FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Grammer AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
10.70000 +0.00 |
10.80 | 10.00 | 10.80 | 4,258 |
| 19 Oct 26 |
10.70000 -0.50 |
11.10 | 10.30 | 11.10 | 6,207 |
| 16 Oct 26 |
11.20000 +0.30 |
11.20 | 10.70 | 11.00 | 2,882 |
| 15 Oct 26 |
10.90000 -0.30 |
11.20 | 10.50 | 11.00 | 6,636 |
| 14 Oct 26 |
11.20000 -1.60 |
12.80 | 11.00 | 12.80 | 14,242 |
| 13 Oct 26 |
12.80000 +0.00 |
12.80 | 12.70 | 12.80 | 215 |
| 12 Oct 26 |
12.80000 -0.20 |
13.00 | 12.80 | 13.00 | 875 |
| 09 Oct 26 |
13.00000 +0.20 |
13.10 | 12.80 | 13.00 | 1,170 |
| 08 Oct 26 |
12.80000 -0.30 |
13.00 | 12.80 | 13.00 | 393 |
| 07 Oct 26 |
13.10000 +0.20 |
13.20 | 12.60 | 12.90 | 4,188 |
| 06 Oct 26 |
12.90000 -0.10 |
12.90 | 12.40 | 12.90 | 4,978 |
| 05 Oct 26 |
13.00000 -1.50 |
14.60 | 12.80 | 14.50 | 12,021 |
| 02 Oct 26 |
14.50000 -0.80 |
14.70 | 14.10 | 14.70 | 3,675 |
| 01 Oct 26 |
15.30000 -1.00 |
16.40 | 15.00 | 16.00 | 2,650 |
| 30 Sep 26 |
16.30000 +1.20 |
16.30 | 15.00 | 15.20 | 15,763 |
| 29 Sep 26 |
15.10000 +0.60 |
15.30 | 14.60 | 14.80 | 6,764 |
| 28 Sep 26 |
14.50000 +0.30 |
14.80 | 14.30 | 14.30 | 5,476 |
| 25 Sep 26 |
14.20000 +0.50 |
14.20 | 13.70 | 13.70 | 1,851 |
| 24 Sep 26 |
13.70000 +0.30 |
14.20 | 13.50 | 13.50 | 8,375 |
| 23 Sep 26 |
13.40000 +0.20 |
13.60 | 13.20 | 13.30 | 2,678 |
| 22 Sep 26 |
13.20000 +0.10 |
13.30 | 13.00 | 13.20 | 3,562 |
| 21 Sep 26 |
13.10000 +0.10 |
13.40 | 13.00 | 13.00 | 672 |
| 18 Sep 26 |
13.00000 +0.30 |
13.00 | 12.50 | 12.80 | 3,304 |
| 17 Sep 26 |
12.70000 +0.40 |
12.90 | 12.50 | 12.50 | 929 |
| 16 Sep 26 |
12.30000 -0.40 |
12.70 | 12.20 | 12.70 | 207 |
| 15 Sep 26 |
12.70000 +0.10 |
12.90 | 12.40 | 12.80 | 139 |
| 14 Sep 26 |
12.60000 +0.10 |
12.80 | 12.30 | 12.30 | 1,764 |
| 11 Sep 26 |
12.50000 +0.40 |
12.60 | 12.30 | 12.30 | 1,840 |
| 10 Sep 26 |
12.10000 +0.10 |
12.20 | 12.00 | 12.20 | 181 |
| 09 Sep 26 |
12.00000 -0.60 |
12.50 | 12.00 | 12.40 | 1,887 |
| 08 Sep 26 |
12.60000 +0.00 |
12.70 | 12.60 | 12.60 | 738 |
| 07 Sep 26 |
12.60000 +0.20 |
12.80 | 12.40 | 12.60 | 1,485 |
| 04 Sep 26 |
12.40000 +0.20 |
12.40 | 12.30 | 12.30 | 546 |
| 03 Sep 26 |
12.20000 -0.90 |
12.90 | 11.90 | 12.90 | 3,121 |
| 02 Sep 26 |
13.10000 -0.10 |
13.30 | 13.00 | 13.20 | 2,788 |
| 01 Sep 26 |
13.20000 +1.30 |
13.20 | 11.50 | 11.90 | 12,030 |
| 31 Aug 26 |
11.90000 +1.60 |
11.90 | 10.50 | 10.50 | 9,753 |
| 28 Aug 26 |
10.30000 -0.20 |
10.60 | 10.30 | 10.30 | 1,217 |
| 27 Aug 26 |
10.50000 +0.00 |
10.60 | 10.40 | 10.40 | 1,260 |
| 26 Aug 26 |
10.50000 -0.40 |
10.60 | 10.00 | 10.50 | 2,508 |
| 25 Aug 26 |
10.90000 -0.50 |
11.00 | 10.80 | 11.00 | 1,780 |
| 24 Aug 26 |
11.40000 +0.30 |
11.40 | 11.10 | 11.40 | 62 |
| 21 Aug 26 |
11.10000 -0.10 |
11.40 | 11.00 | 11.30 | 994 |
| 20 Aug 26 |
11.20000 -0.10 |
11.20 | 11.10 | 11.20 | 1,288 |
| 19 Aug 26 |
11.30000 -0.10 |
11.30 | 11.30 | 11.30 | 485 |
| 18 Aug 26 |
11.40000 -0.20 |
11.60 | 11.20 | 11.60 | 510 |
| 17 Aug 26 |
11.60000 +0.30 |
11.90 | 11.40 | 11.50 | 1,336 |
| 14 Aug 26 |
11.30000 +0.70 |
11.80 | 10.50 | 10.50 | 10,872 |
| 13 Aug 26 |
10.60000 +0.00 |
10.60 | 10.60 | 10.60 | 512 |
| 12 Aug 26 |
10.60000 +0.00 |
10.60 | 10.50 | 10.50 | 100 |
| 11 Aug 26 |
10.60000 -0.10 |
10.60 | 10.40 | 10.50 | 688 |
| 10 Aug 26 |
10.70000 +0.20 |
10.70 | 10.70 | 10.70 | 555 |
| 07 Aug 26 |
10.50000 +0.00 |
10.50 | 10.40 | 10.40 | 1,880 |
