27 Sep 17 |
28.40000 -0.08 |
28.57 | 28.35 | 28.52 | 862,707 |
| 26 Sep 17 |
28.48000 -0.29 |
28.86 | 28.42 | 28.64 | 979,508 |
| 25 Sep 17 |
28.77000 +0.17 |
28.77 | 28.48 | 28.58 | 891,947 |
| 22 Sep 17 |
28.60000 +0.01 |
28.90 | 28.33 | 28.50 | 1,177,943 |
| 21 Sep 17 |
28.59000 +0.01 |
28.78 | 28.19 | 28.69 | 1,269,545 |
| 20 Sep 17 |
28.58500 +0.15 |
28.67 | 28.35 | 28.42 | 1,264,585 |
| 19 Sep 17 |
28.43500 +0.49 |
28.59 | 27.93 | 27.99 | 1,941,183 |
| 18 Sep 17 |
27.94000 -0.10 |
28.21 | 27.81 | 28.15 | 964,534 |
| 15 Sep 17 |
28.04500 +0.07 |
28.10 | 27.65 | 27.83 | 1,915,684 |
| 14 Sep 17 |
27.97500 +0.03 |
28.03 | 27.75 | 27.96 | 997,161 |
| 13 Sep 17 |
27.94000 -0.06 |
28.14 | 27.77 | 27.87 | 1,371,715 |
| 12 Sep 17 |
28.00500 +0.21 |
28.00 | 27.66 | 27.84 | 1,361,327 |
| 11 Sep 17 |
27.79000 +0.08 |
28.05 | 27.49 | 27.66 | 1,675,743 |
| 08 Sep 17 |
27.71500 -0.23 |
28.05 | 27.35 | 27.98 | 1,651,835 |
| 07 Sep 17 |
27.94000 -0.27 |
28.41 | 27.94 | 28.34 | 1,671,772 |
| 06 Sep 17 |
28.21000 +0.28 |
28.25 | 27.65 | 27.80 | 1,455,369 |
| 05 Sep 17 |
27.93000 +0.01 |
28.25 | 27.90 | 28.02 | 1,437,546 |
| 04 Sep 17 |
27.92000 +0.12 |
28.23 | 27.56 | 27.56 | 1,611,044 |
| 01 Sep 17 |
27.80000 -0.38 |
28.38 | 27.75 | 28.18 | 2,534,845 |
| 31 Aug 17 |
28.18000 +0.43 |
28.28 | 27.30 | 27.90 | 3,718,284 |
| 30 Aug 17 |
27.75000 -0.18 |
28.08 | 27.42 | 27.69 | 4,210,751 |
| 29 Aug 17 |
27.93500 -4.75 |
30.60 | 27.78 | 30.60 | 8,671,255 |
| 28 Aug 17 |
32.68500 +0.02 |
32.74 | 32.39 | 32.60 | 467,117 |
| 25 Aug 17 |
32.67000 +0.12 |
32.78 | 32.50 | 32.51 | 571,892 |
| 24 Aug 17 |
32.55000 -0.26 |
33.13 | 32.54 | 32.80 | 1,222,060 |
| 23 Aug 17 |
32.81000 -1.27 |
34.03 | 32.75 | 33.88 | 1,877,073 |
| 22 Aug 17 |
34.08500 +0.17 |
34.28 | 33.79 | 34.22 | 655,233 |
| 21 Aug 17 |
33.91000 -0.08 |
34.19 | 33.80 | 33.97 | 499,999 |
| 18 Aug 17 |
33.99500 -0.32 |
34.16 | 33.87 | 34.13 | 921,311 |
| 17 Aug 17 |
34.31500 +0.05 |
34.49 | 34.18 | 34.25 | 580,189 |
| 16 Aug 17 |
34.26500 -0.01 |
34.60 | 34.12 | 34.50 | 764,493 |
| 15 Aug 17 |
34.28000 -0.52 |
35.24 | 34.21 | 34.96 | 983,377 |
| 14 Aug 17 |
34.80000 +0.85 |
34.84 | 34.15 | 34.18 | 1,114,553 |
| 11 Aug 17 |
33.94500 -0.05 |
34.12 | 33.69 | 33.94 | 1,052,306 |
| 10 Aug 17 |
33.99000 +0.24 |
34.19 | 33.73 | 33.75 | 1,092,733 |
| 09 Aug 17 |
33.75000 -0.43 |
33.93 | 33.56 | 33.90 | 1,007,473 |
| 08 Aug 17 |
34.18000 +0.10 |
34.26 | 33.96 | 34.11 | 743,755 |
| 07 Aug 17 |
34.08000 -0.16 |
34.31 | 33.98 | 34.23 | 916,052 |
| 04 Aug 17 |
34.24000 +0.28 |
34.30 | 33.75 | 33.88 | 1,178,479 |
| 03 Aug 17 |
33.96500 -0.42 |
34.43 | 33.27 | 34.43 | 2,092,534 |
| 02 Aug 17 |
34.39000 +0.04 |
34.55 | 34.22 | 34.49 | 1,485,963 |
| 01 Aug 17 |
34.35000 +0.50 |
34.55 | 33.78 | 33.90 | 2,073,569 |
| 31 Jul 17 |
33.85000 +0.41 |
33.85 | 33.38 | 33.51 | 1,798,671 |
| 28 Jul 17 |
33.44000 +0.32 |
33.44 | 32.67 | 32.95 | 1,408,010 |
| 27 Jul 17 |
33.11500 +0.08 |
33.28 | 32.99 | 33.03 | 764,212 |
| 26 Jul 17 |
33.03500 +0.22 |
33.12 | 32.83 | 32.90 | 1,127,479 |
| 25 Jul 17 |
32.81000 -0.58 |
33.63 | 32.81 | 33.50 | 1,726,530 |
| 24 Jul 17 |
33.39500 +0.21 |
33.51 | 33.14 | 33.23 | 1,210,878 |
| 21 Jul 17 |
33.18500 -0.41 |
33.63 | 33.08 | 33.51 | 1,639,495 |
| 20 Jul 17 |
33.60000 +0.08 |
34.08 | 33.60 | 33.71 | 1,385,101 |
| 19 Jul 17 |
33.52000 +0.17 |
33.69 | 33.18 | 33.37 | 1,051,774 |
| 18 Jul 17 |
33.34500 -0.56 |
33.87 | 33.13 | 33.67 | 1,491,463 |
| 17 Jul 17 |
33.90000 -0.08 |
34.20 | 33.77 | 34.13 | 739,475 |
| 14 Jul 17 |
33.98000 +0.10 |
33.98 | 33.76 | 33.96 | 824,927 |
| 13 Jul 17 |
33.88500 +0.00 |
34.00 | 33.71 | 33.93 | 956,429 |
| 12 Jul 17 |
33.88500 -0.14 |
34.10 | 33.14 | 33.80 | 1,706,362 |
| 11 Jul 17 |
34.02000 +0.08 |
34.17 | 33.82 | 34.00 | 1,199,391 |
| 10 Jul 17 |
33.94500 -0.30 |
34.37 | 33.87 | 34.33 | 1,235,102 |
| 07 Jul 17 |
34.24500 -0.72 |
34.53 | 33.76 | 34.40 | 2,337,757 |
| 06 Jul 17 |
34.96500 -1.28 |
36.17 | 34.49 | 36.15 | 3,126,031 |
| 05 Jul 17 |
36.24500 -0.13 |
36.56 | 35.92 | 36.38 | 1,171,212 |
| 04 Jul 17 |
36.37000 -0.25 |
36.95 | 36.29 | 36.88 | 801,638 |
| 03 Jul 17 |
36.62000 -0.02 |
37.03 | 36.46 | 37.03 | 812,917 |
| 30 Jun 17 |
36.64000 -0.60 |
37.62 | 36.64 | 37.19 | 1,378,487 |
| 29 Jun 17 |
37.24500 -0.37 |
37.76 | 37.01 | 37.75 | 879,096 |
| 28 Jun 17 |
37.61500 +0.31 |
37.72 | 37.03 | 37.13 | 733,543 |
| 27 Jun 17 |
37.31000 -0.25 |
37.79 | 37.25 | 37.62 | 727,389 |
| 26 Jun 17 |
37.56000 +0.35 |
37.85 | 37.28 | 37.30 | 753,833 |
| 23 Jun 17 |
37.21000 -0.06 |
37.29 | 36.77 | 37.29 | 766,383 |
| 22 Jun 17 |
37.27000 +0.07 |
37.33 | 37.05 | 37.19 | 580,679 |
| 21 Jun 17 |
37.20000 -0.22 |
37.31 | 36.78 | 37.31 | 1,289,754 |
| 20 Jun 17 |
37.42500 +0.15 |
38.40 | 37.36 | 37.49 | 1,502,891 |
| 19 Jun 17 |
37.27000 -0.12 |
37.78 | 37.23 | 37.55 | 707,288 |
| 16 Jun 17 |
37.39000 +0.13 |
37.69 | 37.22 | 37.35 | 1,869,227 |
| 15 Jun 17 |
37.26500 -0.20 |
37.47 | 36.87 | 37.47 | 718,309 |
| 14 Jun 17 |
37.46500 +0.37 |
37.69 | 37.04 | 37.13 | 891,312 |
| 13 Jun 17 |
37.09500 +0.22 |
37.30 | 36.97 | 37.03 | 648,070 |
| 12 Jun 17 |
36.88000 -0.03 |
37.03 | 36.63 | 36.87 | 711,820 |
| 09 Jun 17 |
36.91000 -0.04 |
37.13 | 36.75 | 36.87 | 907,782 |
| 08 Jun 17 |
36.95000 -0.60 |
37.71 | 36.95 | 37.58 | 1,035,777 |
| 07 Jun 17 |
37.55000 -0.33 |
38.04 | 37.51 | 37.88 | 873,790 |
| 06 Jun 17 |
37.88000 -0.52 |
38.51 | 37.81 | 38.50 | 738,925 |
| 02 Jun 17 |
38.40000 +0.34 |
38.83 | 38.24 | 38.28 | 1,094,389 |
| 01 Jun 17 |
38.06500 +0.27 |
38.43 | 37.52 | 37.79 | 783,254 |
| 31 May 17 |
37.79500 -0.46 |
38.48 | 37.79 | 38.19 | 1,052,362 |
| 30 May 17 |
38.25500 -0.01 |
38.63 | 38.13 | 38.31 | 1,022,033 |
| 29 May 17 |
38.26500 +0.26 |
38.35 | 37.84 | 38.08 | 507,156 |
| 26 May 17 |
38.00500 +0.34 |
38.24 | 37.56 | 37.56 | 1,120,873 |
| 25 May 17 |
37.66500 -0.03 |
37.81 | 37.35 | 37.72 | 500,586 |
| 24 May 17 |
37.69500 +0.39 |
37.70 | 37.06 | 37.20 | 916,301 |
| 23 May 17 |
37.30500 -0.01 |
37.69 | 37.26 | 37.33 | 860,449 |
| 22 May 17 |
37.31000 +0.14 |
37.53 | 37.13 | 37.29 | 768,892 |
| 19 May 17 |
37.17000 +0.11 |
37.55 | 36.94 | 37.01 | 1,228,409 |
| 18 May 17 |
37.05500 +0.06 |
37.17 | 36.76 | 36.87 | 1,226,203 |
| 17 May 17 |
37.00000 -0.11 |
37.26 | 36.58 | 36.88 | 2,047,054 |
| 16 May 17 |
37.11000 -0.15 |
37.53 | 37.00 | 37.20 | 1,424,227 |
| 15 May 17 |
37.26500 -1.99 |
37.84 | 37.06 | 37.69 | 2,262,826 |
| 12 May 17 |
39.25500 +0.52 |
39.35 | 37.74 | 38.90 | 4,317,132 |
| 11 May 17 |
38.73500 -2.45 |
40.00 | 38.25 | 40.00 | 5,829,316 |
| 10 May 17 |
41.18500 +0.03 |
41.27 | 40.85 | 41.27 | 989,458 |
| 09 May 17 |
41.16000 +0.42 |
41.49 | 40.82 | 41.49 | 1,290,422 |
| 08 May 17 |
40.73500 -0.04 |
41.08 | 40.55 | 41.05 | 881,765 |
| 05 May 17 |
40.78000 -0.28 |
41.08 | 40.61 | 41.00 | 1,043,094 |
| 04 May 17 |
41.05500 +0.69 |
41.06 | 40.32 | 40.56 | 1,097,033 |
| 03 May 17 |
40.37000 +0.07 |
40.76 | 40.16 | 40.26 | 1,187,103 |
| 02 May 17 |
40.30000 +1.31 |
40.30 | 39.12 | 39.19 | 1,563,750 |
| 28 Apr 17 |
38.99000 -0.11 |
39.22 | 38.67 | 39.19 | 1,194,679 |
| 27 Apr 17 |
39.10000 -0.18 |
39.62 | 39.10 | 39.25 | 1,133,973 |
| 26 Apr 17 |
39.28000 -0.17 |
39.44 | 38.91 | 39.35 | 975,142 |
| 25 Apr 17 |
39.44500 -0.56 |
39.76 | 39.25 | 39.49 | 1,190,953 |
| 24 Apr 17 |
40.00500 +1.05 |
40.01 | 39.53 | 39.63 | 1,064,794 |
| 21 Apr 17 |
38.96000 -0.38 |
39.47 | 38.90 | 39.31 | 933,324 |
| 20 Apr 17 |
39.34000 -0.13 |
39.49 | 38.78 | 39.26 | 1,284,605 |
| 19 Apr 17 |
39.46500 -1.17 |
40.12 | 39.01 | 40.00 | 2,203,847 |
| 18 Apr 17 |
40.63500 -0.13 |
41.09 | 40.46 | 40.94 | 685,169 |
| 13 Apr 17 |
40.76500 -0.44 |
41.25 | 40.63 | 41.18 | 558,016 |
| 12 Apr 17 |
41.21000 +0.25 |
41.26 | 40.94 | 41.14 | 520,267 |
| 11 Apr 17 |
40.95500 -0.09 |
41.19 | 40.71 | 40.98 | 648,174 |
| 10 Apr 17 |
41.05000 +0.23 |
41.10 | 40.71 | 40.90 | 631,653 |
| 07 Apr 17 |
40.82000 -0.15 |
40.99 | 40.56 | 40.85 | 788,598 |
| 06 Apr 17 |
40.97500 -0.19 |
41.08 | 40.70 | 40.86 | 750,566 |
| 05 Apr 17 |
41.17000 -0.07 |
41.26 | 40.80 | 41.13 | 898,339 |
| 04 Apr 17 |
41.24000 +0.34 |
41.33 | 40.83 | 40.97 | 856,460 |
| 03 Apr 17 |
40.90000 -0.60 |
41.77 | 40.90 | 41.70 | 917,923 |
| 31 Mar 17 |
41.50500 +0.53 |
41.55 | 40.92 | 41.00 | 1,008,452 |
| 30 Mar 17 |
40.97500 +0.57 |
41.00 | 40.40 | 40.46 | 761,157 |
| 29 Mar 17 |
40.40000 -0.19 |
40.78 | 40.24 | 40.74 | 891,611 |
| 28 Mar 17 |
40.59000 +0.54 |
40.79 | 40.22 | 40.31 | 1,526,308 |
| 27 Mar 17 |
40.05000 -0.34 |
40.40 | 39.98 | 40.20 | 990,681 |
| 24 Mar 17 |
40.39000 +0.47 |
40.47 | 39.88 | 39.88 | 1,307,355 |
| 23 Mar 17 |
39.92000 +0.70 |
39.92 | 39.09 | 39.22 | 941,675 |
| 22 Mar 17 |
39.22000 -0.34 |
39.44 | 38.87 | 39.40 | 889,733 |
| 21 Mar 17 |
39.56500 +0.01 |
39.92 | 39.51 | 39.74 | 939,801 |
| 20 Mar 17 |
39.55000 +0.05 |
39.72 | 39.26 | 39.44 | 765,446 |
| 17 Mar 17 |
39.50000 +0.20 |
39.57 | 39.18 | 39.35 | 1,621,729 |
| 16 Mar 17 |
39.30000 +0.42 |
39.44 | 39.14 | 39.26 | 952,866 |
| 15 Mar 17 |
38.87500 -0.07 |
39.16 | 38.79 | 39.04 | 521,386 |
| 14 Mar 17 |
38.94500 -0.21 |
39.17 | 38.83 | 39.15 | 791,277 |
| 13 Mar 17 |
39.15500 -0.03 |
39.31 | 38.99 | 39.10 | 492,501 |
| 10 Mar 17 |
39.18000 +0.14 |
39.44 | 39.05 | 39.15 | 1,040,618 |
| 09 Mar 17 |
39.04000 +0.42 |
39.13 | 38.50 | 38.60 | 831,576 |
| 08 Mar 17 |
38.61500 +0.39 |
38.82 | 37.90 | 38.19 | 985,705 |
| 07 Mar 17 |
38.23000 +0.05 |
38.29 | 37.99 | 38.20 | 530,645 |
| 06 Mar 17 |
38.18000 -0.26 |
38.50 | 37.87 | 38.35 | 907,962 |
| 03 Mar 17 |
38.43500 -0.31 |
38.76 | 38.28 | 38.53 | 831,913 |
| 02 Mar 17 |
38.74500 +0.26 |
38.88 | 38.40 | 38.48 | 1,056,655 |
| 01 Mar 17 |
38.48000 +0.63 |
38.50 | 37.77 | 38.03 | 1,222,906 |
| 28 Feb 17 |
37.85500 +0.43 |
37.89 | 37.40 | 37.62 | 1,111,022 |
| 27 Feb 17 |
37.42500 +0.08 |
37.62 | 36.93 | 37.53 | 1,307,618 |
| 24 Feb 17 |
37.35000 -1.34 |
38.59 | 37.22 | 38.54 | 2,457,379 |
| 23 Feb 17 |
38.69000 -0.20 |
39.06 | 38.26 | 39.00 | 1,730,076 |
| 22 Feb 17 |
38.89000 +0.20 |
39.06 | 38.62 | 38.83 | 1,076,454 |
| 21 Feb 17 |
38.68500 -0.31 |
39.12 | 38.62 | 38.99 | 1,360,926 |
| 20 Feb 17 |
39.00000 +0.00 |
39.33 | 38.94 | 39.33 | 544,257 |
| 17 Feb 17 |
39.00000 -0.06 |
39.30 | 38.84 | 39.04 | 870,344 |
| 16 Feb 17 |
39.06000 +0.22 |
39.14 | 38.78 | 38.94 | 838,487 |
| 15 Feb 17 |
38.84500 -0.37 |
39.32 | 38.54 | 39.22 | 971,669 |
| 14 Feb 17 |
39.21500 -0.01 |
39.44 | 39.18 | 39.28 | 441,745 |
| 13 Feb 17 |
39.22500 +0.29 |
39.59 | 39.02 | 39.10 | 787,048 |
| 10 Feb 17 |
38.93500 -0.13 |
39.35 | 38.61 | 39.28 | 835,921 |
| 09 Feb 17 |
39.07000 +0.67 |
39.19 | 38.52 | 38.62 | 907,991 |
| 08 Feb 17 |
38.40500 +0.15 |
38.59 | 37.54 | 38.21 | 940,644 |
| 07 Feb 17 |
38.26000 -0.24 |
38.79 | 38.26 | 38.42 | 789,514 |
| 06 Feb 17 |
38.50000 -0.72 |
39.22 | 38.45 | 39.15 | 1,035,777 |
| 03 Feb 17 |
39.21500 -0.17 |
39.63 | 39.15 | 39.47 | 659,626 |
| 02 Feb 17 |
39.39000 +0.24 |
39.67 | 38.84 | 39.17 | 566,172 |
| 01 Feb 17 |
39.15000 -0.13 |
39.49 | 39.15 | 39.44 | 777,822 |
| 31 Jan 17 |
39.28000 -0.52 |
40.13 | 39.21 | 39.88 | 939,202 |
| 30 Jan 17 |
39.80000 -0.10 |
40.00 | 39.51 | 39.96 | 647,120 |
| 27 Jan 17 |
39.90500 -0.01 |
40.03 | 39.77 | 40.03 | 790,540 |
| 26 Jan 17 |
39.91500 +0.33 |
40.04 | 39.56 | 39.78 | 810,460 |
| 25 Jan 17 |
39.59000 +0.55 |
39.80 | 39.36 | 39.58 | 1,133,281 |
| 24 Jan 17 |
39.04000 +0.14 |
39.21 | 38.83 | 38.97 | 585,707 |
| 23 Jan 17 |
38.90000 -0.18 |
39.06 | 38.76 | 38.95 | 597,620 |
| 20 Jan 17 |
39.08000 +0.03 |
39.35 | 38.88 | 38.96 | 905,804 |
| 19 Jan 17 |
39.05000 -0.07 |
39.21 | 38.80 | 39.10 | 949,464 |
| 18 Jan 17 |
39.12000 +0.30 |
39.26 | 38.81 | 38.99 | 987,620 |
| 17 Jan 17 |
38.82000 -0.12 |
39.06 | 38.60 | 38.96 | 718,281 |
| 16 Jan 17 |
38.94000 -0.16 |
39.12 | 38.77 | 39.05 | 600,898 |
| 13 Jan 17 |
39.10000 +0.57 |
39.19 | 38.69 | 39.06 | 1,114,580 |
| 12 Jan 17 |
38.53000 -0.39 |
38.98 | 38.40 | 38.86 | 1,182,689 |
| 11 Jan 17 |
38.92000 +0.82 |
39.22 | 38.56 | 38.78 | 1,554,713 |
| 10 Jan 17 |
38.09500 -0.19 |
38.50 | 38.06 | 38.38 | 949,078 |
| 09 Jan 17 |
38.28500 +0.04 |
38.42 | 38.00 | 38.42 | 963,999 |
| 06 Jan 17 |
38.24500 +0.21 |
38.28 | 37.68 | 38.00 | 730,987 |
| 05 Jan 17 |
38.03500 +0.47 |
38.06 | 37.15 | 37.50 | 977,584 |
| 04 Jan 17 |
37.56500 -0.06 |
37.91 | 37.54 | 37.81 | 801,552 |
| 03 Jan 17 |
37.62500 +0.03 |
37.78 | 37.24 | 37.78 | 1,184,816 |
| 02 Jan 17 |
37.60000 +0.99 |
37.66 | 36.80 | 36.96 | 723,934 |
| 30 Dec 16 |
36.61000 -0.11 |
36.81 | 36.51 | 36.71 | 385,250 |
| 29 Dec 16 |
36.72500 +0.20 |
36.74 | 36.49 | 36.51 | 415,001 |
| 28 Dec 16 |
36.52500 -0.40 |
37.13 | 36.46 | 37.08 | 474,978 |
| 27 Dec 16 |
36.93000 +0.47 |
37.04 | 36.56 | 36.65 | 363,911 |
| 23 Dec 16 |
36.46000 -0.03 |
36.67 | 36.40 | 36.53 | 463,951 |
| 22 Dec 16 |
36.49000 -0.36 |
37.01 | 36.35 | 36.76 | 741,478 |
| 21 Dec 16 |
36.85000 +0.07 |
37.08 | 36.65 | 36.69 | 744,992 |
| 20 Dec 16 |
36.77500 +0.00 |
37.15 | 36.69 | 36.87 | 810,426 |
| 19 Dec 16 |
36.78000 +0.45 |
36.92 | 36.37 | 36.43 | 990,418 |
| 16 Dec 16 |
36.33000 -0.18 |
36.39 | 35.85 | 36.30 | 2,475,468 |
| 15 Dec 16 |
36.51000 +0.19 |
36.75 | 35.73 | 36.33 | 2,070,642 |
| 14 Dec 16 |
36.32000 +0.45 |
36.58 | 35.62 | 35.76 | 1,648,760 |
| 13 Dec 16 |
35.86500 +0.21 |
36.32 | 35.54 | 35.77 | 1,465,575 |
| 12 Dec 16 |
35.66000 -0.12 |
35.90 | 35.40 | 35.85 | 1,145,586 |
| 09 Dec 16 |
35.78000 +0.47 |
35.88 | 35.08 | 35.17 | 1,690,663 |
| 08 Dec 16 |
35.31500 +1.54 |
35.48 | 33.84 | 33.91 | 3,526,055 |
| 07 Dec 16 |
33.77000 +0.42 |
34.00 | 32.60 | 34.00 | 1,960,278 |
| 06 Dec 16 |
33.35500 +1.20 |
33.37 | 32.09 | 32.29 | 1,662,322 |
| 05 Dec 16 |
32.15500 -0.26 |
32.74 | 32.08 | 32.45 | 1,128,138 |
| 02 Dec 16 |
32.42000 +0.26 |
32.56 | 31.79 | 32.06 | 1,157,558 |
| 01 Dec 16 |
32.16000 -0.17 |
32.90 | 31.90 | 32.19 | 1,923,947 |
| 30 Nov 16 |
32.33500 +0.53 |
32.38 | 31.33 | 31.73 | 2,252,703 |
| 29 Nov 16 |
31.80000 -0.10 |
32.16 | 31.64 | 31.91 | 1,391,867 |
| 28 Nov 16 |
31.90000 -0.52 |
32.40 | 31.70 | 32.40 | 1,176,095 |
| 25 Nov 16 |
32.41500 +0.15 |
32.44 | 32.05 | 32.40 | 983,280 |
| 24 Nov 16 |
32.26500 -0.15 |
32.49 | 31.77 | 32.36 | 1,607,911 |
| 23 Nov 16 |
32.41000 -0.41 |
32.74 | 32.35 | 32.72 | 1,436,451 |
| 22 Nov 16 |
32.82000 -0.37 |
33.50 | 32.82 | 33.40 | 1,160,448 |
| 21 Nov 16 |
33.18500 -0.31 |
34.05 | 33.10 | 34.00 | 1,113,920 |
| 18 Nov 16 |
33.49500 +0.87 |
33.63 | 32.68 | 32.68 | 2,160,404 |
| 17 Nov 16 |
32.62500 -0.78 |
33.44 | 32.39 | 33.30 | 2,145,306 |
| 16 Nov 16 |
33.40000 +0.13 |
33.48 | 33.01 | 33.25 | 1,324,739 |
| 15 Nov 16 |
33.27000 -0.03 |
33.71 | 33.21 | 33.57 | 1,227,503 |
| 14 Nov 16 |
33.30000 -0.59 |
34.26 | 33.29 | 34.09 | 1,394,946 |
| 11 Nov 16 |
33.89000 -0.17 |
34.40 | 33.75 | 34.15 | 1,568,221 |
| 10 Nov 16 |
34.05500 -0.48 |
34.94 | 33.96 | 34.85 | 2,238,037 |
| 09 Nov 16 |
34.53500 -0.23 |
34.67 | 33.41 | 33.54 | 2,940,672 |
| 08 Nov 16 |
34.76500 -0.53 |
35.32 | 34.73 | 35.25 | 1,472,981 |
| 07 Nov 16 |
35.30000 +0.24 |
35.38 | 34.70 | 35.35 | 1,795,987 |
| 04 Nov 16 |
35.06500 -2.78 |
35.93 | 34.87 | 35.65 | 4,280,748 |
| 03 Nov 16 |
37.85000 -0.47 |
38.65 | 36.76 | 38.51 | 1,561,378 |
| 02 Nov 16 |
38.31500 -0.90 |
39.03 | 38.15 | 38.92 | 733,400 |
| 01 Nov 16 |
39.21500 -0.04 |
40.32 | 39.17 | 39.60 | 911,289 |
| 31 Oct 16 |
39.26000 +0.14 |
39.47 | 38.90 | 39.02 | 672,100 |
| 28 Oct 16 |
39.11500 -0.34 |
39.28 | 38.78 | 39.17 | 653,464 |
| 27 Oct 16 |
39.46000 +0.64 |
39.84 | 38.71 | 38.88 | 976,212 |
| 26 Oct 16 |
38.82000 -0.22 |
39.22 | 38.60 | 39.01 | 669,835 |
| 25 Oct 16 |
39.04000 +0.66 |
39.22 | 38.44 | 38.60 | 805,394 |
| 24 Oct 16 |
38.38000 -0.12 |
38.83 | 38.03 | 38.03 | 683,481 |
| 21 Oct 16 |
38.50000 +0.36 |
38.51 | 38.03 | 38.31 | 680,101 |
| 20 Oct 16 |
38.14000 -0.53 |
38.75 | 37.87 | 38.75 | 812,907 |
| 19 Oct 16 |
38.67000 +0.24 |
38.79 | 37.94 | 38.37 | 747,785 |
| 18 Oct 16 |
38.43000 +0.64 |
38.67 | 38.03 | 38.06 | 796,030 |
| 17 Oct 16 |
37.79000 -0.35 |
38.14 | 37.60 | 38.01 | 675,364 |
| 14 Oct 16 |
38.14500 +0.90 |
38.41 | 37.44 | 37.44 | 1,238,507 |