| 06 Aug 26 |
10.50000 -0.50 |
10.90 | 10.50 | 10.70 | 681 |
| 05 Aug 26 |
11.00000 -0.30 |
11.40 | 10.80 | 11.40 | 911 |
| 04 Aug 26 |
11.30000 +0.70 |
11.50 | 10.70 | 10.70 | 7,735 |
| 03 Aug 26 |
10.60000 +0.10 |
10.70 | 10.60 | 10.70 | 131 |
| 31 Jul 26 |
10.50000 -0.10 |
10.50 | 10.50 | 10.50 | 0 |
| 30 Jul 26 |
10.60000 +0.20 |
10.60 | 10.50 | 10.50 | 50 |
| 29 Jul 26 |
10.40000 +0.00 |
10.50 | 10.30 | 10.50 | 140 |
| 28 Jul 26 |
10.40000 -0.40 |
10.50 | 10.30 | 10.50 | 958 |
| 27 Jul 26 |
10.80000 +0.20 |
10.80 | 10.40 | 10.40 | 755 |
| 24 Jul 26 |
10.60000 +0.00 |
10.70 | 10.30 | 10.70 | 775 |
| 23 Jul 26 |
10.60000 -0.70 |
11.20 | 10.50 | 11.20 | 1,952 |
| 22 Jul 26 |
11.30000 -0.20 |
11.80 | 11.30 | 11.80 | 802 |
| 21 Jul 26 |
11.50000 +0.20 |
12.00 | 11.20 | 11.20 | 5,532 |
| 20 Jul 26 |
11.30000 +0.60 |
11.50 | 10.70 | 10.70 | 6,495 |
| 17 Jul 26 |
10.70000 -0.30 |
11.10 | 10.70 | 11.00 | 1,790 |
| 16 Jul 26 |
11.00000 +0.30 |
11.00 | 10.30 | 10.80 | 1,918 |
| 15 Jul 26 |
10.70000 -0.10 |
10.80 | 10.50 | 10.50 | 755 |
| 14 Jul 26 |
10.80000 +0.70 |
10.90 | 10.30 | 10.40 | 2,033 |
| 13 Jul 26 |
10.10000 +0.00 |
10.40 | 10.10 | 10.20 | 1,734 |
| 10 Jul 26 |
10.10000 +1.30 |
10.30 | 8.80 | 8.80 | 20,777 |
| 09 Jul 26 |
8.80000 +0.10 |
8.80 | 8.65 | 8.65 | 39 |
| 08 Jul 26 |
8.70000 -0.05 |
8.85 | 8.65 | 8.85 | 1,700 |
| 07 Jul 26 |
8.75000 -0.10 |
8.75 | 8.70 | 8.70 | 285 |
| 06 Jul 26 |
8.85000 -0.10 |
8.95 | 8.75 | 8.95 | 1,235 |
| 03 Jul 26 |
8.95000 +0.00 |
8.95 | 8.95 | 8.95 | 36 |
| 02 Jul 26 |
8.95000 +0.05 |
8.95 | 8.95 | 8.95 | 0 |
| 01 Jul 26 |
8.90000 +0.00 |
9.00 | 8.75 | 8.95 | 1,033 |
| 30 Jun 26 |
8.90000 -0.05 |
8.90 | 8.80 | 8.80 | 4,882 |
| 29 Jun 26 |
8.95000 -0.15 |
9.00 | 8.85 | 9.00 | 1,194 |
| 26 Jun 26 |
9.10000 +0.10 |
9.10 | 8.90 | 8.90 | 39 |
| 25 Jun 26 |
9.00000 +0.20 |
9.30 | 8.90 | 8.90 | 689 |
| 24 Jun 26 |
8.80000 +0.05 |
8.80 | 8.80 | 8.80 | 662 |
| 23 Jun 26 |
8.75000 +0.00 |
8.80 | 8.65 | 8.80 | 3,847 |
| 22 Jun 26 |
8.75000 +0.15 |
8.80 | 8.65 | 8.65 | 1,532 |
| 19 Jun 26 |
8.60000 +0.00 |
8.60 | 8.50 | 8.50 | 175 |
| 18 Jun 26 |
8.60000 -0.05 |
8.60 | 8.50 | 8.50 | 2,387 |
| 17 Jun 26 |
8.65000 +0.20 |
8.65 | 8.35 | 8.35 | 2,789 |
| 16 Jun 26 |
8.45000 +0.05 |
8.45 | 8.45 | 8.45 | 0 |
| 15 Jun 26 |
8.40000 -0.05 |
8.70 | 8.35 | 8.70 | 194 |
| 12 Jun 26 |
8.45000 +0.05 |
8.50 | 8.45 | 8.45 | 270 |
| 11 Jun 26 |
8.40000 +0.00 |
8.40 | 8.40 | 8.40 | 331 |
| 10 Jun 26 |
8.40000 -0.15 |
8.45 | 8.25 | 8.45 | 988 |
| 09 Jun 26 |
8.55000 +0.15 |
8.55 | 8.45 | 8.50 | 1,403 |
| 08 Jun 26 |
8.40000 +0.20 |
8.50 | 8.05 | 8.05 | 7,138 |
| 05 Jun 26 |
8.20000 -0.10 |
8.20 | 8.15 | 8.20 | 1,207 |
| 04 Jun 26 |
8.30000 +0.05 |
8.30 | 8.20 | 8.30 | 228 |
| 03 Jun 26 |
8.25000 -0.10 |
8.30 | 8.25 | 8.30 | 82 |
| 02 Jun 26 |
8.35000 +0.10 |
8.35 | 8.35 | 8.35 | 31 |
| 01 Jun 26 |
8.25000 -0.05 |
8.45 | 8.25 | 8.30 | 4,168 |
| 29 May 26 |
8.30000 +0.00 |
8.35 | 8.20 | 8.35 | 1,431 |
| 28 May 26 |
8.30000 +0.00 |
8.30 | 8.20 | 8.20 | 111 |
| 27 May 26 |
8.30000 +0.00 |
8.30 | 8.20 | 8.20 | 1 |
| 26 May 26 |
8.30000 +0.05 |
8.40 | 8.20 | 8.35 | 463 |
| 25 May 26 |
8.25000 -0.10 |
8.30 | 8.25 | 8.30 | 1,154 |
| 22 May 26 |
8.35000 +0.05 |
8.35 | 8.25 | 8.25 | 996 |
| 21 May 26 |
8.30000 +0.10 |
8.35 | 8.30 | 8.35 | 1 |
| 20 May 26 |
8.20000 +0.15 |
8.20 | 8.00 | 8.00 | 4,725 |
| 19 May 26 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 0 |
| 18 May 26 |
8.05000 -0.05 |
8.05 | 8.05 | 8.05 | 175 |
| 15 May 26 |
8.10000 +0.10 |
8.15 | 8.10 | 8.15 | 221 |
| 14 May 26 |
8.00000 +0.05 |
8.00 | 8.00 | 8.00 | 2,184 |
| 13 May 26 |
7.95000 -0.15 |
8.15 | 7.95 | 8.10 | 2,039 |
| 12 May 26 |
8.10000 -0.10 |
8.25 | 8.05 | 8.20 | 1,653 |
| 11 May 26 |
8.20000 +0.00 |
8.30 | 8.20 | 8.30 | 12 |
| 08 May 26 |
8.20000 -0.05 |
8.20 | 8.20 | 8.20 | 0 |
| 07 May 26 |
8.25000 +0.05 |
8.40 | 8.15 | 8.40 | 1,040 |
| 06 May 26 |
8.20000 -0.10 |
8.30 | 8.10 | 8.20 | 3,677 |
| 05 May 26 |
8.30000 -0.10 |
8.55 | 8.30 | 8.50 | 2,538 |
| 04 May 26 |
8.40000 +0.05 |
8.40 | 8.25 | 8.35 | 617 |
| 30 Apr 26 |
8.35000 +0.00 |
8.40 | 8.35 | 8.35 | 999 |
| 29 Apr 26 |
8.35000 +0.00 |
8.50 | 8.35 | 8.50 | 2,850 |
| 28 Apr 26 |
8.35000 -0.10 |
8.35 | 8.35 | 8.35 | 214 |
| 27 Apr 26 |
8.45000 -0.05 |
8.55 | 8.35 | 8.40 | 889 |
| 24 Apr 26 |
8.50000 +0.15 |
8.65 | 8.45 | 8.45 | 820 |
| 23 Apr 26 |
8.35000 +0.05 |
8.45 | 8.25 | 8.25 | 4,468 |
| 22 Apr 26 |
8.30000 -0.40 |
8.55 | 8.30 | 8.55 | 691 |
| 21 Apr 26 |
8.70000 +0.45 |
8.70 | 8.50 | 8.50 | 1,049 |
| 20 Apr 26 |
8.25000 +0.05 |
8.50 | 8.20 | 8.20 | 3,327 |
| 17 Apr 26 |
8.20000 -0.20 |
8.55 | 8.20 | 8.25 | 2,645 |
| 16 Apr 26 |
8.40000 +0.35 |
8.50 | 8.20 | 8.30 | 2,462 |
| 15 Apr 26 |
8.05000 -0.25 |
8.30 | 8.05 | 8.30 | 2,623 |
| 14 Apr 26 |
8.30000 -0.05 |
8.40 | 8.10 | 8.40 | 6,024 |
| 13 Apr 26 |
8.35000 -0.05 |
8.85 | 8.30 | 8.35 | 26,605 |
| 10 Apr 26 |
8.40000 +0.80 |
8.45 | 7.75 | 7.75 | 24,205 |
| 09 Apr 26 |
7.60000 -0.10 |
7.75 | 7.60 | 7.70 | 1,688 |
| 08 Apr 26 |
7.70000 +0.35 |
7.75 | 7.55 | 7.65 | 3,751 |
| 07 Apr 26 |
7.35000 -0.20 |
7.65 | 7.25 | 7.50 | 6,817 |
| 02 Apr 26 |
7.55000 -0.05 |
7.55 | 7.55 | 7.55 | 0 |
| 01 Apr 26 |
7.60000 +0.25 |
7.70 | 7.60 | 7.65 | 292 |
| 31 Mar 26 |
7.35000 +0.20 |
7.35 | 7.25 | 7.25 | 184 |
| 30 Mar 26 |
7.15000 +0.20 |
7.25 | 7.15 | 7.15 | 6,328 |
| 27 Mar 26 |
6.95000 +0.55 |
7.10 | 6.35 | 6.60 | 12,167 |
| 26 Mar 26 |
6.40000 -0.30 |
6.95 | 6.40 | 6.75 | 8,806 |
| 25 Mar 26 |
6.70000 +0.00 |
6.75 | 6.60 | 6.75 | 1,062 |
| 24 Mar 26 |
6.70000 +0.10 |
6.75 | 6.70 | 6.75 | 73 |
| 23 Mar 26 |
6.60000 -0.15 |
6.75 | 6.60 | 6.75 | 1,556 |
| 20 Mar 26 |
6.75000 +0.05 |
6.75 | 6.65 | 6.65 | 64 |
| 19 Mar 26 |
6.70000 -0.20 |
6.75 | 6.65 | 6.70 | 1,203 |
| 18 Mar 26 |
6.90000 +0.00 |
6.90 | 6.80 | 6.80 | 78 |
| 17 Mar 26 |
6.90000 -0.05 |
6.90 | 6.80 | 6.85 | 1,005 |
| 16 Mar 26 |
6.95000 -0.05 |
7.10 | 6.80 | 6.95 | 2,178 |
| 13 Mar 26 |
7.00000 +0.10 |
7.00 | 7.00 | 7.00 | 1 |
| 12 Mar 26 |
6.90000 +0.05 |
6.90 | 6.90 | 6.90 | 1 |
| 11 Mar 26 |
6.85000 +0.10 |
6.85 | 6.75 | 6.75 | 72 |
| 10 Mar 26 |
6.75000 -0.15 |
6.75 | 6.75 | 6.75 | 17 |
| 09 Mar 26 |
6.90000 -0.05 |
6.95 | 6.90 | 6.95 | 5 |
| 06 Mar 26 |
6.95000 +0.05 |
7.00 | 6.95 | 7.00 | 112 |
| 05 Mar 26 |
6.90000 +0.15 |
7.00 | 6.80 | 6.80 | 1,172 |
| 04 Mar 26 |
6.75000 +0.00 |
6.75 | 6.60 | 6.60 | 1,286 |
| 03 Mar 26 |
6.75000 -0.10 |
6.85 | 6.65 | 6.80 | 1,147 |
| 02 Mar 26 |
6.85000 -0.20 |
7.25 | 6.85 | 7.25 | 16 |
| 27 Feb 26 |
7.05000 +0.10 |
7.05 | 6.85 | 7.00 | 1,107 |
| 26 Feb 26 |
6.95000 -0.20 |
7.05 | 6.95 | 7.05 | 29 |
| 25 Feb 26 |
7.15000 -0.30 |
7.30 | 7.00 | 7.30 | 9,327 |
| 24 Feb 26 |
7.45000 -0.05 |
7.65 | 7.35 | 7.50 | 1,465 |
| 23 Feb 26 |
7.50000 -0.05 |
7.50 | 7.45 | 7.50 | 10 |
| 20 Feb 26 |