| 13 Oct 16 |
37.24000 -1.13 |
39.37 | 36.46 | 38.46 | 2,335,668 |
| 12 Oct 16 |
38.37500 -0.60 |
39.18 | 38.33 | 39.01 | 802,610 |
| 11 Oct 16 |
38.97000 +0.65 |
39.97 | 38.33 | 38.33 | 1,342,748 |
| 10 Oct 16 |
38.32000 +1.28 |
38.35 | 37.35 | 37.38 | 816,819 |
| 07 Oct 16 |
37.04500 -0.88 |
37.99 | 36.99 | 37.99 | 769,268 |
| 06 Oct 16 |
37.92000 -0.34 |
38.55 | 37.73 | 38.49 | 435,536 |
| 05 Oct 16 |
38.26000 -0.42 |
38.44 | 38.01 | 38.33 | 687,379 |
| 04 Oct 16 |
38.67500 +0.56 |
38.85 | 37.80 | 37.80 | 1,027,242 |
| 30 Sep 16 |
38.12000 -0.06 |
38.29 | 37.38 | 37.60 | 898,969 |
| 29 Sep 16 |
38.18000 +0.24 |
38.34 | 37.99 | 38.26 | 794,085 |
| 28 Sep 16 |
37.94500 +0.82 |
37.94 | 37.29 | 37.40 | 815,656 |
| 27 Sep 16 |
37.12500 +0.20 |
37.28 | 36.65 | 37.10 | 1,218,445 |
| 26 Sep 16 |
36.92500 -1.60 |
38.41 | 36.92 | 38.41 | 1,119,229 |
| 23 Sep 16 |
38.52500 -0.39 |
39.03 | 38.51 | 39.00 | 473,964 |
| 22 Sep 16 |
38.92000 +0.20 |
39.10 | 38.76 | 38.78 | 593,720 |
| 21 Sep 16 |
38.71500 -0.08 |
39.30 | 38.65 | 39.24 | 452,087 |
| 20 Sep 16 |
38.80000 +0.21 |
39.01 | 38.45 | 38.56 | 492,603 |
| 19 Sep 16 |
38.59000 +0.24 |
38.87 | 38.47 | 38.54 | 513,073 |
| 16 Sep 16 |
38.35500 -0.61 |
39.05 | 38.35 | 38.94 | 1,582,162 |
| 15 Sep 16 |
38.96500 +0.15 |
39.04 | 38.62 | 38.62 | 512,454 |
| 14 Sep 16 |
38.82000 +0.20 |
39.08 | 38.65 | 38.71 | 662,610 |
| 13 Sep 16 |
38.61500 +0.17 |
38.96 | 38.55 | 38.56 | 679,739 |
| 12 Sep 16 |
38.45000 -0.56 |
38.67 | 38.32 | 38.48 | 661,410 |
| 09 Sep 16 |
39.00500 -0.12 |
39.30 | 38.87 | 39.00 | 500,793 |
| 08 Sep 16 |
39.12500 -0.19 |
39.62 | 38.77 | 39.23 | 791,970 |
| 07 Sep 16 |
39.31500 +0.18 |
39.40 | 38.87 | 39.20 | 473,645 |
| 06 Sep 16 |
39.13500 +0.07 |
39.44 | 39.10 | 39.26 | 577,827 |
| 05 Sep 16 |
39.06500 -0.21 |
39.75 | 38.94 | 39.50 | 536,064 |
| 02 Sep 16 |
39.27000 +0.51 |
39.27 | 38.58 | 38.78 | 710,000 |
| 01 Sep 16 |
38.76000 +0.20 |
38.95 | 38.40 | 38.51 | 979,440 |
| 31 Aug 16 |
38.56000 -1.19 |
38.95 | 38.03 | 38.05 | 1,274,530 |
| 30 Aug 16 |
39.75500 +0.07 |
40.02 | 39.67 | 39.91 | 493,972 |
| 29 Aug 16 |
39.69000 -0.27 |
39.87 | 39.52 | 39.56 | 245,642 |
| 26 Aug 16 |
39.95500 +0.00 |
40.03 | 39.42 | 39.88 | 563,745 |
| 25 Aug 16 |
39.95500 -0.91 |
40.66 | 39.74 | 40.54 | 601,895 |
| 24 Aug 16 |
40.86500 +0.39 |
40.88 | 40.07 | 40.24 | 343,267 |
| 23 Aug 16 |
40.47500 +0.19 |
40.51 | 40.22 | 40.51 | 383,749 |
| 22 Aug 16 |
40.28500 +0.13 |
40.57 | 40.02 | 40.24 | 451,435 |
| 19 Aug 16 |
40.16000 -0.08 |
40.37 | 39.78 | 40.37 | 629,859 |
| 18 Aug 16 |
40.24000 +0.09 |
40.63 | 40.13 | 40.46 | 536,859 |
| 17 Aug 16 |
40.15000 -0.85 |
41.13 | 40.15 | 41.13 | 660,706 |
| 16 Aug 16 |
41.00000 -0.31 |
41.18 | 40.71 | 41.12 | 564,015 |
| 15 Aug 16 |
41.30500 +0.21 |
41.50 | 41.08 | 41.24 | 544,680 |
| 12 Aug 16 |
41.10000 -0.06 |
41.11 | 40.75 | 41.00 | 639,190 |
| 11 Aug 16 |
41.16000 +0.12 |
41.49 | 40.84 | 41.37 | 635,326 |
| 10 Aug 16 |
41.04500 +0.43 |
41.61 | 40.83 | 41.19 | 685,868 |
| 09 Aug 16 |
40.61000 +0.71 |
40.67 | 39.74 | 39.75 | 519,795 |
| 08 Aug 16 |
39.90000 +0.19 |
40.44 | 39.87 | 39.95 | 709,589 |
| 05 Aug 16 |
39.70500 -0.54 |
40.47 | 39.40 | 40.19 | 1,179,194 |
| 04 Aug 16 |
40.24500 +0.13 |
40.97 | 39.95 | 40.75 | 645,031 |
| 03 Aug 16 |
40.11000 -0.46 |
40.75 | 39.98 | 40.75 | 534,255 |
| 02 Aug 16 |
40.57000 -0.50 |
41.21 | 40.39 | 41.13 | 583,733 |
| 01 Aug 16 |
41.07000 +0.18 |
41.35 | 40.65 | 41.35 | 387,898 |
| 29 Jul 16 |
40.89000 +0.13 |
41.08 | 40.71 | 40.77 | 523,337 |
| 28 Jul 16 |
40.75500 -0.18 |
41.15 | 40.66 | 40.81 | 711,547 |
| 27 Jul 16 |
40.94000 +0.19 |
41.28 | 40.85 | 41.04 | 498,246 |
| 26 Jul 16 |
40.74500 -0.09 |
41.08 | 40.47 | 41.00 | 586,695 |
| 25 Jul 16 |
40.83000 +0.33 |
41.01 | 40.45 | 40.64 | 521,289 |
| 22 Jul 16 |
40.50500 -0.11 |
40.64 | 40.28 | 40.58 | 502,838 |
| 21 Jul 16 |
40.61500 +0.40 |
40.84 | 40.37 | 40.40 | 1,111,334 |
| 20 Jul 16 |
40.22000 +0.22 |
40.29 | 39.76 | 39.97 | 770,724 |
| 19 Jul 16 |
40.00000 -0.30 |
40.48 | 39.76 | 40.22 | 710,963 |
| 18 Jul 16 |
40.30000 +0.24 |
40.55 | 39.71 | 39.75 | 782,365 |
| 15 Jul 16 |
40.06000 -0.19 |
40.22 | 39.83 | 40.03 | 918,758 |
| 14 Jul 16 |
40.25000 +0.51 |
40.39 | 39.81 | 40.36 | 1,155,775 |
| 13 Jul 16 |
39.74000 +0.34 |
39.91 | 39.38 | 39.42 | 1,252,658 |
| 12 Jul 16 |
39.40000 +0.96 |
39.50 | 38.64 | 39.05 | 1,100,324 |
| 11 Jul 16 |
38.44500 +0.47 |
38.51 | 37.83 | 38.43 | 776,132 |
| 08 Jul 16 |
37.98000 +1.77 |
38.22 | 36.18 | 36.45 | 1,187,024 |
| 07 Jul 16 |
36.20500 +0.28 |
36.48 | 35.90 | 36.24 | 823,138 |
| 06 Jul 16 |
35.93000 -0.44 |
36.60 | 35.74 | 36.28 | 920,363 |
| 05 Jul 16 |
36.37500 -0.38 |
37.00 | 36.09 | 36.81 | 957,433 |
| 04 Jul 16 |
36.75000 -1.47 |
38.30 | 36.74 | 38.28 | 1,003,423 |
| 01 Jul 16 |
38.21500 -1.00 |
38.35 | 37.38 | 37.72 | 1,271,184 |
| 30 Jun 16 |
39.21500 +0.08 |
39.28 | 38.51 | 39.00 | 1,546,987 |
| 29 Jun 16 |
39.13500 +0.93 |
39.13 | 38.04 | 38.50 | 1,045,629 |
| 28 Jun 16 |
38.20500 +0.21 |
39.20 | 38.15 | 38.62 | 1,048,129 |
| 27 Jun 16 |
37.99500 -1.31 |
39.34 | 37.83 | 39.17 | 1,496,000 |
| 24 Jun 16 |
39.30500 -3.13 |
40.30 | 37.00 | 38.26 | 2,527,802 |
| 23 Jun 16 |
42.43500 +0.32 |
42.90 | 41.97 | 42.41 | 932,239 |
| 22 Jun 16 |
42.11500 -0.99 |
42.50 | 41.66 | 41.98 | 1,106,400 |
| 21 Jun 16 |
43.10500 +0.03 |
43.40 | 42.75 | 42.90 | 743,038 |
| 20 Jun 16 |
43.07000 +1.13 |
43.19 | 42.69 | 42.81 | 761,726 |
| 17 Jun 16 |
41.94500 +0.42 |
42.03 | 41.51 | 41.67 | 1,150,376 |
| 16 Jun 16 |
41.52000 +0.42 |
41.56 | 40.59 | 40.76 | 901,335 |
| 15 Jun 16 |
41.10000 +0.04 |
41.37 | 40.80 | 41.17 | 1,029,917 |
| 14 Jun 16 |
41.05500 -0.90 |
41.79 | 41.06 | 41.75 | 728,604 |
| 13 Jun 16 |
41.95000 -1.01 |
42.62 | 41.95 | 42.51 | 779,875 |
| 10 Jun 16 |
42.96000 -1.25 |
44.21 | 42.96 | 44.11 | 699,264 |
| 09 Jun 16 |
44.21000 -0.50 |
44.54 | 44.01 | 44.49 | 590,588 |
| 08 Jun 16 |
44.71000 -0.78 |
45.47 | 44.64 | 45.46 | 590,817 |
| 07 Jun 16 |
45.49000 +1.05 |
45.49 | 44.35 | 44.53 | 965,906 |
| 06 Jun 16 |
44.44000 -0.07 |
44.71 | 44.15 | 44.54 | 338,746 |
| 03 Jun 16 |
44.50500 -0.25 |
45.03 | 44.10 | 44.86 | 549,168 |
| 02 Jun 16 |
44.75500 -0.27 |
45.07 | 44.67 | 45.07 | 700,876 |
| 01 Jun 16 |
45.02500 -0.16 |
45.36 | 44.83 | 44.99 | 594,476 |
| 31 May 16 |
45.18500 -0.71 |
45.90 | 45.17 | 45.90 | 912,494 |
| 30 May 16 |
45.89500 -0.02 |
46.20 | 45.78 | 46.03 | 266,841 |
| 27 May 16 |
45.91500 +0.26 |
46.02 | 45.48 | 45.69 | 504,512 |
| 26 May 16 |
45.66000 +0.31 |
45.83 | 45.19 | 45.20 | 510,967 |
| 25 May 16 |
45.34500 +0.06 |
45.83 | 45.29 | 45.75 | 649,725 |
| 24 May 16 |
45.28500 +0.60 |
45.41 | 44.34 | 44.54 | 771,244 |
| 23 May 16 |
44.68000 -0.40 |
45.35 | 44.62 | 45.25 | 826,302 |
| 20 May 16 |
45.08000 +1.52 |
45.10 | 43.71 | 43.80 | 924,287 |
| 19 May 16 |
43.56000 +0.59 |
43.92 | 42.87 | 43.05 | 865,018 |
| 18 May 16 |
42.97000 -0.47 |
43.46 | 42.74 | 43.12 | 745,374 |
| 17 May 16 |
43.44000 +0.11 |
43.86 | 43.26 | 43.62 | 782,471 |
| 13 May 16 |
43.32500 +0.23 |
43.33 | 42.59 | 42.60 | 915,307 |
| 12 May 16 |
43.10000 +0.50 |
43.49 | 42.20 | 42.40 | 852,414 |
| 11 May 16 |
42.59500 -1.59 |
44.02 | 42.53 | 44.02 | 1,320,166 |
| 10 May 16 |
44.19000 +0.02 |
44.76 | 44.15 | 44.38 | 582,986 |
| 09 May 16 |
44.16500 +0.37 |
44.56 | 43.71 | 44.02 | 564,239 |
| 06 May 16 |
43.80000 -0.23 |
44.17 | 43.59 | 43.95 | 554,059 |
| 05 May 16 |
44.03000 +0.57 |
44.14 | 43.49 | 43.61 | 529,021 |
| 04 May 16 |
43.45500 -0.45 |
43.99 | 42.97 | 43.00 | 858,805 |
| 03 May 16 |
43.91000 -0.35 |
44.92 | 41.82 | 44.92 | 1,200,019 |
| 02 May 16 |
44.25500 -0.26 |
44.62 | 44.15 | 44.45 | 555,518 |
| 29 Apr 16 |
44.52000 -0.58 |
45.01 | 44.44 | 44.79 | 716,294 |
| 28 Apr 16 |
45.09500 +0.34 |
45.11 | 44.04 | 44.75 | 630,336 |
| 27 Apr 16 |
44.76000 +0.00 |
45.06 | 44.34 | 44.92 | 574,515 |
| 26 Apr 16 |
44.76000 -0.33 |
45.59 | 44.67 | 45.11 | 544,681 |
| 25 Apr 16 |
45.09000 +0.18 |
45.47 | 44.75 | 45.08 | 534,001 |
| 22 Apr 16 |
44.91000 +0.11 |
45.28 | 44.53 | 44.76 | 614,116 |
| 21 Apr 16 |
44.80000 -0.94 |
46.05 | 44.51 | 46.00 | 913,553 |
| 20 Apr 16 |
45.73500 -0.09 |
45.87 | 45.31 | 45.75 | 673,069 |
| 19 Apr 16 |
45.82500 +0.37 |
46.29 | 45.35 | 45.55 | 833,069 |
| 18 Apr 16 |
45.46000 -0.03 |
45.60 | 45.19 | 45.19 | 473,132 |
| 15 Apr 16 |
45.49000 -0.64 |
46.06 | 45.20 | 45.96 | 746,168 |
| 14 Apr 16 |
46.13000 +0.31 |
46.44 | 45.85 | 46.03 | 518,155 |
| 13 Apr 16 |
45.82500 +0.48 |
46.00 | 45.46 | 45.91 | 608,989 |
| 12 Apr 16 |
45.35000 +0.24 |
45.44 | 44.51 | 45.04 | 618,284 |
| 11 Apr 16 |
45.11000 +0.10 |
45.47 | 44.45 | 44.90 | 505,883 |
| 08 Apr 16 |
45.01500 -0.03 |
45.31 | 44.81 | 45.13 | 573,868 |
| 07 Apr 16 |
45.04000 +0.38 |
45.26 | 44.63 | 44.74 | 1,025,226 |
| 06 Apr 16 |
44.66500 +0.23 |
44.72 | 44.10 | 44.48 | 687,326 |
| 05 Apr 16 |
44.44000 -0.80 |
45.29 | 44.41 | 45.06 | 696,776 |
| 04 Apr 16 |
45.24000 +0.28 |
45.56 | 44.65 | 44.96 | 587,459 |
| 01 Apr 16 |
44.95500 -0.23 |
45.03 | 44.28 | 44.68 | 880,008 |
| 31 Mar 16 |
45.18500 -0.71 |
45.81 | 45.16 | 45.81 | 765,097 |
| 30 Mar 16 |
45.89500 +0.74 |
46.04 | 45.37 | 45.40 | 572,638 |
| 29 Mar 16 |
45.15000 +0.50 |
45.29 | 44.62 | 45.04 | 553,662 |
| 24 Mar 16 |
44.65500 -0.75 |
45.28 | 44.65 | 45.19 | 533,550 |
| 23 Mar 16 |
45.40500 +0.06 |
46.02 | 45.15 | 45.74 | 790,866 |
| 22 Mar 16 |
45.34500 +0.64 |
45.41 | 43.79 | 44.39 | 1,101,822 |
| 21 Mar 16 |
44.70500 -0.30 |
45.56 | 44.62 | 44.81 | 1,014,231 |
| 18 Mar 16 |
45.00500 -1.42 |
46.56 | 44.65 | 46.24 | 7,708,070 |
| 17 Mar 16 |
46.43000 -0.49 |
47.35 | 45.63 | 47.06 | 1,222,622 |
| 16 Mar 16 |
46.92000 +0.12 |
47.28 | 46.76 | 47.15 | 566,467 |
| 15 Mar 16 |
46.80000 -0.16 |
46.97 | 46.51 | 46.67 | 644,112 |
| 14 Mar 16 |
46.95500 +0.78 |
47.06 | 46.60 | 46.60 | 512,551 |
| 11 Mar 16 |
46.18000 +1.13 |
46.35 | 45.25 | 45.78 | 869,838 |
| 10 Mar 16 |
45.05000 -0.73 |
46.74 | 44.99 | 45.83 | 606,396 |
| 09 Mar 16 |
45.78000 +0.64 |
46.01 | 45.17 | 45.47 | 581,319 |
| 08 Mar 16 |
45.14000 -0.90 |
45.42 | 44.49 | 45.01 | 807,558 |
| 07 Mar 16 |
46.03500 -0.12 |
46.54 | 45.58 | 46.34 | 651,934 |
| 04 Mar 16 |
46.15500 -0.56 |
47.15 | 45.99 | 47.09 | 831,154 |
| 03 Mar 16 |
46.71500 -0.60 |
47.49 | 46.33 | 47.49 | 812,585 |
| 02 Mar 16 |
47.31000 -1.35 |
48.92 | 46.84 | 48.77 | 966,040 |
| 01 Mar 16 |
48.66000 +1.38 |
48.81 | 47.13 | 47.20 | 912,025 |
| 29 Feb 16 |
47.27500 +0.44 |
47.28 | 46.12 | 46.27 | 932,616 |
| 26 Feb 16 |
46.83000 +0.02 |
47.44 | 46.24 | 47.40 | 1,102,897 |
| 25 Feb 16 |
46.81000 +1.75 |
47.95 | 46.00 | 47.95 | 1,208,197 |
| 24 Feb 16 |
45.06500 -1.09 |
46.22 | 44.76 | 45.85 | 723,620 |
| 23 Feb 16 |
46.15500 -0.01 |
46.75 | 45.55 | 45.78 | 558,038 |
| 22 Feb 16 |
46.16500 +0.64 |
46.56 | 45.83 | 45.83 | 536,705 |
| 19 Feb 16 |
45.52500 +0.19 |
46.40 | 45.10 | 45.35 | 628,811 |
| 18 Feb 16 |
45.33000 +0.28 |
46.04 | 45.01 | 45.28 | 551,728 |
| 17 Feb 16 |
45.05500 +0.85 |
45.22 | 44.26 | 44.44 | 725,479 |
| 16 Feb 16 |
44.20000 +0.39 |
44.48 | 43.53 | 44.13 | 488,828 |
| 15 Feb 16 |
43.81000 +1.60 |
44.24 | 43.40 | 43.77 | 433,327 |
| 12 Feb 16 |
42.21500 +0.15 |
42.51 | 41.82 | 42.24 | 749,541 |
| 11 Feb 16 |
42.06500 -1.19 |
43.00 | 41.81 | 43.00 | 575,349 |
| 10 Feb 16 |
43.25500 +1.02 |
43.48 | 41.90 | 42.76 | 786,982 |
| 09 Feb 16 |
42.23500 +0.69 |
42.44 | 40.74 | 41.33 | 1,196,910 |
| 08 Feb 16 |
41.54000 -2.97 |
44.80 | 41.17 | 44.80 | 1,074,090 |
| 05 Feb 16 |
44.50500 -0.92 |
45.96 | 44.49 | 45.67 | 735,087 |
| 04 Feb 16 |
45.43000 -0.57 |
46.49 | 45.30 | 46.32 | 637,291 |
| 03 Feb 16 |
46.00000 +0.12 |
46.42 | 45.51 | 46.00 | 983,627 |
| 02 Feb 16 |
45.88000 -0.21 |
46.40 | 45.72 | 45.97 | 606,634 |
| 01 Feb 16 |
46.09000 +0.19 |
46.71 | 45.79 | 46.10 | 896,466 |
| 29 Jan 16 |
45.90500 +1.27 |
45.90 | 44.93 | 45.13 | 769,127 |
| 28 Jan 16 |
44.63500 -0.38 |
45.24 | 44.22 | 44.76 | 478,245 |
| 27 Jan 16 |
45.01500 +0.22 |
45.01 | 44.31 | 44.64 | 437,817 |
| 26 Jan 16 |
44.79500 -0.33 |
44.94 | 43.57 | 44.51 | 662,373 |
| 25 Jan 16 |
45.12500 -0.22 |
45.78 | 44.92 | 45.75 | 359,070 |
| 22 Jan 16 |
45.34000 +1.69 |
45.48 | 44.25 | 44.26 | 680,376 |
| 21 Jan 16 |
43.64500 +0.33 |
45.10 | 42.76 | 43.11 | 791,012 |
| 20 Jan 16 |
43.31500 -1.40 |
43.88 | 43.04 | 43.88 | 695,369 |
| 19 Jan 16 |
44.71500 -0.26 |
45.56 | 44.47 | 45.49 | 841,623 |
| 18 Jan 16 |
44.97000 +0.33 |
45.10 | 44.19 | 44.44 | 473,743 |
| 15 Jan 16 |
44.64000 -0.53 |
45.44 | 43.94 | 45.18 | 614,955 |
| 14 Jan 16 |
45.17000 -1.02 |
45.63 | 44.50 | 45.60 | 666,941 |
| 13 Jan 16 |
46.18500 +0.10 |
46.90 | 46.08 | 46.63 | 487,781 |
| 12 Jan 16 |
46.08500 +1.04 |
46.44 | 45.13 | 45.22 | 523,643 |
| 11 Jan 16 |
45.04500 +0.06 |
45.63 | 44.10 | 44.90 | 643,934 |
| 08 Jan 16 |
44.98000 -0.50 |
46.03 | 44.98 | 45.50 | 543,850 |
| 07 Jan 16 |
45.48000 -0.80 |
45.62 | 44.72 | 45.13 | 679,235 |
| 06 Jan 16 |
46.28000 -0.23 |
46.77 | 45.70 | 46.52 | 396,263 |
| 05 Jan 16 |
46.51000 +0.23 |
47.60 | 46.03 | 46.80 | 500,182 |
| 04 Jan 16 |
46.27500 -0.49 |
46.45 | 45.29 | 45.99 | 668,410 |
| 30 Dec 15 |
46.76500 -0.53 |
47.33 | 46.56 | 47.33 | 277,223 |
| 29 Dec 15 |
47.30000 +0.79 |
47.30 | 46.65 | 46.80 | 262,147 |
| 28 Dec 15 |
46.50500 -0.34 |
46.70 | 46.22 | 46.63 | 168,955 |
| 23 Dec 15 |
46.84500 +0.51 |
46.90 | 46.45 | 46.60 | 204,680 |
| 22 Dec 15 |
46.33000 -0.15 |
46.81 | 45.74 | 46.75 | 293,290 |
| 21 Dec 15 |
46.48000 -0.35 |
47.19 | 46.48 | 46.66 | 261,562 |
| 18 Dec 15 |
46.83500 -0.98 |
47.75 | 46.76 | 47.48 | 1,289,849 |
| 17 Dec 15 |
47.81500 +0.39 |
48.38 | 47.60 | 48.00 | 615,702 |
| 16 Dec 15 |
47.42500 +0.22 |
47.62 | 46.95 | 47.50 | 380,492 |
| 15 Dec 15 |
47.20000 +1.10 |
47.33 | 46.19 | 46.51 | 490,978 |
| 14 Dec 15 |
46.09500 -0.58 |
47.21 | 46.03 | 47.13 | 337,030 |
| 11 Dec 15 |
46.68000 -0.60 |
47.27 | 46.58 | 47.27 | 449,415 |
| 10 Dec 15 |
47.28000 -0.01 |
47.65 | 46.33 | 47.10 | 475,924 |
| 09 Dec 15 |
47.29000 -0.76 |
48.17 | 47.10 | 48.12 | 467,397 |
| 08 Dec 15 |
48.05500 -1.07 |
49.42 | 47.88 | 49.22 | 455,890 |
| 07 Dec 15 |
49.12500 +0.06 |
50.29 | 48.94 | 49.22 | 494,913 |
| 04 Dec 15 |
49.07000 +0.03 |
49.28 | 48.33 | 49.00 | 426,471 |
| 03 Dec 15 |
49.04000 -0.95 |
50.89 | 49.03 | 50.75 | 621,815 |
| 02 Dec 15 |
49.99500 +0.06 |
50.35 | 49.11 | 49.88 | 516,842 |
| 01 Dec 15 |
49.93500 +0.24 |
50.34 | 49.67 | 49.67 | 534,358 |
| 30 Nov 15 |
49.70000 +0.10 |
50.02 | 49.33 | 49.63 | 628,562 |
| 27 Nov 15 |
49.59500 +0.44 |
49.77 | 48.78 | 49.21 | 304,660 |
| 26 Nov 15 |
49.16000 +0.03 |
49.55 | 49.08 | 49.26 | 414,812 |
| 25 Nov 15 |
49.13500 +0.69 |
49.29 | 48.54 | 48.57 | 383,966 |
| 24 Nov 15 |
48.44500 -1.01 |
49.65 | 48.17 | 49.50 | 440,058 |
| 23 Nov 15 |
49.46000 -0.64 |
50.39 | 49.46 | 50.00 | 474,436 |
| 20 Nov 15 |
50.10000 -0.60 |
50.95 | 50.05 | 50.70 | 401,377 |
| 19 Nov 15 |
50.70000 +1.08 |
50.85 | 49.88 | 50.20 | 474,776 |
| 18 Nov 15 |
49.62500 -0.81 |
50.68 | 49.41 | 50.41 | 411,580 |
| 17 Nov 15 |
50.43000 +1.31 |
50.70 | 49.21 | 49.37 | 534,591 |
| 16 Nov 15 |
49.12500 +0.10 |
49.35 | 48.32 | 48.45 | 295,691 |
| 13 Nov 15 |
49.02000 -0.44 |
49.55 | 48.75 | 49.17 | 951,565 |
| 12 Nov 15 |
49.46000 -0.35 |
50.14 | 49.27 | 49.87 | 600,699 |
| 11 Nov 15 |
49.81000 +1.06 |
49.85 | 48.63 | 48.90 | 505,392 |
| 10 Nov 15 |
48.75500 +0.65 |
48.81 | 48.06 | 48.33 | 453,006 |
| 09 Nov 15 |
48.10500 -0.44 |
48.80 | 48.01 | 48.65 | 313,245 |
| 06 Nov 15 |
48.54500 +0.32 |
48.87 | 47.98 | 48.38 | 433,362 |
| 05 Nov 15 |
48.22500 -0.44 |
48.88 | 47.72 | 48.50 | 639,750 |
| 04 Nov 15 |
48.66000 -0.40 |
49.51 | 48.49 | 49.50 | 537,524 |
| 03 Nov 15 |
49.06000 -0.14 |
49.65 | 48.92 | 49.26 | 416,144 |
| 02 Nov 15 |
49.20000 +0.01 |
50.07 | 49.08 | 49.08 | 571,168 |
| 30 Oct 15 |
49.19000 -0.75 |
50.12 | 48.38 | 48.52 | 1,070,238 |
| 29 Oct 15 |
49.94000 +2.17 |
50.55 | 48.56 | 49.00 | 1,053,004 |
| 28 Oct 15 |
47.76500 +0.35 |
48.00 | 47.42 | 47.58 | 444,195 |
| 27 Oct 15 |
47.41500 -0.38 |
48.01 | 47.35 | 47.65 | 364,288 |
| 26 Oct 15 |
47.80000 -0.37 |
48.35 | 47.56 | 48.24 | 496,877 |
| 23 Oct 15 |