7.55000 -0.10 |
7.60 | 7.45 | 7.60 | 570 |
| 19 Feb 26 |
7.65000 +0.00 |
7.70 | 7.65 | 7.70 | 130 |
| 18 Feb 26 |
7.65000 -0.25 |
7.80 | 7.60 | 7.80 | 1,681 |
| 17 Feb 26 |
7.90000 -0.10 |
7.90 | 7.80 | 7.80 | 448 |
| 16 Feb 26 |
8.00000 +0.10 |
8.00 | 7.75 | 7.95 | 370 |
| 13 Feb 26 |
7.90000 +0.15 |
8.00 | 7.80 | 7.85 | 1,230 |
| 12 Feb 26 |
7.75000 +0.25 |
7.80 | 7.50 | 7.55 | 3,695 |
| 11 Feb 26 |
7.50000 -0.25 |
7.55 | 7.50 | 7.55 | 152 |
| 10 Feb 26 |
7.75000 +0.25 |
7.75 | 7.50 | 7.50 | 517 |
| 09 Feb 26 |
7.50000 +0.25 |
7.70 | 7.40 | 7.45 | 5,886 |
| 06 Feb 26 |
7.25000 -0.05 |
7.30 | 7.10 | 7.10 | 895 |
| 05 Feb 26 |
7.30000 +0.15 |
7.30 | 7.25 | 7.25 | 270 |
| 04 Feb 26 |
7.15000 -0.25 |
7.20 | 7.15 | 7.20 | 532 |
| 03 Feb 26 |
7.40000 +0.10 |
7.40 | 7.10 | 7.30 | 5,296 |
| 02 Feb 26 |
7.30000 +0.80 |
7.80 | 6.50 | 6.50 | 24,800 |
| 30 Jan 26 |
6.50000 +0.25 |
6.50 | 6.25 | 6.30 | 2,124 |
| 29 Jan 26 |
6.25000 +0.15 |
6.25 | 6.15 | 6.15 | 1,648 |
| 28 Jan 26 |
6.10000 -0.05 |
6.10 | 6.05 | 6.10 | 1,473 |
| 27 Jan 26 |
6.15000 -0.05 |
6.20 | 6.15 | 6.20 | 6,214 |
| 26 Jan 26 |
6.20000 +0.05 |
6.20 | 6.20 | 6.20 | 3,620 |
| 23 Jan 26 |
6.15000 +0.10 |
6.30 | 6.15 | 6.30 | 13,991 |
| 22 Jan 26 |
6.05000 +0.20 |
6.35 | 5.95 | 5.95 | 5,853 |
| 21 Jan 26 |
5.85000 +0.00 |
5.95 | 5.85 | 5.95 | 100 |
| 20 Jan 26 |
5.85000 +0.00 |
5.85 | 5.80 | 5.80 | 980 |
| 19 Jan 26 |
5.85000 -0.10 |
6.00 | 5.80 | 6.00 | 2,481 |
| 16 Jan 26 |
5.95000 +0.00 |
5.95 | 5.95 | 5.95 | 0 |
| 15 Jan 26 |
5.95000 +0.00 |
6.15 | 5.80 | 5.95 | 13,953 |
| 14 Jan 26 |
5.95000 -0.10 |
6.05 | 5.90 | 5.95 | 8,867 |
| 13 Jan 26 |
6.05000 -0.10 |
6.25 | 6.00 | 6.25 | 5,201 |
| 12 Jan 26 |
6.15000 +0.15 |
6.35 | 6.15 | 6.35 | 4,027 |
| 09 Jan 26 |
6.00000 -0.55 |
6.55 | 6.00 | 6.55 | 7,335 |
| 08 Jan 26 |
6.55000 +0.00 |
6.60 | 6.30 | 6.35 | 9,959 |
| 07 Jan 26 |
6.55000 +0.25 |
6.55 | 6.25 | 6.40 | 148,637 |
| 06 Jan 26 |
6.30000 +0.65 |
6.50 | 5.65 | 5.75 | 56,001 |
| 05 Jan 26 |
5.65000 +0.00 |
5.65 | 5.50 | 5.50 | 100 |
| 02 Jan 26 |
5.65000 -0.35 |
6.10 | 5.40 | 6.10 | 13,375 |
| 30 Dec 25 |
6.00000 +0.10 |
6.10 | 5.90 | 6.00 | 13,204 |
| 29 Dec 25 |
5.90000 +0.05 |
5.90 | 5.75 | 5.75 | 780 |
| 23 Dec 25 |
5.85000 +0.45 |
5.85 | 5.70 | 5.80 | 2,801 |
| 22 Dec 25 |
5.40000 -0.60 |
5.85 | 5.40 | 5.85 | 7,239 |
| 19 Dec 25 |
6.00000 -0.30 |
6.30 | 6.00 | 6.30 | 4,324 |
| 18 Dec 25 |
6.30000 +0.35 |
6.30 | 5.65 | 5.85 | 26,178 |
| 17 Dec 25 |
5.95000 +0.00 |
5.95 | 5.85 | 5.85 | 1 |
| 16 Dec 25 |
5.95000 -0.05 |
5.95 | 5.95 | 5.95 | 0 |
| 15 Dec 25 |
6.00000 +0.05 |
6.10 | 6.00 | 6.10 | 15 |
| 12 Dec 25 |
5.95000 -0.10 |
6.00 | 5.95 | 5.95 | 715 |
| 11 Dec 25 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 0 |
| 10 Dec 25 |
6.05000 -0.05 |
6.15 | 6.05 | 6.15 | 5 |
| 09 Dec 25 |
6.10000 -0.10 |
6.20 | 6.10 | 6.20 | 57 |
| 08 Dec 25 |
6.20000 +0.05 |
6.20 | 6.15 | 6.15 | 492 |
| 05 Dec 25 |
6.15000 +0.05 |
6.15 | 5.95 | 5.95 | 592 |
| 04 Dec 25 |
6.10000 +0.00 |
6.10 | 5.80 | 5.95 | 2,921 |
| 03 Dec 25 |
6.10000 -0.15 |
6.25 | 6.00 | 6.25 | 5,012 |
| 02 Dec 25 |
6.25000 +0.10 |
6.25 | 6.00 | 6.25 | 3,410 |
| 01 Dec 25 |
6.15000 -0.05 |
6.25 | 6.15 | 6.20 | 85 |
| 28 Nov 25 |
6.20000 +0.10 |
6.25 | 6.20 | 6.20 | 123 |
| 27 Nov 25 |
6.10000 +0.10 |
6.10 | 6.10 | 6.10 | 1,348 |
| 26 Nov 25 |
6.00000 -0.05 |
6.00 | 6.00 | 6.00 | 4 |
| 25 Nov 25 |
6.05000 +0.00 |