48.16500 +2.37 |
48.40 | 46.04 | 46.28 | 968,937 |
| 22 Oct 15 |
45.80000 -0.30 |
46.39 | 45.12 | 46.10 | 771,926 |
| 21 Oct 15 |
46.10000 -0.33 |
46.63 | 45.87 | 46.45 | 474,561 |
| 20 Oct 15 |
46.42500 +0.16 |
46.81 | 46.34 | 46.34 | 463,778 |
| 19 Oct 15 |
46.26500 +0.38 |
46.33 | 45.88 | 45.89 | 369,023 |
| 16 Oct 15 |
45.88000 +0.38 |
46.16 | 45.53 | 45.72 | 488,714 |
| 15 Oct 15 |
45.50000 +1.47 |
45.65 | 44.61 | 44.61 | 854,210 |
| 14 Oct 15 |
44.03500 -0.08 |
44.66 | 43.58 | 43.87 | 486,384 |
| 13 Oct 15 |
44.12000 -0.41 |
44.58 | 43.34 | 44.55 | 525,724 |
| 12 Oct 15 |
44.52500 -0.42 |
45.58 | 44.53 | 45.26 | 628,835 |
| 09 Oct 15 |
44.95000 -1.35 |
46.65 | 44.59 | 46.53 | 882,036 |
| 08 Oct 15 |
46.30000 +1.05 |
46.40 | 45.21 | 45.21 | 727,671 |
| 07 Oct 15 |
45.25000 -0.68 |
46.28 | 44.87 | 46.23 | 646,763 |
| 06 Oct 15 |
45.93000 +0.67 |
46.13 | 45.31 | 45.37 | 598,701 |
| 05 Oct 15 |
45.26000 +1.61 |
45.46 | 44.24 | 44.50 | 654,604 |
| 02 Oct 15 |
43.65000 +0.20 |
44.13 | 42.70 | 43.86 | 468,290 |
| 01 Oct 15 |
43.45000 -0.39 |
44.91 | 43.37 | 44.35 | 521,723 |
| 30 Sep 15 |
43.84000 +0.58 |
44.14 | 43.19 | 44.14 | 750,813 |
| 29 Sep 15 |
43.26500 -1.24 |
44.13 | 43.15 | 44.13 | 752,013 |
| 28 Sep 15 |
44.50000 -0.37 |
45.10 | 44.09 | 44.85 | 730,904 |
| 25 Sep 15 |
44.87000 +1.43 |
45.39 | 43.81 | 44.12 | 1,005,498 |
| 24 Sep 15 |
43.44000 -0.73 |
44.43 | 42.98 | 44.35 | 669,167 |
| 23 Sep 15 |
44.17000 -0.40 |
44.67 | 44.04 | 44.53 | 787,529 |
| 22 Sep 15 |
44.57000 -1.41 |
46.06 | 44.47 | 45.89 | 535,218 |
| 21 Sep 15 |
45.98000 +0.61 |
46.40 | 45.04 | 45.10 | 521,404 |
| 18 Sep 15 |
45.36500 -0.63 |
45.87 | 44.90 | 45.87 | 870,892 |
| 17 Sep 15 |
46.00000 +0.28 |
46.34 | 45.62 | 45.76 | 685,390 |
| 16 Sep 15 |
45.71500 +1.03 |
45.79 | 45.00 | 45.00 | 583,447 |
| 15 Sep 15 |
44.68000 +0.28 |
44.88 | 44.36 | 44.56 | 610,052 |
| 14 Sep 15 |
44.40500 +0.19 |
44.77 | 44.02 | 44.33 | 502,647 |
| 11 Sep 15 |
44.21000 -0.44 |
44.78 | 43.92 | 44.65 | 463,614 |
| 10 Sep 15 |
44.64500 -0.06 |
44.90 | 44.00 | 44.33 | 483,285 |
| 09 Sep 15 |
44.70000 +1.08 |
45.43 | 44.26 | 44.53 | 686,735 |
| 08 Sep 15 |
43.61500 +0.37 |
43.84 | 43.40 | 43.53 | 414,873 |
| 07 Sep 15 |
43.24500 +0.22 |
43.54 | 42.84 | 43.44 | 309,586 |
| 04 Sep 15 |
43.02500 -0.99 |
43.68 | 42.84 | 43.18 | 633,815 |
| 03 Sep 15 |
44.02000 +0.93 |
44.21 | 43.26 | 43.69 | 528,351 |
| 02 Sep 15 |
43.09000 +0.47 |
43.27 | 42.41 | 42.76 | 542,863 |
| 01 Sep 15 |
42.62500 -0.78 |
43.07 | 42.04 | 42.96 | 697,922 |
| 31 Aug 15 |
43.40500 +0.10 |
43.53 | 42.90 | 43.08 | 509,271 |
| 28 Aug 15 |
43.30000 +0.51 |
43.52 | 42.72 | 43.44 | 585,034 |
| 27 Aug 15 |
42.78500 +0.61 |
43.38 | 42.71 | 43.30 | 550,048 |
| 26 Aug 15 |
42.17500 +1.15 |
43.10 | 40.23 | 41.00 | 1,183,780 |
| 25 Aug 15 |
41.02500 +1.51 |
41.27 | 39.70 | 40.25 | 1,005,230 |
| 24 Aug 15 |
39.52000 -1.76 |
40.13 | 37.62 | 39.97 | 1,187,145 |
| 21 Aug 15 |
41.27500 -1.00 |
42.21 | 41.26 | 41.60 | 709,904 |
| 20 Aug 15 |
42.28000 -1.16 |
43.30 | 42.16 | 43.18 | 561,564 |
| 19 Aug 15 |
43.44000 -0.35 |
43.88 | 43.38 | 43.51 | 400,422 |
| 18 Aug 15 |
43.79500 +0.13 |
44.02 | 43.34 | 43.47 | 446,354 |
| 17 Aug 15 |
43.66500 +0.07 |
44.05 | 43.13 | 43.88 | 336,766 |
| 14 Aug 15 |
43.60000 -0.19 |
44.44 | 43.60 | 43.61 | 483,172 |
| 13 Aug 15 |
43.78500 +1.21 |
43.88 | 43.28 | 43.51 | 589,051 |
| 12 Aug 15 |
42.57500 -1.31 |
43.67 | 42.08 | 43.61 | 837,151 |
| 11 Aug 15 |
43.88000 -1.48 |
45.46 | 43.81 | 45.04 | 618,767 |
| 10 Aug 15 |
45.36000 +0.70 |
45.40 | 44.01 | 45.00 | 848,682 |
| 07 Aug 15 |
44.66000 -2.79 |
47.30 | 44.59 | 47.30 | 1,562,603 |
| 06 Aug 15 |
47.45000 -1.12 |
48.44 | 47.40 | 48.24 | 557,726 |
| 05 Aug 15 |
48.57000 +0.35 |
48.87 | 48.22 | 48.40 | 458,995 |
| 04 Aug 15 |
48.22500 +0.39 |
48.22 | 47.42 | 47.81 | 508,925 |
| 03 Aug 15 |
47.83000 +1.28 |
47.92 | 46.54 | 46.58 | 562,170 |
| 31 Jul 15 |
46.55000 +0.53 |
46.60 | 45.94 | 46.20 | 949,233 |
| 30 Jul 15 |
46.02000 -0.80 |
48.60 | 45.75 | 48.00 | 648,801 |
| 29 Jul 15 |
46.82000 +0.42 |
47.28 | 46.18 | 46.82 | 580,205 |
| 28 Jul 15 |
46.39500 +0.64 |
46.44 | 45.98 | 46.06 | 615,155 |
| 27 Jul 15 |
45.76000 -0.98 |
46.69 | 45.57 | 46.55 | 513,736 |
| 24 Jul 15 |
46.73500 -0.71 |
47.53 | 46.60 | 47.38 | 360,591 |
| 23 Jul 15 |
47.44500 +0.33 |
48.01 | 47.17 | 47.68 | 485,619 |
| 22 Jul 15 |
47.11500 -0.32 |
47.54 | 47.01 | 47.15 | 535,411 |
| 21 Jul 15 |
47.43500 -0.17 |
48.03 | 47.22 | 47.81 | 372,312 |
| 20 Jul 15 |
47.60500 -0.15 |
48.18 | 47.57 | 47.80 | 455,050 |
| 17 Jul 15 |
47.75000 -0.03 |
48.17 | 47.57 | 48.01 | 560,780 |
| 16 Jul 15 |
47.77500 +0.55 |
48.18 | 47.28 | 47.35 | 516,954 |
| 15 Jul 15 |
47.23000 +0.58 |
47.23 | 46.48 | 46.48 | 441,027 |
| 14 Jul 15 |
46.65500 +0.06 |
47.18 | 46.42 | 46.78 | 647,941 |
| 13 Jul 15 |
46.59500 +0.67 |
46.67 | 46.09 | 46.13 | 791,768 |
| 10 Jul 15 |
45.93000 +0.88 |
46.28 | 45.47 | 46.15 | 482,073 |
| 09 Jul 15 |
45.05000 +1.10 |
45.28 | 44.19 | 44.22 | 535,036 |
| 08 Jul 15 |
43.94500 -0.25 |
44.44 | 43.78 | 44.24 | 740,979 |
| 07 Jul 15 |
44.19500 -0.24 |
46.00 | 44.08 | 46.00 | 966,159 |
| 06 Jul 15 |
44.43000 -0.47 |
44.84 | 44.10 | 44.21 | 281,590 |
| 03 Jul 15 |
44.90500 -0.05 |
45.12 | 44.65 | 44.94 | 293,763 |
| 02 Jul 15 |
44.95500 -0.34 |
45.31 | 44.79 | 45.29 | 403,750 |
| 01 Jul 15 |
45.29500 +0.99 |
45.76 | 44.54 | 44.94 | 557,516 |
| 30 Jun 15 |
44.30000 -0.62 |
44.94 | 44.00 | 44.90 | 823,879 |
| 29 Jun 15 |
44.91500 -1.08 |
45.62 | 42.51 | 43.58 | 764,701 |
| 26 Jun 15 |
46.00000 +0.55 |
46.28 | 45.22 | 45.30 | 416,235 |
| 25 Jun 15 |
45.45000 +0.26 |
45.67 | 44.86 | 45.10 | 338,804 |
| 24 Jun 15 |
45.19500 -0.26 |
45.60 | 44.85 | 45.03 | 539,218 |
| 23 Jun 15 |
45.45000 +0.82 |
46.12 | 44.99 | 45.01 | 786,584 |
| 22 Jun 15 |
44.63000 +1.92 |
45.06 | 43.88 | 43.98 | 864,351 |
| 19 Jun 15 |
42.70500 +0.77 |
43.19 | 41.82 | 41.94 | 1,052,680 |
| 18 Jun 15 |
41.93500 -0.13 |
42.03 | 41.08 | 41.30 | 829,720 |
| 17 Jun 15 |
42.06500 -0.24 |
42.37 | 41.78 | 42.26 | 545,979 |
| 16 Jun 15 |
42.30500 +0.33 |
42.42 | 41.40 | 41.88 | 480,512 |
| 15 Jun 15 |
41.98000 -0.74 |
42.62 | 41.87 | 42.10 | 433,919 |
| 12 Jun 15 |
42.71500 -0.37 |
43.19 | 42.29 | 43.06 | 473,716 |
| 11 Jun 15 |
43.08500 +0.10 |
43.60 | 42.89 | 42.99 | 472,680 |
| 10 Jun 15 |
42.98500 +0.60 |
43.13 | 42.08 | 42.44 | 581,208 |
| 09 Jun 15 |
42.38500 -0.12 |
42.63 | 41.91 | 42.40 | 546,510 |
| 08 Jun 15 |
42.50000 -0.12 |
42.92 | 42.37 | 42.85 | 457,915 |
| 05 Jun 15 |
42.62000 -1.00 |
43.50 | 42.38 | 43.44 | 695,989 |
| 04 Jun 15 |
43.61500 -0.79 |
44.46 | 43.35 | 44.20 | 478,955 |
| 03 Jun 15 |
44.40500 +0.51 |
44.87 | 43.87 | 44.01 | 631,592 |
| 02 Jun 15 |
43.89000 -0.17 |
44.32 | 43.59 | 44.28 | 613,297 |
| 01 Jun 15 |
44.06500 +0.52 |
44.27 | 43.50 | 43.94 | 412,628 |
| 29 May 15 |
43.54000 -0.97 |
44.55 | 43.54 | 44.50 | 751,863 |
| 28 May 15 |
44.51500 -0.42 |
45.22 | 44.29 | 44.87 | 614,130 |
| 27 May 15 |
44.93500 +0.44 |
44.94 | 44.29 | 44.40 | 562,967 |
| 26 May 15 |
44.50000 -0.60 |
45.37 | 44.37 | 45.19 | 767,599 |
| 22 May 15 |
45.10000 -1.75 |
45.50 | 44.83 | 45.42 | 648,412 |
| 21 May 15 |
46.85000 -0.24 |
47.35 | 46.51 | 47.31 | 506,148 |
| 20 May 15 |
47.09000 -0.56 |
47.80 | 46.87 | 47.74 | 559,198 |
| 19 May 15 |
47.64500 +1.04 |
47.68 | 46.98 | 47.10 | 533,811 |
| 18 May 15 |
46.60500 +0.72 |
46.62 | 45.67 | 46.05 | 412,491 |
| 15 May 15 |
45.89000 -0.55 |
46.72 | 45.63 | 46.72 | 375,577 |
| 14 May 15 |
46.43500 +0.65 |
46.60 | 45.14 | 45.55 | 304,880 |
| 13 May 15 |
45.79000 -0.57 |
47.40 | 45.54 | 46.55 | 646,261 |
| 12 May 15 |
46.36000 -0.90 |
47.03 | 46.06 | 46.99 | 625,081 |
| 11 May 15 |
47.26500 +0.04 |
47.97 | 47.08 | 47.50 | 742,918 |
| 08 May 15 |
47.22500 +2.50 |
47.24 | 45.15 | 45.29 | 1,069,466 |
| 07 May 15 |
44.72500 -0.59 |
45.40 | 42.76 | 45.40 | 1,286,282 |
| 06 May 15 |
45.31500 -0.49 |
45.99 | 45.10 | 45.83 | 718,791 |
| 05 May 15 |
45.80000 -1.16 |
47.43 | 45.77 | 46.92 | 785,425 |
| 04 May 15 |
46.96000 +1.07 |
47.04 | 45.65 | 45.87 | 545,266 |
| 30 Apr 15 |
45.89000 -0.07 |
46.13 | 44.76 | 45.95 | 777,739 |
| 29 Apr 15 |
45.95500 -0.85 |
47.31 | 45.85 | 47.06 | 608,163 |
| 28 Apr 15 |
46.80500 -0.73 |
47.78 | 46.22 | 47.67 | 524,785 |
| 27 Apr 15 |
47.53500 +0.37 |
47.53 | 46.63 | 47.40 | 504,900 |
| 24 Apr 15 |
47.16500 -0.22 |
47.83 | 47.10 | 47.50 | 630,544 |
| 23 Apr 15 |
47.38000 -0.15 |
47.84 | 47.15 | 47.56 | 482,046 |
| 22 Apr 15 |
47.53500 -0.65 |
48.69 | 47.13 | 48.31 | 604,230 |
| 21 Apr 15 |
48.18500 +1.17 |
48.42 | 47.49 | 47.49 | 488,956 |
| 20 Apr 15 |
47.01500 +0.83 |
47.03 | 46.37 | 46.41 | 454,524 |
| 17 Apr 15 |
46.19000 -1.24 |
47.61 | 45.95 | 47.27 | 822,306 |
| 16 Apr 15 |
47.42500 -1.10 |
48.47 | 47.42 | 48.46 | 785,798 |
| 15 Apr 15 |
48.53000 -0.34 |
49.20 | 48.38 | 48.94 | 423,910 |
| 14 Apr 15 |
48.87000 -0.06 |
49.33 | 48.53 | 48.90 | 502,572 |
| 13 Apr 15 |
48.92500 -0.05 |
49.10 | 48.62 | 49.03 | 352,352 |
| 10 Apr 15 |
48.97500 +0.88 |
49.03 | 48.11 | 48.35 | 583,612 |
| 09 Apr 15 |
48.09000 +1.24 |
48.17 | 47.22 | 47.25 | 535,747 |
| 08 Apr 15 |
46.85000 -0.14 |
46.92 | 46.31 | 46.79 | 392,613 |
| 07 Apr 15 |
46.99000 +0.83 |
46.99 | 46.20 | 46.75 | 365,966 |
| 02 Apr 15 |
46.16000 +0.12 |
46.25 | 45.56 | 46.19 | 307,445 |
| 01 Apr 15 |
46.04500 +0.34 |
46.79 | 45.17 | 45.47 | 747,499 |
| 31 Mar 15 |
45.70500 -0.39 |
46.72 | 45.29 | 46.19 | 749,514 |
| 30 Mar 15 |
46.10000 +1.29 |
46.17 | 45.06 | 45.06 | 483,357 |
| 27 Mar 15 |
44.80500 +0.23 |
45.44 | 44.46 | 44.90 | 494,064 |
| 26 Mar 15 |
44.57500 -0.27 |
44.63 | 43.57 | 44.50 | 663,306 |
| 25 Mar 15 |
44.84500 -0.50 |
45.85 | 44.66 | 45.45 | 469,487 |
| 24 Mar 15 |
45.34500 +0.35 |
45.47 | 44.46 | 44.61 | 683,792 |
| 23 Mar 15 |
45.00000 -0.26 |
45.26 | 44.43 | 45.08 | 574,070 |
| 20 Mar 15 |
45.26500 -0.66 |
46.67 | 45.21 | 46.33 | 2,993,526 |
| 19 Mar 15 |
45.92500 +0.24 |
46.11 | 45.28 | 45.58 | 885,831 |
| 18 Mar 15 |
45.68500 -0.15 |
46.16 | 42.76 | 45.94 | 1,391,927 |
| 17 Mar 15 |
45.83000 -1.29 |
47.17 | 45.72 | 46.99 | 948,610 |
| 16 Mar 15 |
47.12000 +1.07 |
47.49 | 46.15 | 46.16 | 545,335 |
| 13 Mar 15 |
46.05000 -0.19 |
46.53 | 45.78 | 46.49 | 846,030 |
| 12 Mar 15 |
46.24500 +0.22 |
46.53 | 45.78 | 46.16 | 561,061 |
| 11 Mar 15 |
46.03000 +1.16 |
46.31 | 45.03 | 45.19 | 688,109 |
| 10 Mar 15 |
44.87000 -0.31 |
45.77 | 44.55 | 45.24 | 736,272 |
| 09 Mar 15 |
45.18000 +0.26 |
45.52 | 44.51 | 44.79 | 615,719 |
| 06 Mar 15 |
44.92000 +0.32 |
45.29 | 44.56 | 44.67 | 533,414 |
| 05 Mar 15 |
44.59500 +0.98 |
44.60 | 43.16 | 43.40 | 662,744 |
| 04 Mar 15 |
43.62000 +0.40 |
43.62 | 42.63 | 43.40 | 846,946 |
| 03 Mar 15 |
43.21500 -1.07 |
44.50 | 43.03 | 44.29 | 632,151 |
| 02 Mar 15 |
44.28500 +0.39 |
44.49 | 43.95 | 44.08 | 663,780 |
| 27 Feb 15 |
43.89500 +0.19 |
44.49 | 43.42 | 43.42 | 774,743 |
| 26 Feb 15 |
43.70000 +1.52 |
44.01 | 42.30 | 43.07 | 1,025,020 |
| 25 Feb 15 |
42.18000 -0.30 |
42.74 | 41.92 | 42.47 | 575,414 |
| 24 Feb 15 |
42.48000 -0.07 |
42.67 | 42.12 | 42.57 | 672,909 |
| 23 Feb 15 |
42.55000 +0.97 |
42.55 | 41.87 | 41.92 | 766,237 |
| 20 Feb 15 |
41.58000 +0.13 |
42.00 | 41.26 | 41.51 | 662,428 |
| 19 Feb 15 |
41.45500 -0.01 |
41.72 | 41.29 | 41.47 | 500,149 |
| 18 Feb 15 |
41.46500 +0.81 |
41.60 | 40.75 | 40.90 | 571,464 |
| 17 Feb 15 |
40.66000 +0.06 |
40.66 | 39.90 | 40.35 | 475,106 |
| 16 Feb 15 |
40.60500 -0.10 |
40.86 | 40.40 | 40.72 | 354,289 |
| 13 Feb 15 |
40.70000 -0.27 |
41.17 | 40.42 | 41.10 | 400,254 |
| 12 Feb 15 |
40.97500 +0.99 |
41.22 | 39.92 | 39.92 | 606,476 |
| 11 Feb 15 |
39.98500 -0.11 |
40.52 | 39.85 | 40.15 | 476,345 |
| 10 Feb 15 |
40.09500 +0.92 |
40.26 | 39.04 | 39.22 | 619,312 |
| 09 Feb 15 |
39.18000 -0.84 |
39.78 | 38.93 | 39.60 | 493,370 |
| 06 Feb 15 |
40.02000 -0.14 |
40.10 | 39.58 | 39.92 | 409,879 |
| 05 Feb 15 |
40.16000 +0.39 |
40.42 | 39.54 | 39.67 | 754,254 |
| 04 Feb 15 |
39.77000 +0.32 |
39.80 | 38.93 | 39.69 | 666,015 |
| 03 Feb 15 |
39.45000 -0.37 |
39.80 | 39.35 | 39.58 | 857,167 |
| 02 Feb 15 |
39.82000 +0.48 |
39.94 | 39.33 | 39.44 | 735,210 |
| 30 Jan 15 |
39.34000 -0.07 |
39.92 | 39.28 | 39.38 | 911,863 |
| 29 Jan 15 |
39.41000 -0.06 |
39.72 | 38.63 | 38.81 | 724,075 |
| 28 Jan 15 |
39.46500 -0.69 |
39.80 | 38.62 | 39.16 | 1,167,816 |
| 27 Jan 15 |
40.15000 -0.72 |
40.88 | 39.78 | 40.72 | 771,546 |
| 26 Jan 15 |
40.86500 +0.02 |
41.19 | 40.12 | 40.29 | 589,248 |
| 23 Jan 15 |
40.85000 +0.86 |
41.21 | 40.01 | 40.06 | 992,546 |
| 22 Jan 15 |
39.99000 +0.78 |
39.99 | 39.02 | 39.15 | 1,104,246 |
| 21 Jan 15 |
39.20500 +0.11 |
39.37 | 38.65 | 39.03 | 911,385 |
| 20 Jan 15 |
39.09500 +0.50 |
39.24 | 38.20 | 38.60 | 1,087,307 |
| 19 Jan 15 |
38.60000 +0.85 |
38.65 | 37.88 | 37.91 | 723,131 |
| 16 Jan 15 |
37.75000 +0.23 |
38.10 | 37.21 | 37.35 | 946,397 |
| 15 Jan 15 |
37.52000 +1.28 |
37.60 | 35.66 | 36.44 | 910,259 |
| 14 Jan 15 |
36.23500 -0.26 |
36.46 | 35.76 | 36.10 | 554,994 |
| 13 Jan 15 |
36.49000 +0.71 |
36.49 | 35.55 | 35.70 | 785,125 |
| 12 Jan 15 |
35.78500 -0.87 |
36.22 | 35.44 | 35.99 | 1,101,086 |
| 09 Jan 15 |
36.65000 +0.98 |
37.13 | 35.28 | 35.53 | 1,488,959 |
| 08 Jan 15 |
35.67500 +1.69 |
35.88 | 34.39 | 34.44 | 1,154,790 |
| 07 Jan 15 |
33.98000 +0.67 |
34.03 | 33.24 | 33.48 | 758,659 |
| 06 Jan 15 |
33.30500 -0.36 |
33.75 | 33.24 | 33.72 | 717,499 |
| 05 Jan 15 |
33.67000 -0.76 |
34.53 | 33.61 | 34.38 | 368,989 |
| 02 Jan 15 |
34.42500 -0.41 |
34.85 | 34.24 | 34.72 | 270,690 |
| 30 Dec 14 |
34.83000 -0.01 |
35.03 | 34.69 | 34.84 | 202,693 |
| 29 Dec 14 |
34.84000 -0.31 |
34.88 | 34.46 | 34.80 | 277,866 |
| 23 Dec 14 |
35.14500 +0.60 |
35.25 | 34.69 | 34.71 | 600,899 |
| 22 Dec 14 |
34.55000 +0.44 |
34.60 | 34.00 | 34.13 | 342,744 |
| 19 Dec 14 |
34.11000 -0.39 |
34.88 | 33.38 | 34.68 | 1,277,406 |
| 18 Dec 14 |
34.50000 +0.52 |
34.62 | 34.22 | 34.43 | 809,892 |
| 17 Dec 14 |
33.98000 -0.01 |
34.08 | 33.51 | 33.53 | 621,141 |
| 16 Dec 14 |
33.99000 +1.21 |
33.99 | 32.67 | 32.80 | 869,359 |
| 15 Dec 14 |
32.78500 -0.33 |
33.53 | 32.68 | 33.19 | 446,029 |
| 12 Dec 14 |
33.12000 -0.69 |
33.73 | 33.04 | 33.63 | 354,411 |
| 11 Dec 14 |
33.81000 +0.35 |
33.92 | 33.49 | 33.52 | 537,835 |
| 10 Dec 14 |
33.46500 -0.09 |
33.90 | 33.03 | 33.79 | 410,290 |
| 09 Dec 14 |
33.55500 -0.40 |
33.90 | 33.34 | 33.70 | 445,955 |
| 08 Dec 14 |
33.95000 -0.39 |
34.13 | 33.85 | 34.06 | 288,045 |
| 05 Dec 14 |
34.34000 +0.21 |
34.40 | 34.08 | 34.35 | 232,773 |
| 04 Dec 14 |
34.13500 +0.04 |
34.53 | 33.90 | 34.10 | 446,035 |
| 03 Dec 14 |
34.09500 +0.19 |
34.19 | 33.74 | 33.92 | 624,579 |
| 02 Dec 14 |
33.90000 +0.02 |
34.28 | 33.50 | 34.10 | 683,802 |
| 01 Dec 14 |
33.88500 -0.47 |
34.28 | 33.71 | 34.11 | 626,472 |
| 28 Nov 14 |
34.35000 -0.65 |
35.01 | 34.15 | 34.94 | 715,866 |
| 27 Nov 14 |
35.00000 +0.02 |
35.19 | 34.88 | 34.98 | 434,496 |
| 26 Nov 14 |
34.98000 +0.25 |
34.98 | 34.47 | 34.90 | 379,623 |
| 25 Nov 14 |
34.73000 +0.00 |
34.96 | 34.53 | 34.70 | 667,527 |
| 24 Nov 14 |
34.73000 +0.49 |
34.81 | 33.99 | 34.10 | 664,549 |
| 21 Nov 14 |
34.23500 +0.61 |
34.37 | 33.65 | 33.69 | 560,097 |
| 20 Nov 14 |
33.62500 +0.02 |
33.73 | 33.35 | 33.60 | 390,611 |
| 19 Nov 14 |
33.60500 +0.33 |
33.77 | 33.03 | 33.26 | 504,924 |
| 18 Nov 14 |
33.27500 +0.28 |
33.45 | 32.99 | 33.00 | 474,016 |
| 17 Nov 14 |
32.99000 +0.35 |
32.99 | 32.28 | 32.37 | 401,670 |
| 14 Nov 14 |
32.64500 +0.37 |
32.94 | 32.36 | 32.36 | 894,926 |
| 13 Nov 14 |
32.28000 +0.43 |
32.42 | 31.95 | 32.10 | 353,992 |
| 12 Nov 14 |
31.85000 -0.83 |
32.59 | 31.50 | 32.51 | 518,549 |
| 11 Nov 14 |
32.68000 -0.03 |
32.85 | 32.40 | 32.74 | 414,203 |
| 10 Nov 14 |
32.71500 +0.58 |
32.76 | 31.90 | 32.10 | 370,971 |
| 07 Nov 14 |
32.13000 +0.18 |
32.46 | 31.75 | 32.28 | 612,200 |
| 06 Nov 14 |
31.95000 +0.18 |
32.44 | 31.48 | 31.50 | 481,698 |
| 05 Nov 14 |
31.77500 +0.17 |
32.01 | 31.60 | 31.65 | 478,820 |
| 04 Nov 14 |
31.60500 -0.35 |
32.43 | 31.55 | 32.02 | 519,473 |
| 03 Nov 14 |
31.95500 -0.20 |
32.28 | 31.73 | 32.10 | 452,891 |
| 31 Oct 14 |
32.15500 +0.38 |
32.28 | 31.99 | 32.19 | 502,035 |
| 30 Oct 14 |