6.10 | 5.95 | 6.00 | 301 |
| 24 Nov 25 |
6.05000 -0.15 |
6.30 | 6.05 | 6.30 | 1,684 |
| 21 Nov 25 |
6.20000 +0.00 |
6.30 | 6.10 | 6.10 | 230 |
| 20 Nov 25 |
6.20000 +0.00 |
6.30 | 6.20 | 6.30 | 50 |
| 19 Nov 25 |
6.20000 -0.10 |
6.30 | 6.15 | 6.15 | 849 |
| 18 Nov 25 |
6.30000 +0.05 |
6.40 | 6.20 | 6.20 | 293 |
| 17 Nov 25 |
6.25000 +0.00 |
6.35 | 6.20 | 6.35 | 658 |
| 14 Nov 25 |
6.25000 +0.00 |
6.30 | 6.25 | 6.30 | 1,200 |
| 13 Nov 25 |
6.25000 +0.10 |
6.30 | 6.20 | 6.20 | 1,999 |
| 12 Nov 25 |
6.15000 -0.10 |
6.15 | 6.15 | 6.15 | 0 |
| 11 Nov 25 |
6.25000 +0.05 |
6.25 | 6.25 | 6.25 | 4 |
| 10 Nov 25 |
6.20000 +0.00 |
6.35 | 6.20 | 6.35 | 986 |
| 07 Nov 25 |
6.20000 -0.05 |
6.20 | 6.20 | 6.20 | 0 |
| 06 Nov 25 |
6.25000 +0.05 |
6.30 | 6.25 | 6.30 | 750 |
| 05 Nov 25 |
6.20000 -0.15 |
6.30 | 6.00 | 6.05 | 1,901 |
| 04 Nov 25 |
6.35000 -0.30 |
6.55 | 6.30 | 6.55 | 2,002 |
| 03 Nov 25 |
6.65000 +0.00 |
6.70 | 6.60 | 6.70 | 512 |
| 31 Oct 25 |
6.65000 +0.10 |
6.65 | 6.55 | 6.55 | 3,145 |
| 30 Oct 25 |
6.55000 +0.20 |
6.55 | 6.35 | 6.35 | 3,643 |
| 29 Oct 25 |
6.35000 +0.00 |
6.45 | 6.35 | 6.45 | 321 |
| 28 Oct 25 |
6.35000 -0.05 |
6.40 | 6.25 | 6.35 | 207 |
| 27 Oct 25 |
6.40000 -0.05 |
6.40 | 6.30 | 6.30 | 6 |
| 24 Oct 25 |
6.45000 +0.05 |
6.50 | 6.40 | 6.45 | 11 |
| 23 Oct 25 |
6.40000 +0.00 |
6.45 | 6.30 | 6.35 | 83 |
| 22 Oct 25 |
6.40000 +0.00 |
6.45 | 6.40 | 6.45 | 10 |
| 21 Oct 25 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 115 |
| 20 Oct 25 |
6.40000 -0.05 |
6.45 | 6.40 | 6.40 | 1,088 |
| 17 Oct 25 |
6.45000 -0.25 |
6.55 | 6.45 | 6.55 | 2,726 |
| 16 Oct 25 |
6.70000 +0.00 |
6.80 | 6.70 | 6.80 | 1 |
| 15 Oct 25 |
6.70000 +0.00 |
6.75 | 6.70 | 6.75 | 18 |
| 14 Oct 25 |
6.70000 +0.10 |
6.70 | 6.55 | 6.55 | 255 |
| 13 Oct 25 |
6.60000 -0.30 |
6.90 | 6.60 | 6.90 | 1,901 |
| 10 Oct 25 |
6.90000 -0.10 |
7.20 | 6.70 | 7.10 | 20,827 |
| 09 Oct 25 |
7.00000 +0.05 |
7.00 | 6.90 | 6.95 | 92 |
| 08 Oct 25 |
6.95000 -0.10 |
6.95 | 6.95 | 6.95 | 0 |
| 07 Oct 25 |
7.05000 +0.60 |
7.40 | 6.65 | 6.65 | 8,225 |
| 06 Oct 25 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 03 Oct 25 |
6.45000 +0.10 |
6.45 | 6.40 | 6.40 | 1,695 |
| 02 Oct 25 |
6.35000 +0.00 |
6.35 | 6.30 | 6.30 | 462 |
| 01 Oct 25 |
6.35000 -0.10 |
6.60 | 6.35 | 6.55 | 2,015 |
| 30 Sep 25 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 29 Sep 25 |
6.45000 -0.05 |
6.45 | 6.40 | 6.40 | 1 |
| 26 Sep 25 |
6.50000 +0.00 |
6.50 | 6.45 | 6.45 | 10 |
| 25 Sep 25 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 500 |
| 24 Sep 25 |
6.50000 +0.05 |
6.50 | 6.50 | 6.50 | 0 |
| 23 Sep 25 |
6.45000 +0.05 |
6.50 | 6.35 | 6.35 | 1,874 |
| 22 Sep 25 |
6.40000 +0.20 |
6.40 | 6.30 | 6.30 | 893 |
| 19 Sep 25 |
6.20000 -0.05 |
6.30 | 6.15 | 6.25 | 396 |
| 18 Sep 25 |
6.25000 -0.20 |
6.35 | 6.25 | 6.35 | 1,430 |
| 17 Sep 25 |
6.45000 +0.20 |
6.45 | 6.35 | 6.35 | 831 |
| 16 Sep 25 |
6.25000 +0.00 |
6.25 | 6.10 | 6.10 | 400 |
| 15 Sep 25 |
6.25000 +0.15 |
6.30 | 6.05 | 6.15 | 1,120 |
| 12 Sep 25 |
6.10000 -0.05 |
6.10 | 6.00 | 6.00 | 93 |
| 11 Sep 25 |
6.15000 +0.00 |
6.15 | 6.15 | 6.15 | 0 |
| 10 Sep 25 |
6.15000 -0.15 |
6.15 | 6.15 | 6.15 | 33 |
| 09 Sep 25 |
6.30000 -0.05 |
6.30 | 6.30 | 6.30 | 0 |
| 08 Sep 25 |
6.35000 +0.05 |
6.45 | 6.35 | 6.45 | 2 |
| 05 Sep 25 |
6.30000 -0.10 |
6.30 | 6.10 | 6.25 | 228 |
| 04 Sep 25 |
6.40000 -0.25 |
6.50 | 6.35 | 6.50 | 1,601 |
| 03 Sep 25 |