31.77000 +0.67 |
31.77 | 30.95 | 31.31 | 648,163 |
| 29 Oct 14 |
31.10000 +0.20 |
31.21 | 30.83 | 31.02 | 586,928 |
| 28 Oct 14 |
30.89500 +0.16 |
31.09 | 30.58 | 30.97 | 534,721 |
| 27 Oct 14 |
30.74000 -0.41 |
31.58 | 30.63 | 31.48 | 501,787 |
| 24 Oct 14 |
31.15000 -0.38 |
31.55 | 31.01 | 31.40 | 443,748 |
| 23 Oct 14 |
31.53000 +0.26 |
31.70 | 30.75 | 30.90 | 477,567 |
| 22 Oct 14 |
31.27000 +0.04 |
31.72 | 31.07 | 31.40 | 645,054 |
| 21 Oct 14 |
31.23000 +0.91 |
31.33 | 30.15 | 30.20 | 738,531 |
| 20 Oct 14 |
30.31500 -0.28 |
30.67 | 30.20 | 30.51 | 580,791 |
| 17 Oct 14 |
30.60000 +1.03 |
30.61 | 29.70 | 29.86 | 995,974 |
| 16 Oct 14 |
29.57000 +0.50 |
29.71 | 28.40 | 29.33 | 1,320,364 |
| 15 Oct 14 |
29.07000 +0.31 |
30.34 | 29.02 | 30.00 | 1,823,543 |
| 14 Oct 14 |
28.76500 +0.42 |
28.80 | 28.05 | 28.15 | 797,236 |
| 13 Oct 14 |
28.34500 -0.26 |
28.77 | 28.10 | 28.22 | 823,098 |
| 10 Oct 14 |
28.60000 -0.44 |
29.24 | 27.91 | 28.77 | 1,393,493 |
| 09 Oct 14 |
29.04500 -0.54 |
30.22 | 28.91 | 30.10 | 804,235 |
| 08 Oct 14 |
29.58500 -0.81 |
30.18 | 29.52 | 30.07 | 603,073 |
| 07 Oct 14 |
30.39000 -0.47 |
30.82 | 30.33 | 30.71 | 431,072 |
| 06 Oct 14 |
30.85500 +0.63 |
31.18 | 30.69 | 30.94 | 563,301 |
| 02 Oct 14 |
30.23000 -0.93 |
31.27 | 30.23 | 31.24 | 785,469 |
| 01 Oct 14 |
31.16000 -0.39 |
31.78 | 30.88 | 31.53 | 515,893 |
| 30 Sep 14 |
31.55000 -0.40 |
32.14 | 31.41 | 32.14 | 573,328 |
| 29 Sep 14 |
31.95000 +0.06 |
32.06 | 31.71 | 31.93 | 403,957 |
| 26 Sep 14 |
31.89500 -0.16 |
32.10 | 31.30 | 32.10 | 553,357 |
| 25 Sep 14 |
32.05500 -0.49 |
32.94 | 32.06 | 32.56 | 605,120 |
| 24 Sep 14 |
32.55000 -0.35 |
32.81 | 32.16 | 32.81 | 479,697 |
| 23 Sep 14 |
32.90000 -0.29 |
33.20 | 32.75 | 33.19 | 553,381 |
| 22 Sep 14 |
33.19000 -0.71 |
33.81 | 33.17 | 33.81 | 425,441 |
| 19 Sep 14 |
33.90000 +0.45 |
34.02 | 33.58 | 33.67 | 1,168,755 |
| 18 Sep 14 |
33.45000 +0.11 |
33.65 | 33.16 | 33.36 | 638,131 |
| 17 Sep 14 |
33.34000 +0.37 |
33.48 | 33.03 | 33.15 | 423,573 |
| 16 Sep 14 |
32.97000 -0.15 |
33.11 | 32.80 | 33.08 | 541,557 |
| 15 Sep 14 |
33.12500 +0.18 |
33.28 | 32.76 | 32.85 | 516,110 |
| 12 Sep 14 |
32.94500 +0.43 |
33.05 | 32.47 | 32.52 | 773,779 |
| 11 Sep 14 |
32.51500 +0.55 |
32.51 | 31.99 | 32.25 | 503,196 |
| 10 Sep 14 |
31.96500 -0.47 |
32.16 | 31.65 | 32.10 | 534,028 |
| 09 Sep 14 |
32.44000 +0.35 |
32.50 | 31.98 | 32.11 | 468,763 |
| 08 Sep 14 |
32.09000 -0.15 |
32.33 | 31.93 | 32.33 | 310,827 |
| 05 Sep 14 |
32.23500 -0.13 |
32.50 | 32.05 | 32.29 | 494,197 |
| 04 Sep 14 |
32.36500 +0.82 |
32.37 | 31.47 | 31.70 | 1,077,084 |
| 03 Sep 14 |
31.55000 +0.58 |
31.66 | 30.94 | 31.11 | 762,757 |
| 02 Sep 14 |
30.96500 +0.28 |
31.16 | 30.68 | 30.75 | 747,348 |
| 01 Sep 14 |
30.68500 +0.17 |
30.83 | 30.49 | 30.72 | 441,486 |
| 29 Aug 14 |
30.51500 -0.40 |
31.04 | 30.26 | 31.00 | 831,690 |
| 28 Aug 14 |
30.91000 -0.41 |
31.56 | 30.77 | 31.51 | 484,931 |
| 27 Aug 14 |
31.31500 -0.10 |
31.52 | 31.24 | 31.40 | 408,007 |
| 26 Aug 14 |
31.42000 +0.19 |
31.50 | 30.97 | 31.26 | 352,992 |
| 25 Aug 14 |
31.22500 +0.22 |
31.30 | 30.97 | 31.29 | 265,986 |
| 22 Aug 14 |
31.00500 +0.10 |
31.30 | 30.76 | 31.00 | 426,058 |
| 21 Aug 14 |
30.90500 -0.03 |
31.02 | 30.51 | 30.55 | 612,271 |
| 20 Aug 14 |
30.93500 -0.22 |
31.17 | 30.66 | 31.17 | 548,573 |
| 19 Aug 14 |
31.15000 +0.33 |
31.18 | 30.79 | 30.90 | 465,087 |
| 18 Aug 14 |
30.81500 +0.32 |
30.93 | 30.66 | 30.88 | 554,453 |
| 15 Aug 14 |
30.50000 -0.36 |
31.00 | 30.40 | 30.87 | 738,650 |
| 14 Aug 14 |
30.86000 +0.16 |
31.08 | 30.66 | 30.69 | 542,309 |
| 13 Aug 14 |
30.70000 +0.50 |
31.00 | 30.58 | 31.00 | 431,977 |
| 08 Aug 14 |
30.20000 -0.34 |
30.50 | 29.66 | 29.97 | 738,556 |
| 07 Aug 14 |
30.54000 +0.21 |
30.85 | 30.16 | 30.35 | 1,090,340 |
| 06 Aug 14 |
30.33000 -0.34 |
30.63 | 29.95 | 30.45 | 1,219,812 |
| 05 Aug 14 |
30.66500 -0.44 |
31.40 | 30.58 | 31.40 | 738,883 |
| 04 Aug 14 |
31.10500 -0.44 |
31.78 | 30.70 | 31.78 | 918,563 |
| 01 Aug 14 |
31.55000 +0.08 |
31.67 | 30.10 | 30.10 | 1,340,984 |
| 31 Jul 14 |
31.46500 -1.08 |
32.55 | 31.08 | 32.55 | 753,032 |
| 30 Jul 14 |
32.55000 -0.25 |
32.67 | 32.38 | 32.63 | 406,927 |
| 29 Jul 14 |
32.80000 +0.04 |
32.94 | 32.59 | 32.75 | 291,267 |
| 28 Jul 14 |
32.76000 -0.22 |
33.14 | 32.51 | 33.00 | 430,593 |
| 25 Jul 14 |
32.97500 -0.22 |
33.36 | 32.67 | 33.16 | 630,272 |
| 24 Jul 14 |
33.19500 +0.40 |
33.23 | 32.34 | 32.80 | 461,813 |
| 23 Jul 14 |
32.79000 +0.06 |
33.40 | 32.70 | 32.80 | 495,729 |
| 22 Jul 14 |
32.73500 +0.49 |
32.84 | 32.26 | 32.37 | 448,711 |
| 21 Jul 14 |
32.24000 -0.50 |
32.70 | 32.15 | 32.65 | 373,103 |
| 18 Jul 14 |
32.74000 +0.28 |
32.76 | 32.01 | 32.25 | 793,084 |
| 17 Jul 14 |
32.45500 +0.71 |
32.96 | 32.08 | 32.50 | 980,367 |
| 16 Jul 14 |
31.75000 +0.95 |
31.75 | 30.80 | 31.00 | 489,903 |
| 15 Jul 14 |
30.80000 -0.62 |
31.40 | 30.80 | 31.31 | 384,905 |
| 14 Jul 14 |
31.41500 +0.52 |
31.50 | 31.00 | 31.20 | 241,516 |
| 11 Jul 14 |
30.90000 -0.19 |
31.32 | 30.86 | 31.09 | 430,907 |
| 10 Jul 14 |
31.09500 -0.56 |
31.68 | 30.64 | 31.58 | 786,798 |
| 09 Jul 14 |
31.65500 -0.07 |
31.92 | 31.34 | 31.69 | 508,633 |
| 08 Jul 14 |
31.73000 -0.92 |
32.78 | 31.73 | 32.71 | 617,010 |
| 07 Jul 14 |
32.65000 -0.45 |
33.08 | 32.63 | 32.94 | 297,141 |
| 04 Jul 14 |
33.10000 +0.03 |
33.16 | 32.95 | 33.07 | 259,547 |
| 03 Jul 14 |
33.07000 +0.66 |
33.08 | 32.29 | 32.40 | 710,189 |
| 02 Jul 14 |
32.41000 +0.28 |
32.69 | 32.15 | 32.30 | 679,909 |
| 01 Jul 14 |
32.13500 -0.40 |
32.72 | 31.92 | 32.60 | 693,349 |
| 30 Jun 14 |
32.53500 -0.60 |
33.14 | 32.40 | 33.13 | 821,597 |
| 27 Jun 14 |
33.13000 -0.28 |
33.17 | 31.66 | 32.15 | 1,292,189 |
| 26 Jun 14 |
33.41500 -0.38 |
34.06 | 33.11 | 33.95 | 1,067,954 |
| 25 Jun 14 |
33.80000 -0.54 |
34.54 | 33.67 | 34.18 | 1,166,730 |
| 24 Jun 14 |
34.34000 +0.47 |
34.47 | 34.00 | 34.04 | 622,122 |
| 23 Jun 14 |
33.86500 -0.78 |
34.78 | 33.76 | 34.72 | 611,345 |
| 20 Jun 14 |
34.64500 -0.12 |
35.10 | 34.53 | 34.76 | 684,921 |
| 19 Jun 14 |
34.76500 +0.08 |
35.13 | 34.68 | 35.00 | 562,477 |
| 18 Jun 14 |
34.68500 -0.03 |
34.86 | 34.41 | 34.74 | 413,814 |
| 17 Jun 14 |
34.72000 +0.24 |
34.97 | 34.52 | 34.60 | 508,564 |
| 16 Jun 14 |
34.48500 +0.02 |
34.54 | 33.96 | 34.30 | 534,952 |
| 13 Jun 14 |
34.46500 +0.40 |
34.88 | 33.91 | 34.85 | 722,131 |
| 12 Jun 14 |
34.07000 +0.18 |
34.24 | 33.79 | 33.92 | 747,583 |
| 11 Jun 14 |
33.89000 -0.57 |
34.53 | 33.83 | 34.46 | 668,213 |
| 10 Jun 14 |
34.46000 +0.21 |
34.62 | 34.10 | 34.28 | 645,027 |
| 09 Jun 14 |
34.25000 -0.03 |
34.44 | 34.08 | 34.31 | 251,809 |
| 06 Jun 14 |
34.27500 +0.72 |
34.28 | 33.55 | 33.67 | 564,974 |
| 05 Jun 14 |
33.55500 +0.31 |
33.63 | 33.04 | 33.43 | 482,845 |
| 04 Jun 14 |
33.25000 -0.10 |
33.40 | 33.03 | 33.28 | 419,972 |
| 03 Jun 14 |
33.35000 -0.63 |
33.85 | 32.89 | 33.80 | 707,219 |
| 02 Jun 14 |
33.98000 +0.60 |
34.06 | 33.56 | 33.65 | 503,203 |
| 30 May 14 |
33.38500 -0.14 |
33.69 | 33.23 | 33.44 | 787,297 |
| 29 May 14 |
33.52000 +0.07 |
33.84 | 33.35 | 33.49 | 320,355 |
| 28 May 14 |
33.45000 +0.55 |
33.47 | 32.98 | 32.99 | 636,617 |
| 27 May 14 |
32.90000 +0.41 |
33.03 | 32.38 | 32.50 | 533,553 |
| 26 May 14 |
32.49500 +0.24 |
32.65 | 32.21 | 32.35 | 440,493 |
| 23 May 14 |
32.25000 +0.57 |
32.28 | 31.68 | 31.86 | 711,087 |
| 22 May 14 |
31.68500 +0.28 |
31.82 | 31.50 | 31.60 | 533,365 |
| 21 May 14 |
31.40000 +0.38 |
31.59 | 30.91 | 31.05 | 543,451 |
| 20 May 14 |
31.02000 +0.40 |
31.24 | 30.68 | 30.70 | 569,078 |
| 19 May 14 |
30.62500 +0.36 |
30.81 | 30.13 | 30.46 | 483,982 |
| 16 May 14 |
30.26000 -0.52 |
30.82 | 30.07 | 30.78 | 821,355 |
| 15 May 14 |
30.78500 -0.86 |
31.95 | 30.69 | 31.58 | 776,347 |
| 14 May 14 |
31.65000 -1.11 |
32.75 | 31.65 | 32.75 | 547,650 |
| 13 May 14 |
32.76000 -0.02 |
32.99 | 32.50 | 32.87 | 411,472 |
| 12 May 14 |
32.78000 +0.15 |
32.93 | 32.28 | 32.76 | 422,356 |
| 09 May 14 |
32.62500 -0.08 |
32.86 | 32.15 | 32.58 | 809,559 |
| 08 May 14 |
32.70000 +1.82 |
32.75 | 31.81 | 31.81 | 1,181,379 |
| 07 May 14 |
30.88000 -0.33 |
31.38 | 30.72 | 31.14 | 787,128 |
| 06 May 14 |
31.20500 -0.28 |
32.10 | 31.15 | 31.75 | 544,480 |
| 05 May 14 |
31.49000 -0.35 |
31.89 | 31.02 | 31.88 | 385,400 |
| 02 May 14 |
31.84000 +0.33 |
32.13 | 31.67 | 31.86 | 593,365 |
| 30 Apr 14 |
31.51500 +0.01 |
31.55 | 31.08 | 31.14 | 567,161 |
| 29 Apr 14 |
31.50000 +0.48 |
31.63 | 31.20 | 31.58 | 529,200 |
| 28 Apr 14 |
31.02500 +0.10 |
31.24 | 30.77 | 31.10 | 440,224 |
| 25 Apr 14 |
30.92000 -0.40 |
31.25 | 30.85 | 31.10 | 376,641 |
| 24 Apr 14 |
31.31500 -0.01 |
31.64 | 30.83 | 31.58 | 544,499 |
| 23 Apr 14 |
31.32500 -0.29 |
31.73 | 31.26 | 31.64 | 443,144 |
| 22 Apr 14 |
31.61500 +0.51 |
31.64 | 31.13 | 31.40 | 341,411 |
| 17 Apr 14 |
31.10500 +0.05 |
31.69 | 30.99 | 31.50 | 562,028 |
| 16 Apr 14 |
31.06000 +1.47 |
31.34 | 29.94 | 30.01 | 1,014,424 |
| 15 Apr 14 |
29.59500 -0.73 |
30.77 | 29.51 | 30.53 | 1,028,955 |
| 14 Apr 14 |
30.32500 -0.29 |
30.49 | 29.21 | 30.45 | 1,448,869 |
| 11 Apr 14 |
30.61500 -1.27 |
31.52 | 30.41 | 31.50 | 1,239,781 |
| 10 Apr 14 |
31.88500 +0.06 |
32.69 | 31.74 | 32.30 | 847,046 |
| 09 Apr 14 |
31.83000 -0.02 |
32.28 | 31.61 | 31.94 | 711,791 |
| 08 Apr 14 |
31.85000 -0.60 |
32.63 | 30.78 | 32.60 | 1,507,558 |
| 07 Apr 14 |
32.45000 -0.72 |
33.20 | 32.40 | 33.20 | 652,376 |
| 04 Apr 14 |
33.16500 +0.01 |
33.60 | 33.10 | 33.37 | 484,913 |
| 03 Apr 14 |
33.15500 -0.20 |
33.67 | 33.13 | 33.49 | 484,090 |
| 02 Apr 14 |
33.35500 -0.26 |
33.83 | 33.17 | 33.81 | 553,037 |
| 01 Apr 14 |
33.62000 +0.40 |
33.90 | 33.44 | 33.66 | 767,490 |
| 31 Mar 14 |
33.22000 +0.26 |
33.49 | 33.13 | 33.33 | 506,064 |
| 28 Mar 14 |
32.96000 -0.12 |
33.29 | 32.82 | 33.10 | 593,392 |
| 27 Mar 14 |
33.07500 +0.00 |
33.47 | 32.84 | 33.10 | 950,294 |
| 26 Mar 14 |
33.07500 +0.67 |
33.30 | 32.47 | 32.50 | 795,656 |
| 25 Mar 14 |
32.40000 +0.35 |
32.51 | 31.61 | 32.10 | 592,564 |
| 24 Mar 14 |
32.05000 -0.62 |
33.25 | 31.82 | 33.25 | 586,898 |
| 21 Mar 14 |
32.67000 -0.12 |
33.22 | 32.38 | 32.80 | 4,256,418 |
| 20 Mar 14 |
32.78500 -0.07 |
32.85 | 32.22 | 32.71 | 756,306 |
| 19 Mar 14 |
32.85500 -0.46 |
33.71 | 32.69 | 33.42 | 595,163 |
| 18 Mar 14 |
33.31500 +0.10 |
33.79 | 32.81 | 33.28 | 654,059 |
| 17 Mar 14 |
33.21000 +0.79 |
33.40 | 32.47 | 32.50 | 562,480 |
| 14 Mar 14 |
32.41500 +0.07 |
32.68 | 31.78 | 32.00 | 733,704 |
| 13 Mar 14 |
32.34500 -0.25 |
32.91 | 32.35 | 32.81 | 572,104 |
| 12 Mar 14 |
32.60000 -0.61 |
33.22 | 32.47 | 33.10 | 682,845 |
| 11 Mar 14 |
33.21000 -0.29 |
33.52 | 32.90 | 33.50 | 771,950 |
| 10 Mar 14 |
33.50000 -0.47 |
34.12 | 33.33 | 33.85 | 644,205 |
| 07 Mar 14 |
33.97500 -0.68 |
34.67 | 33.83 | 34.60 | 679,833 |
| 06 Mar 14 |
34.65000 +0.15 |
35.04 | 34.37 | 34.75 | 771,983 |
| 05 Mar 14 |
34.50000 -0.01 |
34.83 | 34.40 | 34.70 | 602,556 |
| 04 Mar 14 |
34.51000 +1.19 |
34.63 | 33.63 | 33.63 | 924,660 |
| 03 Mar 14 |
33.32000 -1.23 |
33.88 | 33.08 | 33.79 | 1,099,218 |
| 28 Feb 14 |
34.55000 +0.47 |
34.70 | 34.13 | 34.70 | 3,491,368 |
| 27 Feb 14 |
34.08000 +0.53 |
34.70 | 33.30 | 34.10 | 1,588,691 |
| 26 Feb 14 |
33.55000 -1.02 |
34.74 | 33.40 | 34.66 | 1,029,901 |
| 25 Feb 14 |
34.57000 -0.18 |
34.65 | 34.07 | 34.62 | 739,436 |
| 24 Feb 14 |
34.75000 +0.35 |
34.75 | 34.01 | 34.29 | 859,702 |
| 21 Feb 14 |
34.40500 -0.31 |
35.06 | 34.15 | 34.82 | 519,638 |
| 20 Feb 14 |
34.71000 -0.56 |
34.74 | 34.12 | 34.74 | 591,649 |
| 19 Feb 14 |
35.27000 +0.33 |
35.29 | 34.86 | 35.04 | 501,879 |
| 18 Feb 14 |
34.93500 -0.24 |
35.47 | 34.75 | 35.47 | 466,659 |
| 17 Feb 14 |
35.18000 +0.28 |
35.37 | 34.99 | 35.02 | 379,878 |
| 14 Feb 14 |
34.90000 -0.50 |
35.69 | 34.82 | 35.49 | 667,990 |
| 13 Feb 14 |
35.40000 +0.38 |
35.42 | 34.83 | 34.83 | 903,717 |
| 12 Feb 14 |
35.02500 +0.50 |
35.20 | 34.62 | 34.78 | 978,537 |
| 11 Feb 14 |
34.52500 +0.56 |
34.74 | 34.17 | 34.17 | 429,171 |
| 10 Feb 14 |
33.97000 -0.10 |
34.33 | 33.93 | 34.24 | 492,287 |
| 07 Feb 14 |
34.07000 +0.26 |
34.37 | 33.85 | 33.99 | 887,223 |
| 06 Feb 14 |
33.81000 +1.10 |
33.95 | 32.76 | 33.00 | 1,183,853 |
| 05 Feb 14 |
32.70500 +0.26 |
33.38 | 32.67 | 33.38 | 917,003 |
| 04 Feb 14 |
32.44500 +0.19 |
32.47 | 31.63 | 32.00 | 1,148,595 |
| 03 Feb 14 |
32.26000 -1.03 |
33.52 | 32.20 | 33.42 | 869,368 |
| 31 Jan 14 |
33.29000 -0.01 |
33.35 | 32.51 | 33.28 | 960,047 |
| 30 Jan 14 |
33.30500 +0.51 |
33.33 | 32.56 | 32.90 | 648,591 |
| 29 Jan 14 |
32.79500 -0.20 |
33.68 | 32.33 | 33.50 | 1,009,757 |
| 28 Jan 14 |
32.99500 +0.46 |
33.39 | 32.64 | 32.74 | 1,149,858 |
| 27 Jan 14 |
32.53500 -0.60 |
32.76 | 31.85 | 32.20 | 1,521,497 |
| 24 Jan 14 |
33.13000 -0.99 |
34.53 | 32.88 | 34.28 | 1,703,897 |
| 23 Jan 14 |
34.11500 -0.63 |
34.85 | 34.05 | 34.65 | 866,073 |
| 22 Jan 14 |
34.74000 -0.26 |
35.22 | 34.67 | 35.15 | 580,331 |
| 21 Jan 14 |
35.00000 -0.11 |
35.40 | 34.87 | 35.28 | 817,157 |
| 20 Jan 14 |
35.11000 +0.41 |
35.22 | 34.63 | 34.84 | 1,153,379 |
| 17 Jan 14 |
34.70000 -0.30 |
35.69 | 34.44 | 35.30 | 5,145,890 |
| 16 Jan 14 |
35.00000 +0.67 |
35.42 | 34.33 | 34.40 | 1,135,217 |
| 15 Jan 14 |
34.33000 +0.55 |
34.44 | 33.94 | 33.97 | 1,074,202 |
| 14 Jan 14 |
33.78000 -0.37 |
33.99 | 33.15 | 33.99 | 1,116,838 |
| 13 Jan 14 |
34.15000 +0.09 |
34.65 | 34.00 | 34.26 | 562,716 |
| 10 Jan 14 |
34.06500 +0.10 |
34.60 | 34.01 | 34.15 | 1,132,599 |
| 09 Jan 14 |
33.96000 -1.03 |
35.16 | 33.96 | 35.08 | 958,127 |
| 08 Jan 14 |
34.99000 +0.01 |
35.28 | 34.65 | 34.99 | 1,023,219 |
| 07 Jan 14 |
34.98000 -0.41 |
35.70 | 34.94 | 35.60 | 918,852 |
| 06 Jan 14 |
35.39000 -0.16 |
35.78 | 35.34 | 35.65 | 470,019 |
| 03 Jan 14 |
35.55000 +0.02 |
35.80 | 35.38 | 35.58 | 790,728 |
| 02 Jan 14 |
35.53000 -0.47 |
36.05 | 35.46 | 36.00 | 690,946 |
| 30 Dec 13 |
36.00000 +0.10 |
36.09 | 35.47 | 36.03 | 381,273 |
| 27 Dec 13 |
35.90000 +0.26 |
36.01 | 35.74 | 35.95 | 464,275 |
| 23 Dec 13 |
35.64000 +0.57 |
35.74 | 34.68 | 35.10 | 476,199 |
| 20 Dec 13 |
35.07000 +0.22 |
35.07 | 34.38 | 34.85 | 2,502,917 |
| 19 Dec 13 |
34.84500 +0.49 |
35.06 | 34.52 | 34.72 | 568,176 |
| 18 Dec 13 |
34.35500 +0.17 |
34.50 | 34.22 | 34.45 | 539,271 |
| 17 Dec 13 |
34.19000 +0.08 |
34.35 | 33.87 | 33.98 | 399,114 |
| 16 Dec 13 |
34.10500 -0.15 |
34.74 | 33.94 | 34.12 | 797,885 |
| 13 Dec 13 |
34.25000 +0.37 |
34.33 | 33.87 | 33.87 | 670,627 |
| 12 Dec 13 |
33.88500 +0.11 |
34.26 | 33.33 | 33.50 | 1,035,161 |
| 11 Dec 13 |
33.77500 -0.18 |
34.13 | 33.74 | 33.96 | 946,903 |
| 10 Dec 13 |
33.96000 +0.49 |
34.19 | 33.62 | 33.75 | 857,112 |
| 09 Dec 13 |
33.46500 +0.37 |
33.66 | 33.17 | 33.24 | 448,291 |
| 06 Dec 13 |
33.10000 +0.10 |
33.28 | 32.90 | 33.10 | 483,133 |
| 05 Dec 13 |
33.00000 -0.18 |
33.53 | 32.65 | 33.01 | 864,199 |
| 04 Dec 13 |
33.18000 -0.30 |
33.69 | 32.82 | 33.51 | 797,330 |
| 03 Dec 13 |
33.48000 -0.51 |
34.33 | 33.28 | 34.03 | 893,908 |
| 02 Dec 13 |
33.99500 +0.88 |
34.04 | 33.12 | 33.22 | 1,011,543 |
| 29 Nov 13 |
33.11500 +0.64 |
33.19 | 32.50 | 33.10 | 1,081,192 |
| 28 Nov 13 |
32.47500 -0.35 |
33.00 | 32.42 | 33.00 | 499,373 |
| 27 Nov 13 |
32.82500 -0.42 |
33.34 | 32.56 | 33.15 | 943,594 |
| 26 Nov 13 |
33.24500 +0.13 |
33.37 | 32.72 | 33.23 | 5,092,428 |
| 25 Nov 13 |
33.12000 +0.12 |
33.40 | 32.87 | 33.30 | 631,004 |
| 22 Nov 13 |
33.00000 +0.75 |
33.10 | 32.30 | 32.30 | 911,102 |
| 21 Nov 13 |
32.25000 -0.69 |
33.26 | 32.10 | 33.22 | 783,309 |
| 20 Nov 13 |
32.94500 -0.22 |
33.28 | 32.45 | 33.28 | 743,291 |
| 19 Nov 13 |
33.16500 +0.08 |
33.29 | 32.96 | 33.03 | 420,787 |
| 18 Nov 13 |
33.08500 +0.01 |
33.65 | 32.95 | 33.10 | 691,279 |
| 15 Nov 13 |
33.07500 -0.25 |
33.60 | 33.00 | 33.01 | 807,020 |
| 14 Nov 13 |
33.32500 +1.24 |
33.38 | 32.29 | 32.35 | 1,662,143 |
| 13 Nov 13 |
32.09000 -1.35 |
32.09 | 31.36 | 31.60 | 6,685,723 |
| 12 Nov 13 |
33.43500 -0.61 |
34.15 | 33.44 | 34.13 | 416,436 |
| 11 Nov 13 |
34.05000 +0.69 |
34.51 | 33.46 | 34.50 | 482,107 |
| 08 Nov 13 |
33.36000 +0.11 |
33.69 | 32.46 | 33.53 | 1,057,334 |
| 07 Nov 13 |
33.25000 -2.26 |
35.75 | 32.81 | 35.75 | 1,978,013 |
| 06 Nov 13 |
35.51500 +0.67 |
35.63 | 34.90 | 35.00 | 571,481 |
| 05 Nov 13 |
34.85000 -0.60 |