6.65000 +0.00 |
6.75 | 6.65 | 6.70 | 255 |
| 02 Sep 25 |
6.65000 +0.00 |
6.65 | 6.65 | 6.65 | 0 |
| 01 Sep 25 |
6.65000 +0.15 |
6.65 | 6.55 | 6.55 | 813 |
| 29 Aug 25 |
6.50000 -0.05 |
6.50 | 6.50 | 6.50 | 0 |
| 28 Aug 25 |
6.55000 +0.00 |
6.55 | 6.50 | 6.50 | 150 |
| 27 Aug 25 |
6.55000 -0.35 |
6.80 | 6.55 | 6.75 | 1,587 |
| 26 Aug 25 |
6.90000 +0.00 |
6.90 | 6.90 | 6.90 | 0 |
| 25 Aug 25 |
6.90000 +0.05 |
6.95 | 6.90 | 6.95 | 172 |
| 22 Aug 25 |
6.85000 +0.00 |
6.85 | 6.75 | 6.75 | 430 |
| 21 Aug 25 |
6.85000 -0.05 |
6.85 | 6.85 | 6.85 | 0 |
| 20 Aug 25 |
6.90000 +0.00 |
6.90 | 6.90 | 6.90 | 0 |
| 19 Aug 25 |
6.90000 +0.15 |
6.90 | 6.80 | 6.85 | 175 |
| 18 Aug 25 |
6.75000 -0.05 |
6.95 | 6.75 | 6.90 | 405 |
| 15 Aug 25 |
6.80000 +0.10 |
6.85 | 6.80 | 6.85 | 30 |
| 14 Aug 25 |
6.70000 +0.10 |
7.15 | 6.70 | 6.80 | 4,845 |
| 13 Aug 25 |
6.60000 -0.10 |
6.60 | 6.60 | 6.60 | 22 |
| 12 Aug 25 |
6.70000 -0.10 |
6.70 | 6.70 | 6.70 | 0 |
| 11 Aug 25 |
6.80000 -0.10 |
6.80 | 6.65 | 6.65 | 1 |
| 08 Aug 25 |
6.90000 -0.10 |
6.90 | 6.80 | 6.80 | 770 |
| 07 Aug 25 |
7.00000 -0.30 |
7.25 | 7.00 | 7.25 | 597 |
| 06 Aug 25 |
7.30000 +0.55 |
7.35 | 7.20 | 7.20 | 1,654 |
| 05 Aug 25 |
6.75000 -0.05 |
7.20 | 6.75 | 7.00 | 2,869 |
| 04 Aug 25 |
6.80000 +0.30 |
6.80 | 6.60 | 6.60 | 1,243 |
| 01 Aug 25 |
6.50000 -0.20 |
6.80 | 6.50 | 6.80 | 740 |
| 31 Jul 25 |
6.70000 +0.00 |
6.70 | 6.70 | 6.70 | 0 |
| 30 Jul 25 |
6.70000 +0.05 |
6.70 | 6.70 | 6.70 | 0 |
| 29 Jul 25 |
6.65000 -0.10 |
6.65 | 6.65 | 6.65 | 0 |
| 28 Jul 25 |
6.75000 -0.10 |
6.75 | 6.55 | 6.55 | 1,756 |
| 25 Jul 25 |
6.85000 +0.40 |
6.85 | 6.25 | 6.30 | 2,064 |
| 24 Jul 25 |
6.45000 -0.15 |
6.45 | 6.45 | 6.45 | 0 |
| 23 Jul 25 |
6.60000 +0.15 |
6.60 | 6.60 | 6.60 | 2 |
| 22 Jul 25 |
6.45000 -0.05 |
6.45 | 6.40 | 6.40 | 7 |
| 21 Jul 25 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 18 Jul 25 |
6.50000 +0.05 |
6.55 | 6.50 | 6.55 | 1,220 |
| 17 Jul 25 |
6.45000 -0.20 |
6.50 | 6.45 | 6.50 | 1,545 |
| 16 Jul 25 |
6.65000 +0.10 |
6.65 | 6.60 | 6.60 | 358 |
| 15 Jul 25 |
6.55000 +0.25 |
6.60 | 6.20 | 6.35 | 3,680 |
| 14 Jul 25 |
6.30000 +0.05 |
6.30 | 6.20 | 6.20 | 671 |
| 11 Jul 25 |
6.25000 +0.10 |
6.25 | 6.15 | 6.15 | 180 |
| 10 Jul 25 |
6.15000 -0.30 |
6.35 | 6.10 | 6.35 | 1,438 |
| 09 Jul 25 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 08 Jul 25 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 07 Jul 25 |
6.45000 +0.00 |
6.55 | 6.45 | 6.55 | 78 |
| 04 Jul 25 |
6.45000 +0.00 |
6.50 | 6.35 | 6.35 | 83 |
| 03 Jul 25 |
6.45000 +0.00 |
6.50 | 6.45 | 6.50 | 320 |
| 02 Jul 25 |
6.45000 +0.05 |
6.45 | 6.45 | 6.45 | 2,000 |
| 01 Jul 25 |
6.40000 +0.15 |
6.40 | 6.25 | 6.25 | 789 |
| 30 Jun 25 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 27 Jun 25 |
6.25000 -0.15 |
6.25 | 6.20 | 6.20 | 14 |
| 26 Jun 25 |
6.40000 +0.05 |
6.40 | 6.25 | 6.25 | 500 |
| 25 Jun 25 |
6.35000 -0.10 |
6.40 | 6.35 | 6.40 | 1,081 |
| 24 Jun 25 |
6.45000 -0.10 |
6.45 | 6.45 | 6.45 | 0 |
| 23 Jun 25 |
6.55000 +0.00 |
6.60 | 6.55 | 6.60 | 253 |
| 20 Jun 25 |
6.55000 +0.00 |
6.55 | 6.55 | 6.55 | 0 |
| 19 Jun 25 |
6.55000 -0.05 |
6.55 | 6.55 | 6.55 | 0 |
| 18 Jun 25 |
6.60000 -0.05 |
6.75 | 6.45 | 6.70 | 1,323 |
| 17 Jun 25 |
6.65000 +0.00 |
6.75 | 6.65 | 6.75 | 3 |
| 16 Jun 25 |
6.65000 +0.05 |
6.75 | 6.65 | 6.75 | 171 |
| 13 Jun 25 |
6.60000 -0.05 |
6.75 | 6.60 | 6.70 | 250 |
| 12 Jun 25 |
6.65000 -0.10 |