35.64 | 34.67 | 35.53 | 540,463 |
| 04 Nov 13 |
35.45000 +0.14 |
35.69 | 35.25 | 35.48 | 330,237 |
| 01 Nov 13 |
35.31000 +0.23 |
35.58 | 35.15 | 35.24 | 372,793 |
| 31 Oct 13 |
35.08000 +0.42 |
35.32 | 34.60 | 34.66 | 397,585 |
| 30 Oct 13 |
34.66000 +0.06 |
35.08 | 34.56 | 34.85 | 454,619 |
| 29 Oct 13 |
34.59500 +0.05 |
34.78 | 34.41 | 34.48 | 300,053 |
| 28 Oct 13 |
34.55000 -0.67 |
35.44 | 34.53 | 35.30 | 530,258 |
| 25 Oct 13 |
35.22000 +0.27 |
35.24 | 34.84 | 34.99 | 619,808 |
| 24 Oct 13 |
34.95000 +0.76 |
34.95 | 34.17 | 34.19 | 659,244 |
| 23 Oct 13 |
34.18500 +0.07 |
34.37 | 33.78 | 34.21 | 363,582 |
| 22 Oct 13 |
34.12000 -0.13 |
34.37 | 33.85 | 34.26 | 499,023 |
| 21 Oct 13 |
34.24500 +0.36 |
34.30 | 33.83 | 34.13 | 406,497 |
| 18 Oct 13 |
33.88000 -0.12 |
34.24 | 33.54 | 34.12 | 513,147 |
| 17 Oct 13 |
34.00000 +0.26 |
34.31 | 33.76 | 33.76 | 606,475 |
| 16 Oct 13 |
33.74500 +0.60 |
34.10 | 33.03 | 33.25 | 931,587 |
| 15 Oct 13 |
33.14000 -0.47 |
34.44 | 32.74 | 33.70 | 1,497,615 |
| 14 Oct 13 |
33.61000 +0.14 |
33.75 | 33.35 | 33.48 | 587,657 |
| 11 Oct 13 |
33.47000 +0.43 |
33.59 | 33.01 | 33.03 | 779,578 |
| 10 Oct 13 |
33.04000 +1.29 |
33.20 | 32.37 | 32.50 | 904,987 |
| 09 Oct 13 |
31.75000 -0.60 |
32.27 | 31.56 | 32.05 | 449,037 |
| 08 Oct 13 |
32.35500 +0.18 |
32.56 | 32.10 | 32.26 | 385,733 |
| 07 Oct 13 |
32.17500 +0.27 |
32.19 | 31.69 | 31.83 | 464,784 |
| 04 Oct 13 |
31.90500 -0.04 |
32.09 | 31.73 | 31.89 | 502,254 |
| 03 Oct 13 |
31.94500 -0.37 |
32.67 | 31.93 | 32.40 | 487,679 |
| 02 Oct 13 |
32.31000 -0.01 |
32.41 | 31.84 | 32.24 | 836,633 |
| 01 Oct 13 |
32.32000 +0.92 |
32.40 | 31.48 | 31.57 | 903,161 |
| 30 Sep 13 |
31.40000 -0.43 |
31.70 | 31.27 | 31.32 | 872,620 |
| 27 Sep 13 |
31.83000 +0.22 |
31.95 | 31.50 | 31.50 | 636,421 |
| 26 Sep 13 |
31.61000 -0.09 |
31.80 | 31.39 | 31.60 | 328,461 |
| 25 Sep 13 |
31.70000 +0.33 |
31.78 | 31.35 | 31.45 | 464,422 |
| 24 Sep 13 |
31.37500 +0.22 |
31.48 | 30.95 | 31.35 | 489,070 |
| 23 Sep 13 |
31.15500 +0.07 |
31.50 | 31.00 | 31.23 | 416,060 |
| 20 Sep 13 |
31.08500 +0.03 |
31.26 | 30.73 | 30.86 | 1,113,092 |
| 19 Sep 13 |
31.05000 +0.05 |
31.40 | 30.84 | 31.20 | 901,461 |
| 18 Sep 13 |
31.00500 -0.33 |
31.40 | 30.60 | 31.40 | 588,583 |
| 17 Sep 13 |
31.33000 -0.09 |
31.50 | 31.13 | 31.50 | 588,257 |
| 16 Sep 13 |
31.42500 +1.05 |
31.50 | 30.51 | 30.59 | 1,259,203 |
| 13 Sep 13 |
30.38000 +0.18 |
30.40 | 30.05 | 30.21 | 645,795 |
| 12 Sep 13 |
30.20000 -0.53 |
30.88 | 30.03 | 30.85 | 959,043 |
| 11 Sep 13 |
30.73000 +0.05 |
30.94 | 30.58 | 30.77 | 393,593 |
| 10 Sep 13 |
30.68500 +0.08 |
31.09 | 30.59 | 30.67 | 889,910 |
| 09 Sep 13 |
30.60000 -0.17 |
30.84 | 30.52 | 30.58 | 409,804 |
| 06 Sep 13 |
30.77500 -0.33 |
30.95 | 30.30 | 30.50 | 1,976,089 |
| 05 Sep 13 |
31.10000 +0.43 |
31.19 | 30.60 | 30.69 | 1,167,981 |
| 04 Sep 13 |
30.67500 -1.61 |
30.77 | 29.67 | 30.65 | 2,829,992 |
| 03 Sep 13 |
32.28500 -0.53 |
32.95 | 32.20 | 32.85 | 365,691 |
| 02 Sep 13 |
32.82000 +0.74 |
32.82 | 32.32 | 32.32 | 303,159 |
| 30 Aug 13 |
32.07500 +0.42 |
32.13 | 31.70 | 31.77 | 673,371 |
| 29 Aug 13 |
31.65500 -0.01 |
31.91 | 31.41 | 31.55 | 439,993 |
| 28 Aug 13 |
31.67000 -0.48 |
32.20 | 31.55 | 31.82 | 493,586 |
| 27 Aug 13 |
32.14500 -0.44 |
32.58 | 32.04 | 32.26 | 557,048 |
| 26 Aug 13 |
32.58000 -0.02 |
32.65 | 32.24 | 32.50 | 288,559 |
| 23 Aug 13 |
32.60000 +0.50 |
32.85 | 31.92 | 31.96 | 609,730 |
| 22 Aug 13 |
32.09500 +0.93 |
32.11 | 31.08 | 31.16 | 746,755 |
| 21 Aug 13 |
31.16500 -1.02 |
31.90 | 30.91 | 31.90 | 640,545 |
| 20 Aug 13 |
32.19000 +0.74 |
32.19 | 30.71 | 31.32 | 833,034 |
| 19 Aug 13 |
31.45000 +0.20 |
32.00 | 29.96 | 31.50 | 255,583 |
| 16 Aug 13 |
31.24500 +0.11 |
31.72 | 30.90 | 30.92 | 725,271 |
| 15 Aug 13 |
31.13500 -0.63 |
31.90 | 31.03 | 31.60 | 433,219 |
| 14 Aug 13 |
31.76500 +0.18 |
32.04 | 30.58 | 31.19 | 898,375 |
| 13 Aug 13 |
31.58000 -1.26 |
32.63 | 31.53 | 32.50 | 849,987 |
| 12 Aug 13 |
32.84000 -0.26 |
33.50 | 32.61 | 32.91 | 403,016 |
| 09 Aug 13 |
33.10000 +0.26 |
33.23 | 32.61 | 32.77 | 323,608 |
| 08 Aug 13 |
32.83500 -0.09 |
32.98 | 32.20 | 32.78 | 370,387 |
| 07 Aug 13 |
32.92500 -0.17 |
33.04 | 31.42 | 32.89 | 965,003 |
| 06 Aug 13 |
33.10000 -0.37 |
33.83 | 32.78 | 33.48 | 594,118 |
| 05 Aug 13 |
33.47000 +0.31 |
34.03 | 32.79 | 33.06 | 793,971 |
| 02 Aug 13 |
33.16500 +1.53 |
33.29 | 31.62 | 32.10 | 998,139 |
| 01 Aug 13 |
31.64000 +0.80 |
33.20 | 30.56 | 31.40 | 1,770,192 |
| 31 Jul 13 |
30.84000 +0.10 |
30.99 | 30.41 | 30.76 | 506,033 |
| 30 Jul 13 |
30.74000 +0.85 |
30.74 | 29.86 | 30.00 | 568,960 |
| 29 Jul 13 |
29.89000 +0.19 |
30.19 | 29.74 | 30.02 | 486,988 |
| 26 Jul 13 |
29.69500 +0.14 |
30.17 | 29.54 | 29.95 | 744,390 |
| 25 Jul 13 |
29.55500 +0.64 |
29.83 | 28.90 | 28.90 | 901,621 |
| 24 Jul 13 |
28.91500 -5.21 |
29.36 | 27.83 | 28.00 | 1,397,364 |
| 23 Jul 13 |
34.12500 +0.38 |
34.99 | 33.85 | 33.86 | 1,039,853 |
| 22 Jul 13 |
33.74500 -1.69 |
35.81 | 33.33 | 35.30 | 1,287,315 |
| 19 Jul 13 |
35.44000 +0.05 |
35.92 | 34.92 | 35.28 | 672,533 |
| 18 Jul 13 |
35.39000 +1.13 |
35.39 | 34.24 | 34.40 | 760,729 |
| 17 Jul 13 |
34.25500 +0.26 |
34.40 | 33.91 | 34.35 | 516,817 |
| 16 Jul 13 |
33.99000 -0.18 |
34.33 | 33.85 | 34.28 | 432,221 |
| 15 Jul 13 |
34.17000 +0.33 |
34.17 | 33.92 | 33.98 | 504,067 |
| 12 Jul 13 |
33.84000 +0.52 |
34.00 | 33.51 | 33.60 | 516,372 |
| 11 Jul 13 |
33.32000 -0.42 |
34.02 | 32.97 | 34.00 | 732,671 |
| 10 Jul 13 |
33.74000 +0.41 |
33.97 | 33.35 | 33.40 | 633,099 |
| 09 Jul 13 |
33.33000 -1.17 |
34.93 | 32.88 | 34.74 | 862,535 |
| 08 Jul 13 |
34.50000 +0.22 |
34.83 | 34.26 | 34.34 | 490,320 |
| 05 Jul 13 |
34.28500 -0.78 |
35.40 | 34.01 | 35.15 | 613,271 |
| 04 Jul 13 |
35.07000 +0.10 |
35.47 | 34.51 | 35.11 | 576,747 |
| 03 Jul 13 |
34.96500 +0.03 |
34.99 | 34.28 | 34.78 | 482,964 |
| 02 Jul 13 |
34.93000 +0.49 |
34.93 | 33.88 | 34.72 | 561,561 |
| 01 Jul 13 |
34.44500 +1.42 |
34.49 | 33.26 | 33.45 | 723,716 |
| 28 Jun 13 |
33.02000 -0.47 |
33.89 | 32.95 | 33.45 | 594,312 |
| 27 Jun 13 |
33.49500 +1.09 |
33.56 | 32.60 | 32.65 | 516,210 |
| 26 Jun 13 |
32.40500 +0.40 |
32.66 | 32.10 | 32.26 | 536,523 |
| 25 Jun 13 |
32.00000 +0.55 |
32.08 | 31.52 | 31.73 | 586,835 |
| 24 Jun 13 |
31.45500 -0.83 |
32.54 | 31.45 | 32.21 | 757,915 |
| 21 Jun 13 |
32.28500 -0.75 |
33.67 | 32.28 | 33.18 | 1,342,343 |
| 20 Jun 13 |
33.03500 -0.56 |
33.30 | 32.63 | 33.20 | 714,346 |
| 19 Jun 13 |
33.60000 +0.47 |
33.74 | 32.97 | 33.41 | 599,258 |
| 18 Jun 13 |
33.12500 -0.09 |
33.56 | 32.95 | 33.30 | 497,708 |
| 17 Jun 13 |
33.21500 +0.83 |
33.30 | 32.73 | 32.76 | 521,570 |
| 14 Jun 13 |
32.39000 +0.38 |
32.69 | 32.16 | 32.46 | 376,738 |
| 13 Jun 13 |
32.01000 -0.60 |
32.17 | 31.45 | 32.10 | 624,667 |
| 12 Jun 13 |
32.61000 -0.26 |
33.00 | 32.47 | 32.78 | 286,478 |
| 11 Jun 13 |
32.87500 -0.05 |
32.93 | 32.10 | 32.93 | 413,118 |
| 10 Jun 13 |
32.92500 +1.05 |
33.38 | 32.05 | 32.17 | 529,280 |
| 07 Jun 13 |
31.87500 +0.79 |
32.18 | 31.02 | 31.39 | 685,604 |
| 06 Jun 13 |
31.08500 +0.38 |
31.38 | 30.40 | 30.65 | 501,820 |
| 05 Jun 13 |
30.70000 -0.15 |
31.02 | 30.32 | 30.83 | 398,337 |
| 04 Jun 13 |
30.85000 +0.28 |
31.16 | 30.64 | 30.93 | 301,474 |
| 03 Jun 13 |
30.57000 -0.33 |
31.19 | 30.27 | 31.00 | 445,183 |
| 31 May 13 |
30.90000 -0.14 |
31.29 | 30.76 | 31.20 | 448,448 |
| 30 May 13 |
31.04000 +0.22 |
31.04 | 30.64 | 30.80 | 336,112 |
| 29 May 13 |
30.82500 -0.18 |
31.07 | 30.67 | 31.05 | 377,748 |
| 28 May 13 |
31.00500 +0.27 |
31.08 | 30.78 | 30.85 | 363,518 |
| 27 May 13 |
30.73500 +0.26 |
30.86 | 30.63 | 30.74 | 122,240 |
| 24 May 13 |
30.48000 -0.22 |
30.90 | 30.22 | 30.82 | 453,971 |
| 23 May 13 |
30.70000 -0.55 |
30.85 | 30.26 | 30.50 | 679,457 |
| 22 May 13 |
31.25000 +0.07 |
31.35 | 30.72 | 31.19 | 643,970 |
| 21 May 13 |
31.18500 -0.42 |
31.78 | 31.01 | 31.76 | 587,135 |
| 20 May 13 |
31.60000 +0.91 |
31.67 | 30.89 | 31.07 | 374,222 |
| 17 May 13 |
30.69500 -0.44 |
31.30 | 30.58 | 31.30 | 349,549 |
| 16 May 13 |
31.14000 +0.72 |
31.76 | 30.44 | 30.50 | 632,243 |
| 15 May 13 |
30.42000 +0.26 |
30.52 | 30.20 | 30.30 | 415,716 |
| 14 May 13 |
30.16000 +0.41 |
30.26 | 29.68 | 30.02 | 353,619 |
| 13 May 13 |
29.74500 -0.26 |
30.30 | 29.62 | 30.19 | 335,039 |
| 10 May 13 |
30.01000 +0.57 |
30.01 | 29.41 | 29.66 | 645,451 |
| 09 May 13 |
29.44500 -0.05 |
29.80 | 29.31 | 29.34 | 294,035 |
| 08 May 13 |
29.49500 -0.01 |
29.58 | 28.50 | 29.21 | 783,913 |
| 07 May 13 |
29.50500 -1.00 |
31.03 | 29.15 | 31.01 | 1,099,340 |
| 06 May 13 |
30.50500 +0.55 |
30.63 | 29.84 | 30.00 | 281,644 |
| 03 May 13 |
29.95000 +0.00 |
30.00 | 29.58 | 29.83 | 567,846 |
| 02 May 13 |
29.95500 +0.88 |
29.97 | 29.17 | 29.17 | 536,812 |
| 30 Apr 13 |
29.08000 +0.55 |
29.47 | 28.61 | 28.61 | 743,713 |
| 29 Apr 13 |
28.53000 -0.45 |
29.22 | 28.23 | 29.00 | 527,262 |
| 26 Apr 13 |
28.98000 -0.02 |
29.10 | 28.64 | 28.99 | 253,573 |
| 25 Apr 13 |
29.00000 -0.20 |
29.53 | 28.77 | 29.08 | 605,976 |
| 24 Apr 13 |
29.20000 +0.70 |
29.57 | 28.42 | 28.47 | 961,141 |
| 23 Apr 13 |
28.50000 +0.88 |
28.66 | 27.18 | 27.80 | 662,656 |
| 22 Apr 13 |
27.62500 +0.75 |
28.05 | 27.17 | 27.25 | 512,718 |
| 19 Apr 13 |
26.87000 +0.33 |
27.23 | 26.57 | 26.75 | 351,464 |
| 18 Apr 13 |
26.54000 -0.06 |
26.81 | 26.28 | 26.67 | 357,055 |
| 17 Apr 13 |
26.60000 -0.81 |
27.75 | 26.43 | 27.72 | 466,391 |
| 16 Apr 13 |
27.41000 -0.28 |
27.71 | 27.16 | 27.50 | 375,295 |
| 15 Apr 13 |
27.69000 -0.14 |
28.00 | 27.46 | 27.83 | 336,930 |
| 12 Apr 13 |
27.83000 -0.47 |
28.24 | 27.26 | 28.14 | 466,453 |
| 11 Apr 13 |
28.30000 +0.44 |
28.44 | 27.60 | 27.77 | 514,321 |
| 10 Apr 13 |
27.86000 +0.94 |
27.86 | 26.99 | 27.06 | 438,269 |
| 09 Apr 13 |
26.92500 -0.08 |
27.94 | 26.70 | 27.94 | 460,720 |
| 08 Apr 13 |
27.00000 +0.77 |
27.27 | 26.36 | 26.39 | 429,345 |
| 05 Apr 13 |
26.23000 -0.98 |
27.31 | 26.08 | 27.31 | 659,230 |
| 04 Apr 13 |
27.21000 -0.71 |
28.04 | 27.13 | 28.00 | 359,060 |
| 03 Apr 13 |
27.92000 -0.52 |
28.57 | 27.89 | 28.57 | 300,533 |
| 02 Apr 13 |
28.44000 +0.59 |
28.82 | 28.10 | 28.12 | 573,932 |
| 28 Mar 13 |
27.85000 +0.59 |
27.96 | 27.13 | 27.13 | 433,431 |
| 27 Mar 13 |
27.26500 -0.28 |
27.31 | 26.61 | 26.82 | 582,891 |
| 26 Mar 13 |
27.54000 -0.46 |
28.10 | 27.50 | 27.98 | 431,623 |
| 25 Mar 13 |
28.00000 +0.16 |
28.43 | 27.98 | 28.10 | 380,983 |
| 22 Mar 13 |
27.84500 -0.24 |
28.14 | 27.64 | 28.07 | 314,385 |
| 21 Mar 13 |
28.08000 +0.10 |
28.13 | 27.64 | 28.00 | 470,314 |
| 20 Mar 13 |
27.98000 -0.15 |
28.32 | 27.92 | 28.11 | 430,219 |
| 19 Mar 13 |
28.12500 -0.03 |
28.49 | 28.08 | 28.35 | 516,200 |
| 18 Mar 13 |
28.16000 +0.44 |
28.30 | 27.13 | 27.41 | 496,420 |
| 15 Mar 13 |
27.72000 -0.40 |
28.37 | 27.56 | 28.37 | 833,117 |
| 14 Mar 13 |
28.12000 +0.40 |
28.27 | 27.75 | 27.81 | 549,076 |
| 13 Mar 13 |
27.72500 +0.09 |
27.77 | 27.43 | 27.66 | 282,534 |
| 12 Mar 13 |
27.64000 +0.06 |
27.80 | 27.46 | 27.61 | 335,074 |
| 11 Mar 13 |
27.58000 +0.13 |
27.62 | 27.25 | 27.50 | 273,923 |
| 08 Mar 13 |
27.45000 +0.16 |
27.61 | 27.35 | 27.49 | 368,211 |
| 07 Mar 13 |
27.29000 +0.05 |
27.42 | 27.03 | 27.08 | 553,286 |
| 06 Mar 13 |
27.24000 +0.85 |
27.86 | 26.42 | 26.56 | 1,094,368 |
| 05 Mar 13 |
26.39000 +0.18 |
26.62 | 26.29 | 26.40 | 800,799 |
| 04 Mar 13 |
26.21000 -0.26 |
26.52 | 26.06 | 26.38 | 571,391 |
| 01 Mar 13 |
26.47000 +0.07 |
26.50 | 25.50 | 26.30 | 1,023,424 |
| 28 Feb 13 |
26.40000 +1.67 |
26.67 | 25.01 | 25.08 | 1,940,194 |
| 27 Feb 13 |
24.72500 -0.01 |
24.95 | 24.44 | 24.95 | 611,204 |
| 26 Feb 13 |
24.74000 +0.16 |
24.78 | 24.08 | 24.30 | 766,103 |
| 25 Feb 13 |
24.58500 +0.86 |
24.60 | 24.01 | 24.20 | 879,894 |
| 22 Feb 13 |
23.72000 +0.19 |
23.92 | 23.62 | 23.68 | 480,077 |
| 21 Feb 13 |
23.52500 -0.39 |
23.74 | 23.18 | 23.73 | 534,269 |
| 20 Feb 13 |
23.91000 -0.32 |
24.42 | 23.83 | 24.24 | 330,657 |
| 19 Feb 13 |
24.23000 +0.63 |
24.23 | 23.55 | 23.64 | 668,281 |
| 18 Feb 13 |
23.60500 -0.38 |
23.97 | 23.50 | 23.97 | 377,749 |
| 15 Feb 13 |
23.98500 +0.17 |
24.22 | 23.64 | 23.68 | 651,981 |
| 14 Feb 13 |
23.82000 -1.42 |
24.42 | 23.71 | 24.35 | 2,766,718 |
| 13 Feb 13 |
25.23500 +0.41 |
25.28 | 24.69 | 24.91 | 318,591 |
| 12 Feb 13 |
24.82500 -0.06 |
24.93 | 24.70 | 24.75 | 304,572 |
| 11 Feb 13 |
24.88500 -0.13 |
25.00 | 24.71 | 25.00 | 132,965 |
| 08 Feb 13 |
25.01000 +0.21 |
25.05 | 24.80 | 24.92 | 224,071 |
| 07 Feb 13 |
24.80000 -0.06 |
25.00 | 24.59 | 24.98 | 449,272 |
| 06 Feb 13 |
24.85500 -0.52 |
25.66 | 24.80 | 25.41 | 483,178 |
| 05 Feb 13 |
25.37500 +0.38 |
25.47 | 24.85 | 24.91 | 673,635 |
| 04 Feb 13 |
24.99500 -0.85 |
25.79 | 24.99 | 25.60 | 555,072 |
| 01 Feb 13 |
25.85000 +0.66 |
26.10 | 25.16 | 25.16 | 385,040 |
| 31 Jan 13 |
25.19000 +0.17 |
25.25 | 24.82 | 25.00 | 255,657 |
| 30 Jan 13 |
25.02000 -0.08 |
25.44 | 24.89 | 25.15 | 492,374 |
| 29 Jan 13 |
25.10000 -0.15 |
25.57 | 24.81 | 25.25 | 512,242 |
| 28 Jan 13 |
25.25500 +0.07 |
25.55 | 25.10 | 25.10 | 388,614 |
| 25 Jan 13 |
25.18000 +0.12 |
25.18 | 24.77 | 25.15 | 536,865 |
| 24 Jan 13 |
25.06000 +0.90 |
25.06 | 24.17 | 24.30 | 630,961 |
| 23 Jan 13 |
24.16000 +0.08 |
24.20 | 23.96 | 23.99 | 365,340 |
| 22 Jan 13 |
24.08000 -0.17 |
24.30 | 23.86 | 24.30 | 400,732 |
| 21 Jan 13 |
24.25000 +0.33 |
24.27 | 24.00 | 24.00 | 313,838 |
| 18 Jan 13 |
23.91500 +0.12 |
24.08 | 23.81 | 23.89 | 442,964 |
| 17 Jan 13 |
23.79500 +0.32 |
23.85 | 23.43 | 23.52 | 416,550 |
| 16 Jan 13 |
23.48000 +0.17 |
23.48 | 23.08 | 23.20 | 457,103 |
| 15 Jan 13 |
23.30500 +0.01 |
23.64 | 23.23 | 23.51 | 438,894 |
| 14 Jan 13 |
23.29000 -0.05 |
23.47 | 23.15 | 23.34 | 444,590 |
| 11 Jan 13 |
23.34000 +0.24 |
23.35 | 22.98 | 23.25 | 522,628 |
| 10 Jan 13 |
23.10000 -0.10 |
23.32 | 22.78 | 23.32 | 424,034 |
| 09 Jan 13 |
23.20500 +0.84 |
23.49 | 22.70 | 22.81 | 850,514 |
| 08 Jan 13 |
22.36000 +0.27 |
22.43 | 22.07 | 22.10 | 487,466 |
| 07 Jan 13 |
22.09500 -0.05 |
22.25 | 22.04 | 22.14 | 477,460 |
| 04 Jan 13 |
22.14000 +0.06 |
22.14 | 21.74 | 22.06 | 477,746 |
| 03 Jan 13 |
22.08000 +0.24 |
22.12 | 21.76 | 21.88 | 388,193 |
| 02 Jan 13 |
21.84500 +0.55 |
21.95 | 21.53 | 21.70 | 488,663 |
| 28 Dec 12 |
21.30000 -0.13 |
21.43 | 21.09 | 21.42 | 247,575 |
| 27 Dec 12 |
21.42500 -0.33 |
21.87 | 21.28 | 21.85 | 499,508 |
| 21 Dec 12 |
21.75500 -0.57 |
22.34 | 21.75 | 22.16 | 796,442 |
| 20 Dec 12 |
22.32000 -0.22 |
22.54 | 22.25 | 22.48 | 416,400 |
| 19 Dec 12 |
22.53500 +0.54 |
22.63 | 21.66 | 21.90 | 851,205 |
| 18 Dec 12 |
21.99500 -0.45 |
22.89 | 21.98 | 22.51 | 812,343 |
| 17 Dec 12 |
22.45000 -1.20 |
23.44 | 22.45 | 23.22 | 1,263,974 |
| 14 Dec 12 |
23.65500 +0.41 |
24.93 | 23.07 | 23.07 | 1,869,826 |
| 13 Dec 12 |
23.24500 -0.58 |
23.68 | 22.81 | 23.57 | 652,456 |
| 12 Dec 12 |
23.83000 +0.45 |
24.00 | 23.26 | 23.26 | 551,004 |
| 11 Dec 12 |
23.38000 +0.07 |
23.49 | 23.05 | 23.05 | 352,613 |
| 10 Dec 12 |
23.31000 -0.04 |
23.31 | 22.85 | 23.00 | 233,873 |
| 07 Dec 12 |
23.35000 -0.14 |
23.72 | 23.23 | 23.48 | 265,531 |
| 06 Dec 12 |
23.49000 +0.06 |
23.80 | 23.20 | 23.45 | 419,888 |
| 05 Dec 12 |
23.43000 +0.57 |
23.43 | 22.87 | 23.04 | 307,121 |
| 04 Dec 12 |
22.86000 -0.18 |
23.22 | 22.79 | 23.00 | 179,990 |
| 03 Dec 12 |
23.04500 +0.54 |
23.36 | 22.35 | 22.35 | 550,263 |
| 30 Nov 12 |
22.50500 -0.04 |
22.76 | 22.42 | 22.51 | 364,552 |
| 29 Nov 12 |
22.54500 +0.15 |
22.65 | 22.36 | 22.50 | 395,837 |
| 28 Nov 12 |
22.40000 +0.66 |
22.42 | 21.68 | 21.70 | 646,487 |
| 27 Nov 12 |
21.74000 +0.10 |
21.87 | 21.51 | 21.69 | 259,878 |
| 26 Nov 12 |
21.64000 -0.28 |
21.73 | 21.19 | 21.64 | 375,425 |
| 23 Nov 12 |
21.92000 +0.15 |
21.99 | 21.59 | 21.97 | 189,664 |
| 22 Nov 12 |
21.77500 +0.42 |
21.89 | 21.40 | 21.40 | 254,710 |
| 21 Nov 12 |
21.35500 +0.10 |
21.50 | 21.20 | 21.20 | 278,047 |
| 20 Nov 12 |
21.25000 +0.15 |
21.31 | 20.98 | 21.00 | 189,950 |
| 19 Nov 12 |
21.10000 +0.63 |
21.10 | 20.61 | 20.62 | 261,357 |
| 16 Nov 12 |
20.47000 -0.24 |
20.89 | 20.38 | 20.60 | 297,904 |
| 15 Nov 12 |
20.71000 -0.26 |
20.89 | 20.57 | 20.81 | 304,011 |
| 14 Nov 12 |
20.96500 -0.19 |
21.39 | 20.89 | 21.22 | 286,927 |
| 13 Nov 12 |
21.15500 +0.31 |