6.65 | 6.65 | 6.65 | 837 |
| 11 Jun 25 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 10 Jun 25 |
6.75000 -0.10 |
6.80 | 6.75 | 6.80 | 1,907 |
| 09 Jun 25 |
6.85000 -0.30 |
7.20 | 6.85 | 7.10 | 2,225 |
| 06 Jun 25 |
7.15000 -0.05 |
7.20 | 7.15 | 7.20 | 159 |
| 05 Jun 25 |
7.20000 +0.10 |
7.20 | 7.10 | 7.10 | 1,000 |
| 04 Jun 25 |
7.10000 -0.50 |
7.55 | 7.00 | 7.55 | 5,299 |
| 03 Jun 25 |
7.60000 +0.15 |
7.70 | 7.60 | 7.60 | 1,332 |
| 02 Jun 25 |
7.45000 +0.05 |
7.45 | 7.30 | 7.45 | 1,057 |
| 30 May 25 |
7.40000 +0.00 |
7.40 | 7.40 | 7.40 | 0 |
| 29 May 25 |
7.40000 +0.00 |
7.40 | 7.40 | 7.40 | 0 |
| 28 May 25 |
7.40000 -0.10 |
7.40 | 7.40 | 7.40 | 300 |
| 27 May 25 |
7.50000 -0.05 |
7.50 | 7.50 | 7.50 | 0 |
| 26 May 25 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 0 |
| 23 May 25 |
7.55000 -0.05 |
7.70 | 7.55 | 7.70 | 1,153 |
| 22 May 25 |
7.60000 -0.10 |
7.60 | 7.60 | 7.60 | 0 |
| 21 May 25 |
7.70000 -0.05 |
7.70 | 7.70 | 7.70 | 2 |
| 20 May 25 |
7.75000 -0.05 |
7.80 | 7.60 | 7.80 | 350 |
| 19 May 25 |
7.80000 -0.15 |
7.90 | 7.75 | 7.90 | 2,574 |
| 16 May 25 |
7.95000 -0.70 |
8.90 | 7.20 | 8.50 | 10,219 |
| 15 May 25 |
8.65000 -0.15 |
8.85 | 8.60 | 8.80 | 293 |
| 14 May 25 |
8.80000 -0.05 |
8.95 | 8.60 | 8.95 | 1,635 |
| 13 May 25 |
8.85000 -0.10 |
8.90 | 8.75 | 8.90 | 1,368 |
| 12 May 25 |
8.95000 +0.80 |
9.00 | 8.20 | 8.20 | 1,062 |
| 09 May 25 |
8.15000 -0.10 |
8.15 | 7.90 | 8.10 | 2,613 |
| 08 May 25 |
8.25000 +0.45 |
8.40 | 7.75 | 7.75 | 913 |
| 07 May 25 |
7.80000 +0.55 |
7.80 | 7.35 | 7.35 | 2,574 |
| 06 May 25 |
7.25000 +0.25 |
7.25 | 6.80 | 6.90 | 2,138 |
| 05 May 25 |
7.00000 -0.10 |
7.15 | 6.90 | 7.15 | 2,666 |
| 02 May 25 |
7.10000 +0.35 |
7.10 | 6.85 | 6.85 | 1,423 |
| 29 Apr 25 |
6.75000 +0.15 |
6.75 | 6.70 | 6.75 | 1,564 |
| 28 Apr 25 |
6.60000 +0.20 |
6.60 | 6.30 | 6.30 | 2,470 |
| 25 Apr 25 |
6.40000 +0.10 |
6.50 | 6.30 | 6.45 | 600 |
| 24 Apr 25 |
6.30000 -0.05 |
6.30 | 6.30 | 6.30 | 156 |
| 23 Apr 25 |
6.35000 +0.00 |
6.40 | 6.25 | 6.35 | 1,796 |
| 17 Apr 25 |
6.35000 -0.10 |
6.40 | 6.35 | 6.40 | 700 |
| 15 Apr 25 |
6.45000 +0.00 |
6.55 | 6.40 | 6.55 | 16 |
| 14 Apr 25 |
6.45000 -0.15 |
6.65 | 6.40 | 6.65 | 2,190 |
| 11 Apr 25 |
6.60000 +0.35 |
6.75 | 6.10 | 6.10 | 1,713 |
| 10 Apr 25 |
6.25000 -0.25 |
6.60 | 6.20 | 6.60 | 1,762 |
| 09 Apr 25 |
6.50000 -0.20 |
6.50 | 6.20 | 6.20 | 633 |
| 08 Apr 25 |
6.70000 -0.45 |
7.30 | 6.70 | 6.90 | 1,020 |
| 07 Apr 25 |
7.15000 -0.20 |
7.60 | 6.75 | 7.55 | 1,947 |
| 04 Apr 25 |
7.35000 +0.10 |
7.35 | 7.10 | 7.10 | 1,887 |
| 03 Apr 25 |
7.25000 +0.15 |
7.30 | 7.15 | 7.15 | 1,706 |
| 01 Apr 25 |
7.10000 +0.00 |
7.20 | 7.10 | 7.20 | 16 |
| 31 Mar 25 |
7.10000 -0.25 |
7.20 | 7.10 | 7.20 | 1,233 |
| 28 Mar 25 |
7.35000 +0.00 |
7.50 | 7.35 | 7.45 | 4,263 |
| 27 Mar 25 |
7.35000 +0.30 |
7.35 | 7.10 | 7.10 | 1,449 |
| 26 Mar 25 |
7.05000 +0.30 |
7.05 | 6.75 | 6.75 | 2,972 |
| 25 Mar 25 |
6.75000 -0.10 |
6.90 | 6.75 | 6.90 | 542 |
| 24 Mar 25 |
6.85000 +0.15 |
6.90 | 6.85 | 6.90 | 7 |
| 20 Mar 25 |
6.70000 -0.15 |
6.75 | 6.70 | 6.75 | 309 |
| 19 Mar 25 |
6.85000 -0.45 |
7.35 | 6.85 | 7.35 | 1,684 |
| 18 Mar 25 |
7.30000 -0.10 |
7.45 | 7.30 | 7.45 | 322 |
| 17 Mar 25 |
7.40000 -0.05 |
7.55 | 7.40 | 7.55 | 546 |
| 14 Mar 25 |
7.45000 +0.10 |
7.45 | 7.25 | 7.25 | 2,403 |
| 13 Mar 25 |
7.35000 +0.00 |
7.35 | 7.35 | 7.35 | 121 |
| 12 Mar 25 |
7.35000 -0.10 |
7.45 | 7.20 | 7.45 | 790 |