21.16 | 20.59 | 20.60 | 256,294 |
| 12 Nov 12 |
20.84500 +0.00 |
20.98 | 20.63 | 20.90 | 236,287 |
| 09 Nov 12 |
20.84500 -0.16 |
21.16 | 20.55 | 20.65 | 516,086 |
| 08 Nov 12 |
21.00000 -0.58 |
22.48 | 20.42 | 22.48 | 1,134,856 |
| 07 Nov 12 |
21.58000 -0.61 |
22.50 | 21.37 | 22.50 | 542,877 |
| 06 Nov 12 |
22.19500 +0.29 |
22.26 | 21.88 | 21.95 | 214,016 |
| 05 Nov 12 |
21.90500 -0.07 |
22.01 | 21.75 | 22.00 | 242,523 |
| 02 Nov 12 |
21.97500 -0.02 |
22.00 | 21.76 | 22.00 | 286,687 |
| 01 Nov 12 |
22.00000 +0.50 |
22.00 | 21.41 | 21.41 | 374,500 |
| 31 Oct 12 |
21.50000 -0.11 |
21.75 | 21.43 | 21.59 | 425,167 |
| 30 Oct 12 |
21.61500 +0.24 |
21.61 | 21.40 | 21.42 | 183,682 |
| 29 Oct 12 |
21.37500 -0.13 |
21.56 | 21.06 | 21.56 | 211,131 |
| 26 Oct 12 |
21.50000 +0.91 |
21.65 | 20.60 | 20.60 | 532,412 |
| 25 Oct 12 |
20.59000 +0.04 |
20.69 | 20.45 | 20.60 | 347,270 |
| 24 Oct 12 |
20.55000 -0.28 |
20.99 | 20.30 | 20.95 | 470,551 |
| 23 Oct 12 |
20.83500 -0.10 |
21.18 | 20.70 | 21.03 | 303,032 |
| 22 Oct 12 |
20.93500 -0.02 |
21.17 | 20.82 | 20.99 | 369,230 |
| 19 Oct 12 |
20.95500 -0.27 |
21.10 | 20.83 | 20.96 | 372,270 |
| 18 Oct 12 |
21.23000 -0.34 |
21.64 | 21.09 | 21.57 | 505,250 |
| 17 Oct 12 |
21.57000 -0.43 |
22.03 | 21.42 | 21.99 | 359,653 |
| 16 Oct 12 |
22.00500 +0.46 |
22.07 | 21.60 | 21.77 | 355,543 |
| 15 Oct 12 |
21.54000 +0.47 |
21.73 | 21.11 | 21.11 | 314,711 |
| 12 Oct 12 |
21.07500 +0.00 |
21.45 | 20.97 | 21.15 | 296,796 |
| 11 Oct 12 |
21.08000 +0.68 |
21.33 | 20.35 | 20.40 | 427,997 |
| 10 Oct 12 |
20.40000 -0.28 |
20.80 | 20.13 | 20.51 | 461,025 |
| 09 Oct 12 |
20.68000 +0.18 |
20.76 | 20.40 | 20.63 | 262,599 |
| 08 Oct 12 |
20.49500 -0.39 |
20.79 | 20.35 | 20.79 | 277,479 |
| 05 Oct 12 |
20.88500 +0.42 |
20.96 | 20.48 | 20.60 | 256,356 |
| 04 Oct 12 |
20.47000 +0.36 |
20.65 | 20.20 | 20.26 | 252,386 |
| 03 Oct 12 |
20.11000 -0.02 |
20.23 | 19.98 | 20.15 | 190,018 |
| 02 Oct 12 |
20.13000 +0.18 |
20.18 | 19.81 | 19.91 | 212,175 |
| 01 Oct 12 |
19.95000 +0.35 |
20.11 | 19.50 | 19.50 | 365,144 |
| 28 Sep 12 |
19.60500 -0.11 |
19.94 | 19.40 | 19.70 | 557,684 |
| 27 Sep 12 |
19.72000 +0.15 |
19.93 | 19.41 | 19.70 | 460,306 |
| 26 Sep 12 |
19.56500 -0.83 |
20.19 | 19.46 | 20.14 | 392,568 |
| 25 Sep 12 |
20.39500 +0.47 |
20.50 | 19.46 | 20.00 | 809,021 |
| 24 Sep 12 |
19.93000 -0.23 |
20.12 | 19.66 | 20.06 | 421,318 |
| 21 Sep 12 |
20.16000 -0.05 |
20.33 | 19.66 | 20.33 | 720,046 |
| 20 Sep 12 |
20.20500 +0.00 |
20.46 | 20.00 | 20.25 | 237,781 |
| 19 Sep 12 |
20.20500 +0.12 |
20.43 | 20.07 | 20.25 | 203,316 |
| 18 Sep 12 |
20.08500 -0.46 |
20.50 | 19.94 | 20.44 | 340,716 |
| 17 Sep 12 |
20.54500 -0.77 |
21.05 | 20.25 | 21.05 | 495,145 |
| 14 Sep 12 |
21.32000 +0.77 |
21.76 | 20.84 | 20.90 | 579,898 |
| 13 Sep 12 |
20.54500 -0.11 |
20.75 | 20.42 | 20.69 | 232,491 |
| 12 Sep 12 |
20.66000 +0.67 |
20.81 | 20.03 | 20.10 | 590,988 |
| 11 Sep 12 |
19.98500 -0.02 |
20.10 | 19.87 | 20.01 | 419,651 |
| 10 Sep 12 |
20.00500 +0.00 |
20.50 | 19.65 | 19.89 | 433,907 |
| 07 Sep 12 |
20.00500 +0.05 |
20.36 | 19.82 | 19.82 | 510,116 |
| 06 Sep 12 |
19.95500 +0.56 |
19.95 | 19.44 | 19.49 | 298,787 |
| 05 Sep 12 |
19.39500 +0.21 |
19.52 | 18.98 | 19.10 | 249,150 |
| 04 Sep 12 |
19.18500 -0.02 |
19.36 | 19.08 | 19.33 | 174,956 |
| 03 Sep 12 |
19.20000 +0.05 |
19.50 | 19.00 | 19.00 | 188,879 |
| 31 Aug 12 |
19.15500 -0.07 |
19.23 | 18.66 | 19.13 | 337,786 |
| 30 Aug 12 |
19.23000 +0.43 |
19.60 | 18.92 | 19.10 | 701,651 |
| 29 Aug 12 |
18.79500 +0.61 |
18.80 | 17.99 | 18.15 | 333,641 |
| 28 Aug 12 |
18.18500 -0.24 |
18.43 | 17.84 | 18.42 | 202,770 |
| 27 Aug 12 |
18.42500 +0.13 |
18.57 | 18.22 | 18.32 | 118,040 |
| 24 Aug 12 |
18.30000 -0.07 |
18.44 | 18.07 | 18.30 | 211,758 |
| 23 Aug 12 |
18.36500 -0.30 |
18.83 | 18.32 | 18.61 | 226,956 |
| 22 Aug 12 |
18.66000 -0.17 |
18.92 | 18.33 | 18.80 | 153,874 |
| 21 Aug 12 |
18.83000 +0.19 |
19.05 | 18.63 | 18.64 | 353,796 |
| 20 Aug 12 |
18.64000 -0.34 |
19.00 | 18.59 | 18.83 | 220,698 |
| 17 Aug 12 |
18.98000 +0.33 |
19.03 | 18.57 | 18.61 | 235,155 |
| 16 Aug 12 |
18.65000 +0.23 |
18.68 | 18.33 | 18.40 | 188,569 |
| 15 Aug 12 |
18.41500 +0.07 |
18.55 | 18.26 | 18.28 | 203,205 |
| 14 Aug 12 |
18.35000 +0.49 |
18.35 | 17.86 | 17.90 | 228,484 |
| 13 Aug 12 |
17.86500 -0.08 |
18.17 | 17.75 | 18.08 | 204,167 |
| 10 Aug 12 |
17.94500 +0.10 |
18.00 | 17.50 | 17.60 | 140,556 |
| 09 Aug 12 |
17.84000 +0.20 |
18.02 | 17.56 | 17.80 | 361,783 |
| 08 Aug 12 |
17.63500 -0.07 |
17.78 | 17.43 | 17.75 | 435,910 |
| 07 Aug 12 |
17.71000 +0.47 |
17.71 | 17.21 | 17.21 | 482,499 |
| 06 Aug 12 |
17.23500 +0.33 |
17.49 | 16.83 | 16.91 | 367,096 |
| 03 Aug 12 |
16.91000 +0.51 |
17.00 | 16.50 | 16.60 | 387,016 |
| 02 Aug 12 |
16.40000 -0.86 |
17.63 | 16.27 | 17.63 | 970,400 |
| 01 Aug 12 |
17.26000 +0.16 |
17.43 | 16.91 | 17.10 | 318,480 |
| 31 Jul 12 |
17.10000 -0.15 |
17.38 | 17.01 | 17.38 | 343,148 |
| 30 Jul 12 |
17.25000 +0.07 |
17.49 | 17.05 | 17.24 | 444,336 |
| 27 Jul 12 |
17.18000 +0.38 |
17.21 | 16.58 | 16.75 | 435,919 |
| 26 Jul 12 |
16.80000 +0.76 |
16.80 | 15.88 | 16.08 | 549,532 |
| 25 Jul 12 |
16.03500 -0.26 |
16.30 | 15.72 | 16.00 | 545,452 |
| 24 Jul 12 |
16.30000 -0.50 |
16.72 | 16.08 | 16.60 | 652,670 |
| 23 Jul 12 |
16.80000 -0.63 |
17.38 | 16.55 | 17.30 | 379,756 |
| 20 Jul 12 |
17.42500 -0.86 |
18.39 | 17.24 | 18.10 | 629,909 |
| 19 Jul 12 |
18.28500 +0.37 |
18.28 | 17.64 | 17.85 | 365,550 |
| 18 Jul 12 |
17.91500 +0.29 |
17.95 | 17.35 | 17.82 | 372,801 |
| 17 Jul 12 |
17.62500 -0.35 |
18.08 | 17.47 | 18.00 | 272,686 |
| 16 Jul 12 |
17.98000 +0.01 |
18.00 | 17.50 | 17.98 | 188,093 |
| 13 Jul 12 |
17.96500 +0.68 |
17.98 | 17.43 | 17.43 | 224,717 |
| 12 Jul 12 |
17.28500 -0.55 |
17.85 | 17.14 | 17.71 | 407,999 |
| 11 Jul 12 |
17.83000 -0.17 |
18.09 | 17.74 | 18.00 | 262,762 |
| 10 Jul 12 |
18.00500 +0.40 |
18.33 | 17.50 | 17.54 | 427,100 |
| 09 Jul 12 |
17.60000 -0.55 |
17.80 | 17.27 | 17.78 | 566,493 |
| 06 Jul 12 |
18.14500 -0.48 |
18.67 | 18.15 | 18.64 | 329,144 |
| 05 Jul 12 |
18.63000 +0.01 |
18.90 | 18.46 | 18.70 | 588,156 |
| 04 Jul 12 |
18.62000 +0.17 |
18.85 | 18.35 | 18.44 | 298,400 |
| 03 Jul 12 |
18.45000 +0.43 |
18.50 | 17.93 | 18.15 | 488,364 |
| 02 Jul 12 |
18.02000 +0.40 |
18.23 | 17.50 | 17.57 | 587,551 |
| 29 Jun 12 |
17.62000 +0.77 |
17.62 | 17.30 | 17.49 | 555,391 |
| 28 Jun 12 |
16.85500 -0.27 |
17.43 | 16.55 | 17.18 | 541,289 |
| 27 Jun 12 |
17.12500 +0.18 |
17.16 | 16.63 | 17.03 | 367,479 |
| 26 Jun 12 |
16.94000 -0.31 |
17.48 | 16.81 | 17.48 | 347,220 |
| 25 Jun 12 |
17.24500 -0.48 |
17.74 | 17.09 | 17.55 | 352,157 |
| 22 Jun 12 |
17.72500 -0.34 |
17.92 | 17.69 | 17.90 | 190,644 |
| 21 Jun 12 |
18.06500 -0.20 |
18.42 | 17.99 | 18.26 | 345,096 |
| 20 Jun 12 |
18.27000 +0.14 |
18.30 | 17.96 | 18.20 | 433,784 |
| 19 Jun 12 |
18.13000 +0.68 |
18.16 | 17.50 | 17.65 | 388,042 |
| 18 Jun 12 |
17.45000 -0.01 |
17.93 | 17.35 | 17.77 | 335,547 |
| 15 Jun 12 |
17.46500 +0.34 |
17.49 | 17.09 | 17.18 | 591,356 |
| 14 Jun 12 |
17.12500 +0.19 |
17.22 | 16.53 | 17.22 | 264,831 |
| 13 Jun 12 |
16.93500 -0.24 |
17.44 | 16.71 | 17.28 | 356,258 |
| 12 Jun 12 |
17.17500 -0.02 |
17.24 | 16.83 | 17.24 | 559,549 |
| 11 Jun 12 |
17.19500 -0.10 |
18.17 | 17.17 | 17.74 | 482,666 |
| 08 Jun 12 |
17.29000 -0.10 |
17.45 | 16.94 | 17.45 | 518,092 |
| 07 Jun 12 |
17.39500 +0.56 |
17.50 | 16.83 | 16.90 | 530,557 |
| 06 Jun 12 |
16.83500 +0.45 |
16.85 | 16.37 | 16.50 | 528,768 |
| 05 Jun 12 |
16.38500 +0.32 |
16.55 | 16.01 | 16.25 | 399,004 |
| 04 Jun 12 |
16.07000 -0.26 |
16.15 | 15.60 | 15.90 | 535,109 |
| 01 Jun 12 |
16.32500 -0.63 |
17.23 | 16.08 | 17.19 | 1,014,669 |
| 31 May 12 |
16.96000 -0.33 |
17.55 | 16.85 | 17.55 | 1,805,808 |
| 30 May 12 |
17.29000 -0.30 |
17.78 | 17.20 | 17.50 | 435,851 |
| 29 May 12 |
17.59000 +0.12 |
17.83 | 17.48 | 17.52 | 434,759 |
| 28 May 12 |
17.47000 +0.47 |
17.66 | 17.07 | 17.07 | 170,744 |
| 25 May 12 |
16.99500 +0.08 |
17.16 | 16.86 | 16.90 | 367,801 |
| 24 May 12 |
16.91500 -0.06 |
17.22 | 16.80 | 17.18 | 333,354 |
| 23 May 12 |
16.97500 -0.40 |
17.28 | 16.82 | 17.25 | 738,190 |
| 22 May 12 |
17.37500 +0.81 |
17.40 | 16.58 | 16.58 | 635,497 |
| 21 May 12 |
16.57000 +0.19 |
16.65 | 16.17 | 16.47 | 366,422 |
| 18 May 12 |
16.37500 -0.26 |
16.65 | 16.05 | 16.14 | 568,513 |
| 17 May 12 |
16.64000 -0.40 |
17.17 | 16.47 | 17.17 | 434,479 |
| 16 May 12 |
17.03500 -1.67 |
17.84 | 16.91 | 17.84 | 1,056,603 |
| 15 May 12 |
18.70500 +0.13 |
18.70 | 18.09 | 18.09 | 794,138 |
| 14 May 12 |
18.58000 -0.64 |
19.11 | 18.33 | 19.11 | 466,933 |
| 11 May 12 |
19.21500 +0.39 |
19.65 | 18.50 | 18.94 | 1,128,424 |
| 10 May 12 |
18.82500 +0.26 |
19.07 | 17.10 | 18.50 | 1,460,114 |
| 09 May 12 |
18.57000 +0.05 |
18.92 | 18.43 | 18.73 | 580,712 |
| 08 May 12 |
18.52500 -0.81 |
19.55 | 18.38 | 19.55 | 393,845 |
| 07 May 12 |
19.33500 +0.13 |
19.41 | 18.88 | 19.02 | 242,571 |
| 04 May 12 |
19.21000 -0.62 |
19.85 | 19.11 | 19.60 | 310,860 |
| 03 May 12 |
19.83000 +0.10 |
20.05 | 19.55 | 19.90 | 388,083 |
| 02 May 12 |
19.73000 +0.55 |
19.88 | 19.38 | 19.52 | 551,553 |
| 30 Apr 12 |
19.18000 -0.26 |
19.70 | 19.14 | 19.60 | 380,108 |
| 27 Apr 12 |
19.44000 +0.58 |
19.59 | 18.72 | 18.72 | 395,566 |
| 26 Apr 12 |
18.86500 -0.06 |
19.19 | 18.58 | 19.19 | 353,379 |
| 25 Apr 12 |
18.92000 +0.81 |
19.08 | 18.30 | 18.30 | 439,352 |
| 24 Apr 12 |
18.11000 +0.08 |
18.57 | 17.99 | 18.20 | 387,716 |
| 23 Apr 12 |
18.03000 -1.00 |
18.82 | 17.77 | 18.78 | 529,666 |
| 20 Apr 12 |
19.03500 -0.01 |
19.20 | 18.69 | 19.04 | 439,613 |
| 19 Apr 12 |
19.04000 +0.20 |
19.25 | 18.83 | 19.03 | 731,980 |
| 18 Apr 12 |
18.84500 -0.08 |
19.15 | 18.77 | 18.95 | 392,197 |
| 17 Apr 12 |
18.92500 +0.26 |
19.04 | 18.50 | 18.75 | 512,571 |
| 16 Apr 12 |
18.66000 -0.22 |
19.02 | 18.60 | 18.89 | 403,686 |
| 13 Apr 12 |
18.88000 -0.30 |
19.41 | 18.58 | 19.33 | 705,005 |
| 12 Apr 12 |
19.18000 +0.50 |
19.40 | 18.83 | 18.94 | 803,024 |
| 11 Apr 12 |
18.68000 +0.13 |
18.99 | 18.31 | 18.31 | 490,591 |
| 10 Apr 12 |
18.55000 -0.01 |
18.78 | 18.02 | 18.57 | 832,432 |
| 05 Apr 12 |
18.56000 -0.20 |
19.08 | 18.42 | 19.00 | 860,373 |
| 04 Apr 12 |
18.76500 -1.00 |
19.58 | 18.51 | 19.50 | 836,734 |
| 03 Apr 12 |
19.76000 +0.32 |
20.02 | 19.34 | 19.45 | 862,814 |
| 02 Apr 12 |
19.44000 +0.17 |
19.44 | 18.98 | 19.32 | 426,431 |
| 30 Mar 12 |
19.27000 +0.76 |
19.40 | 18.81 | 18.90 | 630,895 |
| 29 Mar 12 |
18.51500 -0.54 |
19.16 | 18.39 | 18.85 | 489,012 |
| 28 Mar 12 |
19.05500 -0.38 |
19.45 | 18.92 | 19.30 | 376,451 |
| 27 Mar 12 |
19.43500 +0.07 |
19.73 | 19.33 | 19.40 | 459,215 |
| 26 Mar 12 |
19.36000 +0.38 |
19.50 | 18.81 | 19.17 | 469,718 |
| 23 Mar 12 |
18.98000 +0.08 |
19.14 | 18.61 | 18.77 | 749,244 |
| 22 Mar 12 |
18.90000 -0.15 |
19.42 | 18.70 | 18.93 | 877,539 |
| 21 Mar 12 |
19.05000 -0.09 |
19.29 | 18.95 | 19.25 | 627,793 |
| 20 Mar 12 |
19.13500 -0.23 |
19.35 | 18.85 | 19.35 | 724,186 |
| 19 Mar 12 |
19.36500 -0.14 |
19.60 | 19.23 | 19.32 | 498,734 |
| 16 Mar 12 |
19.50000 -0.05 |
19.63 | 19.31 | 19.48 | 697,639 |
| 15 Mar 12 |
19.54500 -0.13 |
19.83 | 19.00 | 19.81 | 1,217,746 |
| 14 Mar 12 |
19.67000 +0.09 |
19.98 | 19.59 | 19.74 | 539,207 |
| 13 Mar 12 |
19.58500 +0.19 |
19.83 | 19.34 | 19.45 | 542,446 |
| 12 Mar 12 |
19.39500 -0.31 |
19.58 | 19.29 | 19.55 | 604,399 |
| 09 Mar 12 |
19.70000 +0.39 |
20.00 | 19.15 | 19.40 | 819,890 |
| 08 Mar 12 |
19.31000 +0.40 |
19.51 | 19.01 | 19.08 | 833,809 |
| 07 Mar 12 |
18.91000 +0.52 |
19.04 | 17.76 | 18.27 | 1,104,387 |
| 06 Mar 12 |
18.38500 -0.94 |
19.40 | 18.39 | 19.40 | 669,468 |
| 05 Mar 12 |
19.32500 -0.39 |
19.67 | 18.94 | 19.56 | 963,048 |
| 02 Mar 12 |
19.71500 -0.10 |
19.97 | 19.33 | 19.85 | 757,073 |
| 01 Mar 12 |
19.82000 +0.32 |
20.43 | 19.23 | 19.64 | 1,268,016 |
| 29 Feb 12 |
19.50500 +0.43 |
19.64 | 18.99 | 19.35 | 1,076,470 |
| 28 Feb 12 |
19.07000 +0.50 |
19.27 | 18.65 | 18.98 | 965,452 |
| 27 Feb 12 |
18.57000 -0.26 |
18.75 | 18.41 | 18.75 | 373,901 |
| 24 Feb 12 |
18.83500 +0.41 |
18.92 | 18.41 | 18.51 | 481,349 |
| 23 Feb 12 |
18.42500 +0.22 |
18.60 | 18.08 | 18.08 | 487,023 |
| 22 Feb 12 |
18.21000 -0.24 |
18.59 | 18.00 | 18.45 | 535,473 |
| 21 Feb 12 |
18.45000 -0.14 |
18.87 | 18.37 | 18.60 | 628,597 |
| 20 Feb 12 |
18.59000 -0.03 |
18.80 | 18.39 | 18.50 | 649,458 |
| 17 Feb 12 |
18.62500 +0.35 |
18.63 | 18.18 | 18.49 | 561,285 |
| 16 Feb 12 |
18.27000 -0.20 |
18.45 | 17.88 | 18.45 | 1,135,119 |
| 15 Feb 12 |
18.47500 -0.16 |
18.90 | 18.26 | 18.82 | 650,788 |
| 14 Feb 12 |
18.64000 -0.03 |
18.74 | 18.36 | 18.70 | 635,076 |
| 13 Feb 12 |
18.67500 +0.19 |
18.88 | 18.41 | 18.82 | 519,220 |
| 10 Feb 12 |
18.48000 +0.06 |
18.55 | 17.88 | 18.32 | 577,098 |
| 09 Feb 12 |
18.42000 -0.03 |
18.62 | 18.08 | 18.38 | 576,727 |
| 08 Feb 12 |
18.45500 +0.13 |
18.62 | 18.29 | 18.52 | 509,864 |
| 07 Feb 12 |
18.33000 -0.32 |
18.85 | 17.77 | 18.85 | 879,208 |
| 06 Feb 12 |
18.65000 -0.45 |
19.03 | 18.34 | 18.97 | 797,127 |
| 03 Feb 12 |
19.10500 +0.51 |
19.10 | 18.65 | 18.76 | 936,022 |
| 02 Feb 12 |
18.59000 +0.28 |
18.78 | 18.25 | 18.25 | 824,844 |
| 01 Feb 12 |
18.31000 +0.37 |
18.35 | 17.99 | 18.00 | 601,781 |
| 31 Jan 12 |
17.94000 +0.25 |
18.37 | 17.55 | 17.73 | 1,058,267 |
| 30 Jan 12 |
17.69000 -0.16 |
17.99 | 17.60 | 17.70 | 772,136 |
| 27 Jan 12 |
17.85500 -0.10 |
18.08 | 17.62 | 17.88 | 823,164 |
| 26 Jan 12 |
17.95000 +0.32 |
18.15 | 17.50 | 17.80 | 758,833 |
| 25 Jan 12 |
17.63500 +0.42 |
17.79 | 17.22 | 17.35 | 1,319,983 |
| 24 Jan 12 |
17.22000 +0.02 |
17.28 | 16.80 | 16.87 | 801,723 |
| 23 Jan 12 |
17.20000 +0.25 |
17.43 | 16.77 | 16.95 | 761,383 |
| 20 Jan 12 |
16.95000 +0.23 |
17.04 | 16.61 | 16.85 | 505,315 |
| 19 Jan 12 |
16.72000 -0.08 |
17.14 | 16.69 | 17.01 | 745,948 |
| 18 Jan 12 |
16.80000 +0.09 |
16.94 | 16.41 | 16.83 | 556,662 |
| 17 Jan 12 |
16.70500 -0.34 |
17.38 | 16.33 | 17.20 | 1,066,941 |
| 16 Jan 12 |
17.04000 +0.64 |
17.31 | 15.99 | 16.20 | 1,188,777 |
| 13 Jan 12 |
16.40500 +0.06 |
16.83 | 16.11 | 16.75 | 1,142,247 |
| 12 Jan 12 |
16.35000 +0.60 |
16.88 | 15.77 | 15.81 | 1,943,510 |
| 11 Jan 12 |
15.75000 +0.85 |
15.77 | 14.91 | 14.93 | 1,568,409 |
| 10 Jan 12 |
14.89500 +0.40 |
15.15 | 14.60 | 14.80 | 903,682 |
| 09 Jan 12 |
14.50000 -0.17 |
14.85 | 14.38 | 14.85 | 538,491 |
| 06 Jan 12 |
14.67000 +0.48 |
14.77 | 14.02 | 14.15 | 800,449 |
| 05 Jan 12 |
14.19000 -0.43 |
14.79 | 14.19 | 14.60 | 675,933 |
| 04 Jan 12 |
14.62000 -0.22 |
14.89 | 14.41 | 14.89 | 263,169 |
| 03 Jan 12 |
14.84000 +0.15 |
14.90 | 14.39 | 14.88 | 329,098 |
| 02 Jan 12 |
14.69000 +0.57 |
14.76 | 14.02 | 14.12 | 187,102 |
| 30 Dec 11 |
14.11500 +0.39 |
14.20 | 13.67 | 13.79 | 184,403 |
| 29 Dec 11 |
13.73000 +0.21 |
13.73 | 13.31 | 13.40 | 331,287 |
| 28 Dec 11 |
13.52000 -0.54 |
14.15 | 13.52 | 14.15 | 262,731 |
| 27 Dec 11 |
14.06500 -0.06 |
14.28 | 14.01 | 14.08 | 103,150 |
| 23 Dec 11 |
14.12000 +0.08 |
14.25 | 14.02 | 14.16 | 127,998 |
| 22 Dec 11 |
14.04000 +0.27 |
14.24 | 13.55 | 13.98 | 316,148 |
| 21 Dec 11 |
13.77500 -0.12 |
14.22 | 13.70 | 14.10 | 575,567 |
| 20 Dec 11 |
13.89000 +0.51 |
13.90 | 13.44 | 13.73 | 401,935 |
| 19 Dec 11 |
13.38500 -0.05 |
13.70 | 13.24 | 13.24 | 493,899 |
| 16 Dec 11 |
13.43000 +0.18 |
13.50 | 13.16 | 13.47 | 705,251 |
| 15 Dec 11 |
13.25000 +0.19 |
13.57 | 13.01 | 13.30 | 557,296 |
| 14 Dec 11 |
13.05500 -0.73 |
13.89 | 12.90 | 13.80 | 792,128 |
| 13 Dec 11 |
13.78500 +0.15 |
13.99 | 13.31 | 13.77 | 595,812 |
| 12 Dec 11 |
13.63500 -0.30 |
14.12 | 13.40 | 14.08 | 674,319 |
| 09 Dec 11 |
13.94000 +0.55 |
14.02 | 13.31 | 13.35 | 561,770 |
| 08 Dec 11 |
13.38500 -0.68 |
14.26 | 13.18 | 14.26 | 1,074,574 |
| 07 Dec 11 |
14.06000 -0.44 |
14.90 | 13.56 | 14.90 | 1,208,965 |
| 06 Dec 11 |
14.50000 -0.68 |
15.23 | 14.32 | 14.81 | 656,168 |
| 05 Dec 11 |
15.18000 +0.39 |
15.38 | 14.81 | 15.00 | 624,313 |
| 02 Dec 11 |
14.79000 +0.60 |
15.15 | 14.41 | 14.41 | 868,111 |
| 01 Dec 11 |
14.18500 -0.40 |
14.60 | 14.04 | 14.38 | 565,845 |
| 30 Nov 11 |
14.59000 +0.65 |
14.61 | 13.27 | 13.66 | 1,026,856 |
| 29 Nov 11 |
13.94000 +0.22 |
14.24 | 13.51 | 13.80 | 703,300 |
| 28 Nov 11 |
13.71500 +1.11 |
13.78 | 12.95 | 12.96 | 857,594 |
| 25 Nov 11 |
12.60000 +0.30 |
12.79 | 12.17 | 12.34 | 639,135 |
| 24 Nov 11 |
12.30000 +0.19 |
12.99 | 12.25 | 12.45 | 1,004,408 |
| 23 Nov 11 |
12.11500 -0.36 |
12.68 | 12.05 | 12.14 | 1,101,534 |
| 22 Nov 11 |
12.48000 -0.44 |
13.19 | 12.48 | 13.02 | 722,466 |
| 21 Nov 11 |
12.92000 -0.49 |
13.53 | 12.83 | 13.44 | 1,147,421 |
| 18 Nov 11 |
13.41000 -0.58 |
13.91 | 13.35 | 13.89 | 650,456 |
| 17 Nov 11 |
13.99000 -0.31 |
14.45 | 13.79 | 14.43 | 718,144 |
| 16 Nov 11 |
14.30000 -0.29 |
15.00 | 14.12 | 14.55 | 704,781 |
| 15 Nov 11 |
14.59000 -0.23 |
14.97 | 14.45 | 14.75 | 639,649 |
| 14 Nov 11 |
14.82500 +0.05 |
15.32 | 14.78 | 15.20 | 766,964 |
| 11 Nov 11 |
14.77000 -0.08 |
15.34 | 14.60 | 14.82 | 1,109,692 |
| 10 Nov 11 |
14.85500 -0.38 |
15.28 | 14.68 | 14.89 | 723,263 |
| 09 Nov 11 |
15.23000 -0.46 |
16.30 | 15.00 | 16.25 | 719,303 |
| 08 Nov 11 |
15.68500 -0.61 |
16.66 | 15.65 | 16.35 | 434,065 |
| 07 Nov 11 |
16.30000 +0.00 |
16.41 | 15.71 | 16.20 | 888,670 |
| 04 Nov 11 |
16.29500 -0.38 |
17.20 | 16.21 | 16.66 | 1,003,076 |
| 03 Nov 11 |
16.67500 +1.94 |
16.80 | 14.55 | 14.55 | 1,849,957 |
| 02 Nov 11 |
14.73000 +0.27 |
14.98 | 14.08 | 14.81 | 1,082,434 |
| 01 Nov 11 |
14.45500 -1.05 |
15.10 | 13.95 | 15.10 | 1,053,347 |
| 31 Oct 11 |
15.50000 -0.85 |
16.22 | 15.29 | 16.10 | 655,604 |
| 28 Oct 11 |
16.35000 -0.17 |
16.83 | 16.04 | 16.83 | 658,347 |
| 27 Oct 11 |
16.52000 +1.08 |
16.80 | 15.77 | 15.97 | 1,054,045 |
| 26 Oct 11 |
15.44000 -0.33 |
15.81 | 15.02 | 15.63 | 1,094,198 |
| 25 Oct 11 |
15.76500 -0.27 |
16.10 | 15.38 | 16.00 | 671,447 |
| 24 Oct 11 |
16.03000 +0.81 |
16.05 | 15.30 | 15.34 | 866,336 |
| 21 Oct 11 |
15.22500 +0.83 |
15.29 | 14.50 | 14.50 | 537,241 |
| 20 Oct 11 |
14.40000 -0.24 |
14.82 | 14.31 | 14.54 | 504,894 |
| 19 Oct 11 |
14.64000 +0.16 |
15.47 | 14.56 | 14.94 | 921,864 |
| 18 Oct 11 |
14.47500 -0.11 |
14.53 | 13.90 | 14.32 | 943,016 |
| 17 Oct 11 |
14.59000 -0.12 |
15.61 | 14.56 | 15.06 | 880,563 |
| 14 Oct 11 |
14.71000 +0.13 |
15.43 | 14.57 | 14.75 | 835,387 |
| 13 Oct 11 |
14.58000 -0.67 |
16.11 | 14.41 | 14.94 | 1,094,186 |
| 12 Oct 11 |
15.25000 +0.75 |
15.36 | 14.12 | 14.54 | 975,727 |
| 11 Oct 11 |
14.50000 +0.12 |
14.53 | 14.04 | 14.44 | 639,182 |
| 10 Oct 11 |
14.38000 +0.55 |
14.65 | 13.43 | 13.87 | 810,822 |
| 07 Oct 11 |
13.83000 +0.32 |
14.23 | 13.54 | 13.65 | 1,070,080 |
| 06 Oct 11 |
13.51000 +0.51 |
13.97 | 13.04 | 13.08 | 1,665,985 |
| 05 Oct 11 |
13.00000 +0.70 |
13.10 | 12.41 | 13.00 | 1,104,205 |
| 04 Oct 11 |
12.30000 -0.60 |
12.91 | 11.56 | 12.91 | 1,074,762 |
| 03 Oct 11 |
12.90000 -0.41 |
13.16 | 12.73 | 12.96 | 466,978 |
| 30 Sep 11 |
13.31000 -0.40 |
13.81 | 13.14 | 13.44 | 868,778 |
| 29 Sep 11 |
13.71000 +0.57 |
13.99 | 12.66 | 12.66 | 1,002,643 |
| 28 Sep 11 |
13.14000 -0.27 |
13.48 | 12.84 | 13.25 | 519,279 |
| 27 Sep 11 |
13.41000 +1.10 |
13.56 | 12.70 | 12.71 | 974,384 |
| 26 Sep 11 |
12.30500 +0.17 |
12.42 | 11.57 | 11.86 | 1,016,386 |
| 23 Sep 11 |
12.13500 -0.06 |
12.60 | 11.44 | 12.60 | 1,062,966 |
| 22 Sep 11 |
12.20000 -1.06 |
12.89 | 12.06 | 12.60 | 1,231,732 |
| 21 Sep 11 |
13.26000 -0.68 |
14.07 | 12.98 | 13.99 | 1,032,859 |
| 20 Sep 11 |
13.94000 +0.40 |
14.09 | 13.36 | 13.36 | 487,721 |
| 19 Sep 11 |
13.54000 -0.73 |
14.08 | 13.19 | 14.05 | 782,962 |
| 16 Sep 11 |
14.26500 +0.16 |
14.45 | 13.88 | 14.33 | 1,261,322 |
| 15 Sep 11 |
14.11000 +0.53 |
14.34 | 13.70 | 13.73 | 1,225,419 |
| 14 Sep 11 |
13.58000 +0.65 |
13.78 | 12.68 | 12.70 | 1,651,492 |
| 13 Sep 11 |
12.93000 +0.56 |
13.03 | 12.06 | 12.70 | 1,125,861 |
| 12 Sep 11 |
12.37000 -0.55 |
12.81 | 11.97 | 12.60 | 1,029,039 |
| 09 Sep 11 |
12.92000 -0.48 |
13.40 | 12.77 | 13.22 | 1,213,811 |
| 08 Sep 11 |
13.39500 +0.26 |
13.67 | 12.93 | 13.07 | 1,244,491 |
| 07 Sep 11 |
13.14000 +0.74 |
13.27 | 12.73 | 12.81 | 1,409,241 |
| 06 Sep 11 |
12.40000 +0.20 |
12.70 | 11.85 | 12.23 | 1,414,298 |
| 05 Sep 11 |
12.19500 -1.14 |
12.73 | 11.94 | 12.69 | 1,492,429 |
| 02 Sep 11 |
13.33000 -0.84 |
13.95 | 13.11 | 13.81 | 1,220,740 |
| 01 Sep 11 |
14.16500 +0.27 |
14.30 | 13.70 | 14.13 | 1,584,437 |
| 31 Aug 11 |
13.90000 +0.80 |
14.15 | 13.23 | 13.26 | 1,258,608 |
| 30 Aug 11 |
13.10000 +0.47 |
13.20 | 12.67 | 12.85 | 1,698,274 |
| 29 Aug 11 |
12.63000 +0.82 |
12.76 | 11.80 | 12.10 | 1,100,378 |
| 26 Aug 11 |
11.81000 -0.04 |
11.98 | 11.27 | 11.98 | 762,403 |
| 25 Aug 11 |
11.85500 -0.53 |
13.07 | 11.60 | 12.75 | 1,576,660 |
| 24 Aug 11 |
12.38500 +0.90 |
12.45 | 11.41 | 11.64 | 1,058,155 |
| 23 Aug 11 |
11.49000 -0.40 |
12.47 | 11.41 | 12.12 | 1,207,749 |
| 22 Aug 11 |
11.88500 -0.01 |
12.29 | 11.48 | 11.69 | 942,439 |
| 19 Aug 11 |
11.89000 +0.30 |
12.00 | 10.00 | 11.44 | 2,323,203 |
| 18 Aug 11 |
11.59500 -1.85 |
13.24 | 11.38 | 13.15 | 1,739,219 |
| 17 Aug 11 |
13.44500 -0.56 |
14.00 | 13.36 | 13.96 | 1,053,367 |
| 16 Aug 11 |
14.00000 -1.00 |
15.00 | 13.50 | 14.98 | 1,570,742 |
| 15 Aug 11 |
15.00000 +0.36 |
15.48 | 14.64 | 14.98 | 674,246 |
| 12 Aug 11 |
14.64000 +0.72 |
14.88 | 13.60 | 14.06 | 799,932 |
| 11 Aug 11 |
13.92500 +0.43 |
14.15 | 13.24 | 13.93 | 1,037,799 |
| 10 Aug 11 |
13.50000 -0.43 |
14.92 | 13.35 | 14.61 | 1,268,625 |
| 09 Aug 11 |
13.93000 -0.07 |
14.44 | 12.65 | 13.92 | 2,085,438 |
| 08 Aug 11 |
14.00000 -1.39 |
15.56 | 13.11 | 15.00 | 1,965,374 |
| 05 Aug 11 |
15.38500 -0.24 |
16.40 | 14.40 | 14.69 | 1,676,923 |
| 04 Aug 11 |
15.62500 -1.08 |
17.58 | 14.10 | 17.40 | 3,157,432 |
| 03 Aug 11 |
16.70000 +0.26 |
16.83 | 15.77 | 16.20 | 1,408,530 |
| 02 Aug 11 |
16.44500 -1.11 |
17.46 | 16.28 | 17.46 | 1,113,745 |
| 01 Aug 11 |
17.56000 -0.44 |
18.60 | 17.40 | 18.56 | 695,456 |
| 29 Jul 11 |
18.00500 -0.45 |
18.44 | 17.83 | 18.25 | 571,191 |
| 28 Jul 11 |
18.46000 -0.55 |
18.96 | 18.01 | 18.90 | 578,109 |
| 27 Jul 11 |
19.00500 -0.23 |
19.33 | 18.75 | 19.23 | 285,591 |
| 26 Jul 11 |
19.23000 -0.27 |
19.88 | 19.22 | 19.50 | 444,691 |
| 25 Jul 11 |
19.50000 +0.36 |
19.67 | 19.10 | 19.17 | 495,357 |
| 22 Jul 11 |
19.14000 +0.14 |
19.42 | 18.99 | 19.17 | 575,756 |
| 21 Jul 11 |
19.00000 -0.22 |
19.38 | 18.64 | 19.35 | 1,146,551 |
| 20 Jul 11 |
19.22000 +0.56 |
19.47 | 19.00 | 19.21 | 689,920 |
| 19 Jul 11 |
18.65500 +0.66 |
19.00 | 18.25 | 18.36 | 593,830 |
| 18 Jul 11 |
18.00000 -0.83 |
19.00 | 18.00 | 18.80 | 547,346 |
| 15 Jul 11 |
18.83000 -0.15 |
19.21 | 18.68 | 18.96 | 389,647 |
| 14 Jul 11 |
18.98000 -0.38 |
19.28 | 18.84 | 19.28 | 346,625 |
| 13 Jul 11 |
19.36000 +0.11 |
19.59 | 19.08 | 19.30 | 538,755 |
| 12 Jul 11 |
19.25500 +0.45 |
19.34 | 17.90 | 18.43 | 930,986 |
| 11 Jul 11 |
18.80000 -0.82 |
19.53 | 18.55 | 19.50 | 761,289 |
| 08 Jul 11 |
19.62000 -0.42 |
20.38 | 19.52 | 20.25 | 703,435 |
| 07 Jul 11 |
20.04500 +0.24 |
20.39 | 19.75 | 19.95 | 811,414 |
| 06 Jul 11 |
19.81000 -0.20 |
20.10 | 19.63 | 20.10 | 607,050 |
| 05 Jul 11 |
20.01500 +0.11 |
20.25 | 19.68 | 20.17 | 741,017 |
| 04 Jul 11 |
19.90000 -0.76 |
19.95 | 19.51 | 19.61 | 830,112 |
| 01 Jul 11 |
20.66000 +1.11 |
21.00 | 20.18 | 20.18 | 1,518,850 |
| 30 Jun 11 |
19.55000 +0.49 |
19.66 | 18.98 | 19.10 | 736,495 |
| 29 Jun 11 |
19.05500 +0.71 |
19.10 | 18.30 | 18.46 | 617,784 |
| 28 Jun 11 |
18.34500 -0.01 |
18.66 | 18.25 | 18.42 | 569,323 |
| 27 Jun 11 |
18.35000 -0.05 |
18.57 | 18.23 | 18.50 | 268,465 |
| 24 Jun 11 |
18.40000 +0.00 |
18.86 | 18.25 | 18.57 | 341,784 |
| 23 Jun 11 |
18.39500 -0.57 |
18.91 | 18.29 | 18.75 | 479,146 |
| 22 Jun 11 |
18.96500 +0.39 |
19.30 | 18.55 | 18.64 | 753,951 |
| 21 Jun 11 |
18.58000 +0.00 |
18.76 | 18.36 | 18.76 | 477,303 |
| 20 Jun 11 |
18.57500 -0.14 |
18.74 | 18.25 | 18.61 | 514,887 |
| 17 Jun 11 |
18.72000 +0.51 |
18.91 | 17.91 | 18.34 | 773,570 |
| 16 Jun 11 |
18.20500 -0.50 |
18.59 | 18.00 | 18.59 | 777,517 |
| 15 Jun 11 |
18.70000 -0.50 |
19.30 | 18.57 | 19.22 | 762,468 |
| 14 Jun 11 |
19.20500 +0.12 |
19.47 | 19.07 | 19.22 | 666,463 |
| 13 Jun 11 |
19.08500 +0.44 |
19.24 | 18.65 | 18.65 | 403,475 |
| 10 Jun 11 |
18.64500 -0.65 |
19.39 | 18.57 | 19.35 | 797,128 |
| 09 Jun 11 |
19.30000 +0.34 |
19.45 | 18.83 | 18.94 | 899,197 |
| 08 Jun 11 |
18.95500 +0.11 |
19.22 | 18.68 | 18.85 | 1,322,200 |
| 07 Jun 11 |
18.84000 +0.88 |
19.33 | 17.75 | 18.07 | 1,542,640 |
| 06 Jun 11 |
17.96000 +0.63 |
18.05 | 17.39 | 17.73 | 896,027 |
| 03 Jun 11 |
17.33500 -0.11 |
17.57 | 17.10 | 17.43 | 699,502 |
| 02 Jun 11 |
17.44000 -0.51 |
17.77 | 17.36 | 17.76 | 501,998 |
| 01 Jun 11 |
17.95500 -0.04 |
18.55 | 17.95 | 17.97 | 626,245 |
| 31 May 11 |
17.99500 +0.00 |
18.49 | 17.88 | 18.15 | 867,630 |
| 30 May 11 |
18.00000 +0.65 |
18.08 | 17.25 | 17.25 | 439,307 |
| 27 May 11 |
17.35000 +0.20 |
17.44 | 17.15 | 17.30 | 284,723 |
| 26 May 11 |
17.15000 -0.02 |
17.48 | 17.15 | 17.48 | 383,526 |
| 25 May 11 |
17.17000 -0.15 |
17.43 | 17.00 | 17.00 | 538,664 |
| 24 May 11 |
17.31500 +0.07 |
17.52 | 16.89 | 17.32 | 798,931 |
| 23 May 11 |
17.25000 -0.89 |
18.00 | 17.17 | 18.00 | 722,590 |
| 20 May 11 |
18.13500 +0.07 |
18.57 | 17.95 | 18.20 | 717,433 |
| 19 May 11 |
18.06500 +0.52 |
18.28 | 17.51 | 17.55 | 848,756 |
| 18 May 11 |
17.54500 -0.14 |
17.94 | 17.48 | 17.71 | 651,978 |
| 17 May 11 |
17.68000 -0.55 |
18.38 | 17.62 | 18.08 | 676,911 |
| 16 May 11 |
18.23000 -0.47 |
18.65 | 18.09 | 18.60 | 603,666 |
| 13 May 11 |
18.70000 +0.42 |
18.70 | 18.10 | 18.30 | 1,194,627 |
| 12 May 11 |
18.28000 -0.12 |
18.50 | 17.98 | 18.21 | 791,042 |
| 11 May 11 |
18.40000 -0.03 |
18.59 | 18.16 | 18.49 | 616,239 |
| 10 May 11 |
18.43500 +0.06 |
18.46 | 18.00 | 18.39 | 991,393 |
| 09 May 11 |
18.38000 +0.21 |
18.98 | 18.21 | 18.80 | 854,215 |
| 06 May 11 |
18.16500 +0.57 |
18.29 | 17.80 | 18.01 | 925,990 |
| 05 May 11 |
17.60000 -0.72 |
18.69 | 17.47 | 18.68 | 1,307,892 |
| 04 May 11 |
18.31500 -0.40 |
18.90 | 18.23 | 18.65 | 822,666 |
| 03 May 11 |
18.72000 -0.75 |
19.41 | 18.45 | 19.37 | 1,080,315 |
| 02 May 11 |
19.46500 +0.13 |
19.87 | 19.37 | 19.58 | 513,684 |
| 29 Apr 11 |
19.33500 +0.17 |
19.50 | 18.93 | 19.20 | 404,785 |
| 28 Apr 11 |
19.16000 +0.16 |
19.32 | 18.91 | 19.21 | 527,532 |
| 27 Apr 11 |
19.00500 +0.35 |
19.33 | 18.65 | 18.90 | 887,695 |
| 26 Apr 11 |
18.65000 +0.60 |
18.67 | 17.92 | 18.38 | 1,114,701 |
| 21 Apr 11 |
18.05000 -0.49 |
18.70 | 17.99 | 18.68 | 1,305,834 |
| 20 Apr 11 |
18.54000 -0.16 |
19.20 | 17.82 | 19.15 | 2,144,612 |
| 19 Apr 11 |
18.70000 -0.20 |
19.00 | 18.05 | 18.62 | 893,677 |
| 18 Apr 11 |
18.90000 +0.05 |
19.33 | 18.70 | 18.93 | 1,384,913 |
| 15 Apr 11 |
18.85500 +0.48 |
19.09 | 18.42 | 18.42 | 1,278,222 |
| 14 Apr 11 |
18.37000 +0.38 |
18.51 | 17.43 | 17.92 | 2,090,781 |
| 13 Apr 11 |
17.99500 -0.95 |
19.08 | 17.84 | 18.99 | 2,464,713 |
| 12 Apr 11 |
18.95000 -0.60 |
19.49 | 18.76 | 19.33 | 916,455 |
| 11 Apr 11 |
19.55000 +0.18 |
19.72 | 19.30 | 19.41 | 1,070,832 |
| 08 Apr 11 |
19.37000 +0.25 |
19.80 | 19.04 | 19.39 | 1,247,264 |
| 07 Apr 11 |
19.12000 -1.08 |
20.32 | 19.05 | 20.20 | 1,475,287 |
| 06 Apr 11 |
20.20000 -0.59 |
20.85 | 20.20 | 20.73 | 761,368 |
| 05 Apr 11 |
20.79500 -0.26 |
21.11 | 20.61 | 21.00 | 507,960 |
| 04 Apr 11 |
21.05500 +0.56 |
21.48 | 20.32 | 20.51 | 573,245 |
| 01 Apr 11 |
20.50000 -0.16 |
21.03 | 20.25 | 20.97 | 624,163 |
| 31 Mar 11 |
20.65500 +0.06 |
21.65 | 20.47 | 20.59 | 1,352,973 |
| 30 Mar 11 |
20.60000 +0.31 |
21.14 | 20.46 | 20.49 | 699,940 |
| 29 Mar 11 |
20.29500 +0.51 |
20.45 | 19.50 | 19.83 | 1,019,170 |
| 28 Mar 11 |
19.78000 -0.14 |
20.10 | 19.66 | 19.99 | 634,946 |
| 25 Mar 11 |
19.91500 -0.24 |
20.41 | 19.89 | 20.37 | 655,936 |
| 24 Mar 11 |
20.15500 +0.48 |
20.25 | 19.10 | 19.69 | 1,398,628 |
| 23 Mar 11 |
19.67500 -1.06 |
20.66 | 19.50 | 20.56 | 1,413,753 |
| 22 Mar 11 |
20.73000 -0.13 |
21.25 | 20.55 | 20.80 | 769,376 |
| 21 Mar 11 |
20.86000 +0.06 |
21.42 | 20.66 | 21.28 | 597,933 |
| 18 Mar 11 |
20.80500 +0.66 |
21.07 | 20.00 | 20.37 | 1,346,295 |
| 17 Mar 11 |
20.15000 +0.81 |
20.15 | 19.09 | 19.49 | 1,160,193 |
| 16 Mar 11 |
19.34500 +0.13 |
20.08 | 19.11 | 19.35 | 1,101,175 |
| 15 Mar 11 |
19.21500 -0.97 |
19.77 | 18.61 | 19.70 | 1,712,897 |
| 14 Mar 11 |
20.18000 -0.18 |
20.85 | 18.85 | 19.20 | 1,188,459 |
| 11 Mar 11 |
20.36000 -0.03 |
20.61 | 19.52 | 19.78 | 1,111,059 |
| 10 Mar 11 |
20.39500 -1.03 |
21.35 | 20.21 | 21.21 | 1,139,572 |
| 09 Mar 11 |
21.43000 +0.14 |
21.78 | 21.20 | 21.70 | 654,796 |
| 08 Mar 11 |
21.29000 +0.09 |
21.61 | 20.90 | 21.35 | 751,954 |
| 07 Mar 11 |
21.20500 -0.89 |
22.24 | 21.09 | 21.90 | 1,050,804 |
| 04 Mar 11 |
22.09500 -0.45 |
23.18 | 22.04 | 22.90 | 1,510,130 |
| 03 Mar 11 |
22.55000 -1.21 |
24.94 | 22.29 | 24.00 | 3,339,977 |
| 02 Mar 11 |
23.76000 -0.06 |
24.09 | 23.32 | 23.49 | 737,649 |
| 01 Mar 11 |
23.82000 +0.38 |
24.15 | 23.34 | 23.79 | 1,091,169 |
| 28 Feb 11 |
23.44500 +0.93 |
23.50 | 21.69 | 22.23 | 1,133,628 |
| 25 Feb 11 |
22.51000 +0.57 |
22.51 | 21.40 | 21.97 | 971,948 |
| 24 Feb 11 |
21.94000 -0.36 |
22.33 | 21.29 | 22.00 | 616,251 |
| 23 Feb 11 |
22.30000 -0.52 |
22.94 | 21.67 | 22.83 | 525,042 |
| 22 Feb 11 |
22.81500 +0.11 |
23.24 | 22.03 | 22.30 | 716,287 |
| 21 Feb 11 |
22.70000 -0.80 |
23.40 | 22.47 | 23.25 | 699,635 |
| 18 Feb 11 |
23.49500 -0.27 |
23.74 | 22.90 | 23.68 | 739,257 |
| 17 Feb 11 |
23.77000 -0.46 |
24.40 | 23.67 | 24.31 | 552,695 |
| 16 Feb 11 |
24.23000 -0.36 |
24.64 | 24.18 | 24.39 | 407,713 |
| 15 Feb 11 |
24.59000 -0.19 |
24.76 | 24.39 | 24.70 | 324,220 |
| 14 Feb 11 |
24.78000 +0.28 |
24.88 | 24.40 | 24.75 | 444,759 |
| 11 Feb 11 |
24.50000 -0.30 |
25.10 | 24.20 | 24.80 | 1,437,760 |
| 10 Feb 11 |
24.80000 +0.33 |
24.85 | 24.27 | 24.40 | 824,549 |
| 09 Feb 11 |
24.47000 -0.23 |
25.11 | 24.41 | 24.65 | 859,615 |
| 08 Feb 11 |
24.70000 +0.52 |
24.88 | 24.16 | 24.24 | 699,397 |
| 07 Feb 11 |
24.18000 +0.18 |
24.54 | 23.83 | 24.00 | 773,447 |
| 04 Feb 11 |
24.00000 +0.10 |
24.35 | 23.72 | 23.81 | 511,632 |
| 03 Feb 11 |
23.89500 +0.31 |
23.99 | 23.42 | 23.50 | 935,694 |
| 02 Feb 11 |
23.59000 +0.19 |
23.66 | 23.16 | 23.50 | 1,208,751 |
| 01 Feb 11 |
23.40000 +0.97 |
23.44 | 22.65 | 22.65 | 937,682 |
| 31 Jan 11 |
22.43500 -0.16 |
22.48 | 21.91 | 22.45 | 877,164 |
| 28 Jan 11 |
22.59500 +0.34 |
23.08 | 21.88 | 22.25 | 887,558 |
| 27 Jan 11 |
22.25000 -0.27 |
23.08 | 22.19 | 22.52 | 714,592 |
| 26 Jan 11 |
22.52000 +0.55 |
22.92 | 21.60 | 21.60 | 715,903 |
| 25 Jan 11 |
21.97500 -0.18 |
22.48 | 21.49 | 22.48 | 673,210 |
| 24 Jan 11 |
22.15500 +0.25 |
22.34 | 20.25 | 21.90 | 1,421,381 |
| 21 Jan 11 |
21.90500 -0.07 |
22.35 | 21.81 | 21.90 | 617,773 |
| 20 Jan 11 |
21.98000 -0.92 |
22.60 | 21.17 | 22.60 | 1,971,102 |
| 19 Jan 11 |
22.90000 -1.02 |
23.89 | 22.75 | 23.77 | 1,016,441 |
| 18 Jan 11 |
23.92000 -0.08 |
24.15 | 23.40 | 24.00 | 748,429 |
| 17 Jan 11 |
24.00000 -0.33 |
24.28 | 23.81 | 24.00 | 427,986 |
| 14 Jan 11 |
24.33500 +0.58 |
24.36 | 22.87 | 23.85 | 837,477 |
| 13 Jan 11 |
23.75000 -0.77 |
24.49 | 23.67 | 24.10 | 1,191,020 |
| 12 Jan 11 |
24.52500 +0.39 |
24.75 | 23.92 | 24.00 | 774,012 |
| 11 Jan 11 |
24.13500 +1.35 |
24.25 | 22.91 | 23.05 | 692,359 |
| 10 Jan 11 |
22.78000 -1.09 |
23.48 | 22.46 | 23.35 | 947,898 |
| 07 Jan 11 |
23.87000 +0.06 |
24.15 | 23.59 | 24.00 | 427,165 |
| 06 Jan 11 |
23.81500 +0.61 |
24.41 | 23.70 | 23.81 | 725,181 |
| 05 Jan 11 |
23.20000 -0.14 |
23.37 | 22.81 | 23.37 | 482,144 |
| 04 Jan 11 |
23.34000 +0.54 |
23.34 | 22.61 | 22.61 | 622,171 |
| 03 Jan 11 |
22.80000 +0.30 |
23.17 | 22.65 | 22.66 | 252,252 |
| 30 Dec 10 |
22.50000 -0.50 |
22.88 | 22.34 | 22.81 | 334,241 |
| 29 Dec 10 |
23.00000 -0.17 |
23.33 | 22.81 | 23.20 | 258,238 |
| 28 Dec 10 |
23.16500 -0.05 |
23.30 | 23.03 | 23.15 | 109,871 |
| 27 Dec 10 |
23.22000 -0.22 |
23.49 | 22.90 | 23.49 | 130,479 |
| 23 Dec 10 |
23.43500 +0.23 |
23.43 | 23.00 | 23.20 | 274,708 |
| 22 Dec 10 |
23.21000 +0.10 |
23.35 | 22.93 | 23.09 | 240,540 |
| 21 Dec 10 |
23.10500 +0.26 |
23.25 | 22.65 | 23.05 | 284,077 |
| 20 Dec 10 |
22.84500 -0.28 |
23.27 | 22.38 | 23.01 | 415,533 |
| 17 Dec 10 |
23.13000 +0.65 |
23.13 | 22.51 | 22.51 | 953,419 |
| 16 Dec 10 |
22.48000 +0.29 |
22.98 | 21.78 | 22.00 | 887,185 |
| 15 Dec 10 |
22.19000 +0.51 |
22.20 | 20.15 | 21.56 | 1,977,875 |
| 14 Dec 10 |
21.68000 -1.32 |
22.90 | 21.15 | 22.90 | 1,892,128 |
| 13 Dec 10 |
23.00000 -0.05 |
23.72 | 22.88 | 23.25 | 425,592 |
| 10 Dec 10 |
23.04500 +0.46 |
23.17 | 22.32 | 22.50 | 512,216 |
| 09 Dec 10 |
22.58500 -0.92 |
23.89 | 21.85 | 23.79 | 1,085,348 |
| 08 Dec 10 |
23.50000 -0.38 |
24.08 | 23.41 | 23.78 | 515,365 |
| 07 Dec 10 |
23.88000 +0.63 |
24.00 | 22.77 | 23.28 | 762,454 |
| 06 Dec 10 |
23.25000 +0.51 |
23.57 | 22.61 | 22.85 | 828,977 |
| 03 Dec 10 |
22.74000 -0.22 |
22.94 | 22.08 | 22.88 | 671,186 |
| 02 Dec 10 |
22.96000 +1.26 |
22.96 | 21.76 | 21.99 | 1,617,872 |
| 01 Dec 10 |
21.69500 +1.28 |
21.90 | 20.49 | 20.69 | 1,191,028 |
| 30 Nov 10 |
20.41000 +0.11 |
20.77 | 20.15 | 20.58 | 4,912,946 |
| 29 Nov 10 |
20.29500 -0.77 |
21.83 | 20.11 | 21.32 | 805,652 |
| 26 Nov 10 |
21.06500 -0.15 |
21.40 | 20.76 | 21.40 | 556,603 |
| 25 Nov 10 |
21.22000 +0.13 |
21.33 | 20.74 | 21.23 | 371,086 |
| 24 Nov 10 |
21.09500 +0.28 |
21.24 | 20.95 | 21.00 | 687,892 |
| 23 Nov 10 |
20.81500 -0.28 |
21.40 | 20.34 | 20.55 | 601,938 |
| 22 Nov 10 |
21.09500 +0.58 |
21.50 | 20.83 | 20.92 | 683,794 |
| 19 Nov 10 |
20.51500 -0.49 |
21.99 | 20.35 | 21.10 | 1,027,281 |
| 18 Nov 10 |
21.00000 +0.70 |
21.21 | 20.44 | 20.45 | 544,945 |
| 17 Nov 10 |
20.30000 +0.30 |
20.58 | 19.83 | 20.04 | 605,735 |
| 16 Nov 10 |
20.00000 -1.00 |
21.25 | 19.95 | 21.00 | 493,784 |
| 15 Nov 10 |
21.00000 +0.70 |
21.00 | 19.90 | 20.17 | 708,342 |
| 12 Nov 10 |
20.30000 +0.27 |
20.47 | 19.25 | 19.41 | 939,687 |
| 11 Nov 10 |
20.02500 -0.61 |
20.93 | 19.12 | 20.80 | 2,069,809 |
| 10 Nov 10 |
20.64000 -0.86 |
21.30 | 20.36 | 21.30 | 897,155 |
| 09 Nov 10 |
21.50500 +0.15 |
21.71 | 21.13 | 21.20 | 548,528 |
| 08 Nov 10 |
21.35000 -0.12 |
22.11 | 21.21 | 21.32 | 601,706 |
| 05 Nov 10 |
21.47000 +0.27 |
21.60 | 20.96 | 21.25 | 577,930 |
| 04 Nov 10 |
21.20000 +0.71 |
21.74 | 20.49 | 20.50 | 973,440 |
| 03 Nov 10 |
20.49000 +1.19 |
20.90 | 19.10 | 19.30 | 2,649,154 |
| 02 Nov 10 |
19.30000 +0.06 |
19.35 | 19.00 | 19.33 | 390,608 |
| 01 Nov 10 |
19.24000 +0.25 |
19.50 | 18.90 | 19.50 | 439,269 |
| 29 Oct 10 |
18.99000 +0.69 |
18.99 | 18.35 | 18.53 | 523,235 |
| 28 Oct 10 |
18.30000 +0.20 |
18.64 | 18.10 | 18.15 | 559,378 |
| 27 Oct 10 |
18.10000 -0.77 |
18.65 | 17.92 | 18.61 | 868,545 |
| 26 Oct 10 |
18.87000 -0.56 |
19.37 | 18.70 | 19.30 | 617,510 |
| 25 Oct 10 |
19.43500 +0.04 |
19.52 | 19.22 | 19.50 | 588,349 |
| 22 Oct 10 |
19.39500 -0.11 |
19.70 | 19.32 | 19.70 | 376,415 |
| 21 Oct 10 |
19.51000 +0.39 |
19.93 | 19.03 | 19.15 | 857,402 |
| 20 Oct 10 |
19.12000 +0.17 |
19.17 | 18.69 | 18.75 | 492,511 |
| 19 Oct 10 |
18.95000 +0.06 |
18.96 | 18.52 | 18.91 | 434,375 |
| 18 Oct 10 |
18.89000 +0.44 |
18.95 | 18.28 | 18.40 | 798,154 |
| 15 Oct 10 |
18.44500 +0.27 |
18.58 | 18.07 | 18.55 | 493,047 |
| 14 Oct 10 |
18.17500 -0.48 |
18.75 | 18.06 | 18.75 | 390,314 |
| 13 Oct 10 |
18.65000 +0.60 |
19.08 | 18.03 | 18.03 | 631,100 |
| 12 Oct 10 |
18.05000 -0.05 |
18.14 | 17.66 | 17.92 | 224,653 |
| 11 Oct 10 |
18.10000 +0.40 |
18.30 | 17.63 | 17.63 | 384,487 |
| 08 Oct 10 |
17.70000 +0.60 |
17.77 | 16.97 | 17.08 | 429,516 |
| 07 Oct 10 |
17.10000 -0.05 |
17.40 | 17.03 | 17.28 | 162,450 |
| 06 Oct 10 |
17.15000 +0.00 |
17.28 | 16.95 | 17.25 | 471,342 |
| 05 Oct 10 |
17.15000 +0.19 |
17.17 | 16.75 | 16.98 | 462,498 |
| 04 Oct 10 |
16.95500 -0.52 |
17.78 | 16.93 | 17.55 | 483,299 |
| 01 Oct 10 |
17.47500 +0.05 |
17.81 | 17.35 | 17.49 | 307,687 |
| 30 Sep 10 |
17.43000 -0.18 |
17.90 | 17.30 | 17.50 | 630,845 |
| 29 Sep 10 |
17.61000 +0.33 |
18.25 | 17.08 | 17.45 | 675,866 |
| 28 Sep 10 |
17.28500 +0.01 |
17.42 | 16.85 | 17.20 | 351,418 |
| 27 Sep 10 |
17.27000 -0.09 |
17.86 | 17.20 | 17.34 | 318,160 |
| 24 Sep 10 |
17.36000 +0.31 |
17.51 | 16.83 | 17.00 | 337,724 |
| 23 Sep 10 |
17.05000 +0.67 |
17.10 | 16.64 | 16.64 | 591,956 |
| 22 Sep 10 |
16.38000 -0.64 |
17.17 | 16.07 | 17.13 | 469,475 |
| 21 Sep 10 |
17.02000 -0.02 |
17.50 | 16.75 | 16.81 | 601,876 |
| 20 Sep 10 |
17.04500 +0.17 |
17.78 | 16.94 | 17.00 | 556,733 |
| 17 Sep 10 |
16.87000 +0.43 |
17.05 | 16.47 | 16.47 | 598,071 |
| 16 Sep 10 |
16.44500 +0.01 |
16.55 | 16.35 | 16.53 | 219,584 |
| 15 Sep 10 |
16.43500 -0.07 |
16.69 | 16.25 | 16.51 | 374,565 |
| 14 Sep 10 |
16.50000 -0.08 |
16.59 | 16.30 | 16.48 | 545,863 |
| 13 Sep 10 |
16.57500 +0.40 |
16.84 | 16.30 | 16.45 | 338,508 |
| 10 Sep 10 |
16.18000 -0.02 |
16.42 | 16.05 | 16.20 | 384,534 |
| 09 Sep 10 |
16.20000 +0.54 |
16.37 | 15.65 | 15.75 | 853,106 |
| 08 Sep 10 |
15.66000 +0.39 |
15.69 | 14.80 | 15.00 | 304,244 |
| 07 Sep 10 |
15.26500 -0.11 |
15.44 | 15.10 | 15.24 | 266,586 |
| 06 Sep 10 |
15.38000 -0.02 |
15.65 | 15.28 | 15.57 | 213,177 |
| 03 Sep 10 |
15.40000 +0.06 |
15.75 | 15.15 | 15.52 | 397,651 |
| 02 Sep 10 |
15.34000 +0.01 |
15.45 | 15.01 | 15.14 | 435,026 |
| 01 Sep 10 |
15.33000 +1.16 |
15.56 | 14.25 | 14.28 | 869,904 |
| 31 Aug 10 |
14.17000 -0.27 |
14.37 | 13.99 | 14.25 | 530,749 |
| 30 Aug 10 |
14.44000 -0.09 |
14.82 | 14.33 | 14.65 | 149,740 |
| 27 Aug 10 |
14.52500 +0.10 |
14.61 | 14.23 | 14.38 | 376,088 |
| 26 Aug 10 |
14.42500 +0.61 |
14.69 | 14.00 | 14.09 | 467,674 |
| 25 Aug 10 |
13.82000 -0.35 |
14.35 | 13.56 | 14.01 | 371,687 |
| 24 Aug 10 |
14.16500 -0.27 |
14.66 | 14.03 | 14.38 | 564,703 |
| 23 Aug 10 |
14.43000 +0.06 |
14.65 | 14.19 | 14.43 | 168,348 |
| 20 Aug 10 |
14.37500 -0.30 |
14.60 | 13.91 | 14.55 | 362,186 |
| 19 Aug 10 |
14.67000 -0.18 |
14.98 | 14.59 | 14.88 | 477,457 |
| 18 Aug 10 |
14.85500 +0.02 |
14.90 | 14.66 | 14.83 | 469,347 |
| 17 Aug 10 |
14.83000 +0.37 |
14.83 | 14.56 | 14.57 | 562,006 |
| 16 Aug 10 |
14.46000 +0.07 |
14.82 | 14.31 | 14.63 | 687,070 |
| 13 Aug 10 |
14.38500 +0.63 |
14.41 | 13.86 | 14.19 | 611,426 |
| 12 Aug 10 |
13.76000 -0.13 |
14.60 | 13.52 | 13.80 | 845,441 |
| 11 Aug 10 |
13.89000 -1.01 |
14.81 | 13.75 | 14.81 | 592,721 |
| 10 Aug 10 |
14.90500 -0.53 |
15.50 | 14.81 | 15.49 | 611,828 |
| 09 Aug 10 |
15.43500 +0.83 |
15.90 | 14.77 | 14.80 | 916,889 |
| 06 Aug 10 |
14.60500 +0.05 |
14.97 | 14.48 | 14.85 | 617,742 |
| 05 Aug 10 |
14.55000 +0.51 |
14.95 | 14.10 | 14.23 | 992,826 |
| 04 Aug 10 |
14.04000 -0.15 |
14.13 | 13.91 | 14.06 | 548,166 |
| 03 Aug 10 |
14.19000 +0.07 |
14.40 | 13.82 | 14.10 | 543,602 |
| 02 Aug 10 |
14.11500 +0.68 |
14.26 | 13.52 | 13.60 | 528,706 |
| 30 Jul 10 |
13.44000 -0.47 |
13.92 | 13.15 | 13.91 | 460,856 |
| 29 Jul 10 |
13.91000 +0.02 |
14.09 | 13.79 | 14.01 | 507,026 |
| 28 Jul 10 |
13.89000 +0.04 |
14.07 | 13.72 | 13.85 | 476,908 |
| 27 Jul 10 |
13.85500 -0.11 |
14.14 | 13.33 | 13.87 | 1,044,031 |
| 26 Jul 10 |
13.96000 +1.53 |
14.20 | 12.57 | 12.57 | 2,815,754 |
| 23 Jul 10 |
12.42500 +0.32 |
12.57 | 12.10 | 12.19 | 488,877 |
| 22 Jul 10 |
12.11000 +0.63 |
12.11 | 11.60 | 11.88 | 1,179,608 |
| 21 Jul 10 |
11.48000 +0.73 |
11.49 | 11.01 | 11.10 | 498,937 |
| 20 Jul 10 |
10.75000 -0.26 |
11.15 | 10.59 | 11.12 | 570,051 |
| 19 Jul 10 |
11.00500 -0.36 |
11.41 | 10.90 | 11.41 | 546,110 |
| 16 Jul 10 |
11.37000 -0.31 |
11.94 | 11.35 | 11.65 | 421,837 |
| 15 Jul 10 |
11.67500 -0.14 |
12.13 | 11.60 | 11.78 | 356,315 |
| 14 Jul 10 |
11.82000 -0.16 |
12.23 | 11.63 | 12.06 | 338,483 |
| 13 Jul 10 |
11.98500 +0.48 |
12.14 | 11.45 | 11.45 | 523,835 |
| 12 Jul 10 |
11.50000 +0.01 |
11.56 | 11.34 | 11.50 | 218,978 |
| 09 Jul 10 |
11.49500 +0.19 |
11.69 | 11.30 | 11.44 | 362,056 |
| 08 Jul 10 |
11.30500 +0.38 |
11.37 | 11.05 | 11.12 | 546,862 |
| 07 Jul 10 |
10.93000 +0.02 |
11.02 | 10.65 | 10.85 | 390,159 |
| 06 Jul 10 |
10.91000 +0.24 |
11.17 | 10.65 | 10.70 | 902,972 |
| 05 Jul 10 |
10.66500 -0.04 |
10.79 | 10.56 | 10.75 | 315,753 |
| 02 Jul 10 |
10.70500 -0.33 |
11.22 | 10.32 | 11.22 | 1,609,933 |
| 01 Jul 10 |
11.03500 -1.08 |
11.98 | 11.01 | 11.88 | 784,093 |
| 30 Jun 10 |
12.11500 -0.03 |
12.30 | 11.96 | 12.20 | 670,641 |
| 29 Jun 10 |
12.14000 -0.15 |
12.53 | 12.14 | 12.24 | 482,206 |
| 28 Jun 10 |
12.29500 +0.05 |
12.50 | 12.20 | 12.25 | 294,724 |
| 25 Jun 10 |
12.24500 -0.06 |
12.59 | 12.00 | 12.40 | 475,977 |
| 24 Jun 10 |
12.30000 -0.05 |
12.69 | 12.26 | 12.49 | 458,429 |
| 23 Jun 10 |
12.34500 -0.48 |
12.74 | 12.24 | 12.49 | 473,234 |
| 22 Jun 10 |
12.82500 -0.13 |
13.07 | 12.49 | 12.93 | 344,402 |
| 21 Jun 10 |
12.95000 +0.22 |
13.15 | 12.90 | 13.00 | 400,263 |
| 18 Jun 10 |
12.73500 +0.05 |
12.82 | 12.56 | 12.79 | 624,159 |
| 17 Jun 10 |
12.69000 +0.07 |
12.79 | 12.43 | 12.60 | 405,905 |
| 16 Jun 10 |
12.61500 -0.18 |
13.00 | 12.26 | 12.97 | 609,996 |
| 15 Jun 10 |
12.79000 +0.39 |
12.89 | 12.24 | 12.24 | 508,132 |
| 14 Jun 10 |
12.40500 +0.44 |
12.41 | 11.97 | 12.18 | 440,251 |
| 11 Jun 10 |
11.96000 -0.03 |
12.15 | 11.75 | 12.05 | 474,210 |
| 10 Jun 10 |
11.99000 +0.40 |
12.02 | 11.59 | 11.70 | 486,506 |
| 09 Jun 10 |
11.59000 +0.34 |
11.59 | 11.27 | 11.43 | 496,214 |
| 08 Jun 10 |
11.25000 -0.77 |
12.28 | 11.17 | 12.14 | 841,070 |
| 07 Jun 10 |
12.02000 -0.11 |
12.07 | 11.62 | 11.88 | 826,946 |
| 04 Jun 10 |
12.13500 -0.39 |
12.75 | 12.03 | 12.48 | 753,782 |
| 03 Jun 10 |
12.52000 +0.39 |
12.70 | 12.37 | 12.44 | 478,219 |
| 02 Jun 10 |
12.13500 +0.05 |
12.14 | 11.74 | 11.99 | 601,751 |
| 01 Jun 10 |
12.09000 -0.39 |
12.35 | 11.76 | 12.35 | 719,331 |
| 31 May 10 |
12.48500 +0.24 |
12.64 | 12.27 | 12.32 | 306,980 |
| 28 May 10 |
12.24500 -0.11 |
12.85 | 12.22 | 12.80 | 993,924 |
| 27 May 10 |
12.35500 +0.88 |
12.44 | 11.71 | 11.88 | 1,049,946 |
| 26 May 10 |
11.47500 +0.47 |
11.77 | 11.20 | 11.30 | 1,060,544 |
| 25 May 10 |
11.00500 -1.05 |
11.84 | 10.77 | 11.84 | 1,404,377 |
| 24 May 10 |
12.05000 -0.48 |
12.76 | 12.00 | 12.75 | 808,915 |
| 21 May 10 |
12.53500 +0.53 |
12.65 | 11.72 | 12.01 | 1,152,476 |
| 20 May 10 |
12.00000 -0.60 |
12.90 | 11.84 | 12.82 | 1,397,829 |
| 19 May 10 |
12.60000 -1.41 |
13.81 | 12.57 | 13.65 | 1,653,104 |
| 18 May 10 |
14.01000 +0.06 |
14.25 | 13.80 | 14.20 | 605,349 |
| 17 May 10 |
13.95000 +0.38 |
14.09 | 13.65 | 13.70 | 824,168 |
| 14 May 10 |
13.57000 -0.43 |
14.13 | 13.47 | 14.00 | 1,343,029 |
| 13 May 10 |
14.00000 +0.50 |
14.22 | 13.67 | 13.69 | 939,128 |
| 12 May 10 |
13.50000 +0.55 |
13.65 | 12.90 | 13.01 | 896,620 |
| 11 May 10 |
12.95500 -0.24 |
13.10 | 12.64 | 13.10 | 833,819 |
| 10 May 10 |
13.20000 +1.22 |
13.20 | 12.38 | 12.50 | 1,246,365 |
| 07 May 10 |
11.98500 -1.08 |
12.44 | 11.80 | 12.24 | 2,259,754 |
| 06 May 10 |
13.06000 +0.01 |
13.39 | 12.53 | 12.77 | 1,139,552 |
| 05 May 10 |
13.05000 -0.28 |
13.51 | 12.30 | 13.44 | 1,410,162 |
| 04 May 10 |
13.33500 -0.85 |
14.30 | 13.15 | 14.25 | 1,043,262 |
| 03 May 10 |
14.18500 -0.01 |
14.31 | 13.95 | 14.00 | 485,151 |
| 30 Apr 10 |
14.20000 +0.20 |
14.49 | 13.86 | 14.09 | 936,596 |
| 29 Apr 10 |
14.00000 +1.44 |
14.35 | 12.23 | 12.79 | 3,081,337 |
| 28 Apr 10 |
12.56500 -0.35 |
12.82 | 12.06 | 12.67 | 1,439,758 |
| 27 Apr 10 |
12.91000 -0.54 |
13.52 | 12.91 | 13.36 | 1,214,635 |
| 26 Apr 10 |
13.45000 +0.13 |
13.73 | 13.38 | 13.53 | 909,642 |
| 23 Apr 10 |
13.32000 +0.51 |
13.47 | 12.88 | 12.90 | 946,760 |
| 22 Apr 10 |
12.81500 -0.26 |
13.36 | 12.75 | 13.13 | 669,910 |
| 21 Apr 10 |
13.07000 -0.36 |
13.67 | 13.05 | 13.51 | 727,238 |
| 20 Apr 10 |
13.43000 +0.32 |
13.43 | 13.12 | 13.25 | 749,772 |
| 19 Apr 10 |
13.11000 -0.28 |
13.26 | 12.81 | 13.20 | 801,167 |
| 16 Apr 10 |
13.38500 -0.26 |
13.61 | 13.27 | 13.50 | 803,942 |
| 15 Apr 10 |
13.64500 +0.61 |
13.85 | 13.19 | 13.20 | 947,586 |
| 14 Apr 10 |
13.04000 +0.47 |
13.35 | 12.69 | 12.77 | 787,152 |
| 13 Apr 10 |
12.57500 -0.40 |
13.18 | 12.50 | 12.93 | 747,710 |
| 12 Apr 10 |
12.98000 +0.16 |
13.33 | 12.85 | 13.02 | 435,949 |
| 09 Apr 10 |
12.82000 +0.02 |
13.31 | 12.73 | 13.00 | 643,065 |
| 08 Apr 10 |
12.80000 -0.53 |
13.41 | 12.73 | 13.32 | 702,465 |
| 07 Apr 10 |
13.33500 -0.07 |
13.64 | 13.24 | 13.50 | 494,543 |
| 06 Apr 10 |
13.40500 +0.40 |
13.80 | 13.07 | 13.15 | 1,003,285 |
| 01 Apr 10 |
13.00500 +0.51 |
13.01 | 12.61 | 12.70 | 643,197 |
| 31 Mar 10 |
12.50000 +0.22 |
12.78 | 12.06 | 12.20 | 756,276 |
| 30 Mar 10 |
12.28000 -0.41 |
12.81 | 12.27 | 12.80 | 877,588 |
| 29 Mar 10 |
12.68500 +0.24 |
12.79 | 12.35 | 12.45 | 806,079 |
| 26 Mar 10 |
12.45000 -0.07 |
12.53 | 12.14 | 12.39 | 670,448 |
| 25 Mar 10 |
12.52000 +0.89 |
12.52 | 11.59 | 11.59 | 1,361,748 |
| 24 Mar 10 |
11.63000 +0.42 |
11.72 | 11.06 | 11.14 | 747,150 |
| 23 Mar 10 |
11.21000 +0.13 |
11.35 | 10.94 | 11.08 | 600,951 |
| 22 Mar 10 |
11.08500 -0.18 |
11.24 | 10.67 | 11.17 | 817,474 |
| 19 Mar 10 |
11.26500 +0.15 |
11.32 | 11.12 | 11.12 | 813,020 |
| 18 Mar 10 |
11.12000 -0.27 |
11.30 | 11.05 | 11.26 | 455,615 |
| 17 Mar 10 |
11.39000 +0.06 |
11.39 | 11.16 | 11.36 | 421,594 |
| 16 Mar 10 |
11.33000 +0.23 |
11.44 | 11.18 | 11.20 | 425,448 |
| 15 Mar 10 |
11.10500 -0.14 |
11.34 | 11.05 | 11.25 | 398,644 |
| 12 Mar 10 |
11.24000 +0.13 |
11.47 | 11.10 | 11.19 | 600,410 |
| 11 Mar 10 |
11.11000 -0.17 |
11.26 | 11.02 | 11.26 | 658,173 |
| 10 Mar 10 |
11.28000 +0.27 |
11.30 | 11.00 | 11.10 | 591,940 |
| 09 Mar 10 |
11.01000 -0.38 |
11.44 | 10.92 | 11.35 | 600,668 |
| 08 Mar 10 |
11.39000 +0.08 |
11.44 | 11.34 | 11.41 | 409,531 |
| 05 Mar 10 |
11.31000 +0.01 |
11.48 | 11.11 | 11.40 | 611,057 |
| 04 Mar 10 |
11.30000 -0.05 |
11.45 | 10.98 | 11.10 | 834,925 |
| 03 Mar 10 |
11.35000 -0.05 |
11.49 | 11.22 | 11.41 | 487,102 |
| 02 Mar 10 |
11.40000 +0.38 |
11.49 | 11.02 | 11.10 | 1,045,645 |
| 01 Mar 10 |
11.01500 +0.26 |
11.33 | 10.85 | 10.93 | 854,648 |
| 26 Feb 10 |
10.76000 +0.24 |
10.78 | 10.48 | 10.62 | 443,244 |
| 25 Feb 10 |
10.52500 +0.13 |
10.75 | 10.30 | 10.44 | 804,532 |
| 24 Feb 10 |
10.40000 -0.36 |
10.78 | 10.20 | 10.69 | 693,059 |
| 23 Feb 10 |
10.75500 -0.03 |
11.00 | 10.41 | 10.89 | 766,773 |
| 22 Feb 10 |
10.79000 -0.14 |
11.13 | 10.72 | 11.05 | 564,703 |
| 19 Feb 10 |
10.93000 -0.09 |
11.13 | 10.75 | 10.85 | 686,949 |
| 18 Feb 10 |
11.02000 -0.03 |
11.04 | 10.80 | 10.99 | 420,398 |
| 17 Feb 10 |
11.05500 +0.38 |
11.13 | 10.83 | 10.87 | 689,404 |
| 16 Feb 10 |
10.67500 -0.14 |
11.11 | 10.50 | 10.85 | 624,399 |
| 15 Feb 10 |
10.81500 +0.11 |
10.90 | 10.69 | 10.70 | 306,292 |
| 12 Feb 10 |
10.70000 +0.43 |
10.90 | 10.40 | 10.40 | 1,167,799 |
| 11 Feb 10 |
10.27500 -0.19 |
10.97 | 10.07 | 10.69 | 1,753,735 |
| 10 Feb 10 |
10.46000 +1.46 |
10.53 | 8.91 | 9.00 | 2,874,445 |
| 09 Feb 10 |
9.00000 +0.13 |
9.03 | 8.71 | 8.82 | 1,079,270 |
| 08 Feb 10 |
8.87000 -0.38 |
9.45 | 8.73 | 9.35 | 1,712,303 |
| 05 Feb 10 |
9.25300 -0.46 |
9.60 | 9.12 | 9.60 | 1,977,970 |
| 04 Feb 10 |
9.71000 -0.38 |
10.26 | 9.65 | 10.04 | 812,982 |
| 03 Feb 10 |
10.09000 -0.31 |
10.50 | 10.07 | 10.50 | 683,889 |
| 02 Feb 10 |
10.39500 +0.35 |
10.44 | 9.98 | 10.10 | 1,062,302 |
| 01 Feb 10 |
10.04500 +0.27 |
10.25 | 9.63 | 9.68 | 1,144,650 |
| 29 Jan 10 |
9.77600 +0.21 |
9.88 | 9.53 | 9.69 | 899,103 |
| 28 Jan 10 |
9.57000 +0.09 |
9.84 | 9.40 | 9.64 | 1,055,943 |
| 27 Jan 10 |
9.48400 -0.22 |
9.68 | 8.92 | 9.68 | 2,133,271 |
| 26 Jan 10 |
9.70000 -0.07 |
9.80 | 9.56 | 9.68 | 851,217 |
| 25 Jan 10 |
9.76500 +0.27 |
9.82 | 9.27 | 9.33 | 916,935 |
| 22 Jan 10 |
9.50000 +0.05 |
9.50 | 9.21 | 9.44 | 1,185,039 |
| 21 Jan 10 |
9.44900 +0.07 |
9.73 | 9.27 | 9.42 | 1,330,714 |
| 20 Jan 10 |
9.38000 -0.42 |
9.80 | 9.31 | 9.70 | 812,742 |
| 19 Jan 10 |
9.80000 +0.05 |
9.80 | 9.21 | 9.78 | 1,168,330 |
| 18 Jan 10 |
9.75400 +0.08 |
9.95 | 9.60 | 9.70 | 880,618 |
| 15 Jan 10 |
9.67700 +0.28 |
9.69 | 9.40 | 9.40 | 855,211 |
| 14 Jan 10 |
9.40000 -0.08 |
9.73 | 9.39 | 9.64 | 845,625 |
| 13 Jan 10 |
9.48100 +0.30 |
9.64 | 9.01 | 9.15 | 1,064,699 |
| 12 Jan 10 |
9.17800 -0.35 |
9.65 | 9.08 | 9.57 | 935,534 |
| 11 Jan 10 |
9.53000 +0.05 |
9.78 | 9.50 | 9.52 | 649,799 |
| 08 Jan 10 |
9.48100 +0.01 |
9.55 | 9.15 | 9.33 | 816,624 |
| 07 Jan 10 |
9.46800 +0.22 |
9.55 | 9.02 | 9.25 | 1,227,390 |
| 06 Jan 10 |
9.24500 +0.44 |
9.30 | 8.74 | 8.78 | 1,515,374 |
| 05 Jan 10 |
8.80000 +0.67 |
8.89 | 8.15 | 8.20 | 1,245,110 |
| 04 Jan 10 |
8.13400 +0.07 |
8.33 | 8.06 | 8.10 | 850,898 |
| 30 Dec 09 |
8.06000 +0.07 |
8.25 | 7.91 | 8.00 | 305,446 |
| 29 Dec 09 |
7.99000 +0.07 |
8.18 | 7.83 | 7.89 | 682,036 |
| 28 Dec 09 |
7.92000 +0.00 |
8.23 | 7.89 | 8.15 | 482,776 |