| 11 Mar 25 |
7.45000 +0.75 |
7.45 | 6.75 | 6.75 | 1,661 |
| 10 Mar 25 |
6.70000 +0.05 |
6.75 | 6.65 | 6.65 | 1,652 |
| 07 Mar 25 |
6.65000 +0.05 |
6.65 | 6.60 | 6.60 | 18 |
| 06 Mar 25 |
6.60000 -0.05 |
6.65 | 6.40 | 6.55 | 2,276 |
| 05 Mar 25 |
6.65000 +0.05 |
6.65 | 6.55 | 6.60 | 1,697 |
| 04 Mar 25 |
6.60000 -0.10 |
6.60 | 6.45 | 6.50 | 1,199 |
| 03 Mar 25 |
6.70000 +0.25 |
6.70 | 6.65 | 6.65 | 13 |
| 28 Feb 25 |
6.45000 -0.15 |
6.60 | 6.45 | 6.60 | 321 |
| 27 Feb 25 |
6.60000 +0.35 |
6.60 | 6.30 | 6.30 | 3,534 |
| 26 Feb 25 |
6.25000 +0.20 |
6.25 | 6.10 | 6.10 | 972 |
| 24 Feb 25 |
6.05000 +0.10 |
6.05 | 5.95 | 5.95 | 214 |
| 21 Feb 25 |
5.95000 -0.05 |
6.00 | 5.95 | 6.00 | 250 |
| 20 Feb 25 |
6.00000 +0.10 |
6.00 | 6.00 | 6.00 | 450 |
| 19 Feb 25 |
5.90000 -0.20 |
6.10 | 5.90 | 6.05 | 1,663 |
| 18 Feb 25 |
6.10000 +0.30 |
6.10 | 5.90 | 5.90 | 6,514 |
| 17 Feb 25 |
5.80000 +0.00 |
5.90 | 5.70 | 5.90 | 268 |
| 14 Feb 25 |
5.80000 +0.05 |
5.85 | 5.75 | 5.80 | 1,483 |
| 13 Feb 25 |
5.75000 -0.05 |
5.85 | 5.70 | 5.85 | 1,300 |
| 12 Feb 25 |
5.80000 -0.10 |
5.90 | 5.80 | 5.80 | 693 |
| 11 Feb 25 |
5.90000 +0.00 |
5.90 | 5.85 | 5.85 | 100 |
| 10 Feb 25 |
5.90000 -0.10 |
6.00 | 5.85 | 5.85 | 80 |
| 07 Feb 25 |
6.00000 -0.05 |
6.05 | 5.85 | 6.05 | 4,810 |
| 06 Feb 25 |
6.05000 -0.90 |
6.90 | 5.95 | 6.85 | 3,269 |
| 05 Feb 25 |
6.95000 -0.15 |
7.10 | 6.95 | 7.10 | 4,814 |
| 04 Feb 25 |
7.10000 -0.20 |
7.55 | 7.10 | 7.45 | 7,113 |
| 03 Feb 25 |
7.30000 +1.90 |
7.30 | 5.60 | 5.60 | 5,627 |
| 31 Jan 25 |
5.40000 -0.25 |
5.65 | 5.40 | 5.65 | 68 |
| 30 Jan 25 |
5.65000 -0.05 |
5.75 | 5.50 | 5.60 | 3,676 |
| 29 Jan 25 |
5.70000 +0.00 |
5.75 | 5.70 | 5.75 | 404 |
| 28 Jan 25 |
5.70000 +0.05 |
5.85 | 5.65 | 5.65 | 2,273 |
| 27 Jan 25 |
5.65000 +0.15 |
5.65 | 5.45 | 5.45 | 2,065 |
| 24 Jan 25 |
5.50000 -0.30 |
5.70 | 5.45 | 5.70 | 2,546 |
| 23 Jan 25 |
5.80000 +0.20 |
5.85 | 5.50 | 5.65 | 7,272 |
| 22 Jan 25 |
5.60000 -0.20 |
5.75 | 5.60 | 5.75 | 1,894 |
| 21 Jan 25 |
5.80000 +0.10 |
5.90 | 5.75 | 5.90 | 320 |
| 20 Jan 25 |
5.70000 +0.00 |
5.85 | 5.70 | 5.80 | 2,017 |
| 17 Jan 25 |
5.70000 +0.15 |
5.80 | 5.60 | 5.60 | 1,904 |
| 16 Jan 25 |
5.55000 +0.10 |
5.60 | 5.50 | 5.50 | 1,479 |
| 15 Jan 25 |
5.45000 +0.00 |
5.50 | 5.45 | 5.50 | 59 |
| 14 Jan 25 |
5.45000 +0.15 |
5.50 | 5.20 | 5.40 | 3,122 |
| 13 Jan 25 |
5.30000 +0.00 |
5.30 | 5.20 | 5.20 | 203 |
| 10 Jan 25 |
5.30000 -0.10 |
5.40 | 5.20 | 5.40 | 2,182 |
| 09 Jan 25 |
5.40000 +0.25 |
5.40 | 5.05 | 5.15 | 2,973 |
| 08 Jan 25 |
5.15000 +0.10 |
5.15 | 5.10 | 5.10 | 2,537 |
| 07 Jan 25 |
5.05000 +0.07 |
5.10 | 4.90 | 5.10 | 664 |
| 06 Jan 25 |
4.98000 +0.00 |
4.98 | 4.90 | 4.92 | 413 |
| 03 Jan 25 |
4.98000 -0.02 |
5.05 | 4.88 | 5.05 | 819 |
| 02 Jan 25 |
5.00000 +0.20 |
5.20 | 4.80 | 4.82 | 1,439 |
| 30 Dec 24 |
4.80000 +0.02 |
4.96 | 4.76 | 4.76 | 1,185 |
| 27 Dec 24 |
4.78000 -0.06 |
4.86 | 4.64 | 4.74 | 1,910 |
| 23 Dec 24 |
4.84000 -0.36 |
5.25 | 4.50 | 5.25 | 7,008 |
| 20 Dec 24 |
5.20000 +0.40 |
5.40 | 4.78 | 4.80 | 10,704 |
| 19 Dec 24 |
4.80000 -0.25 |
5.00 | 4.80 | 5.00 | 3,803 |
| 18 Dec 24 |
5.05000 +0.00 |
5.10 | 5.00 | 5.05 | 1,425 |
| 17 Dec 24 |
5.05000 -0.10 |
5.15 | 4.86 | 5.15 | 606 |
| 16 Dec 24 |
5.15000 -0.05 |
5.20 | 4.98 | 4.98 | 4,026 |
| 13 Dec 24 |
5.20000 +0.15 |
5.20 | 4.96 | 5.15 | 2,679 |
| 12 Dec 24 |
5.05000 +0.07 |
5.10 | 4.88 | 5.05 | 838 |
| 11 Dec 24 |
4.98000 +0.04 |
5.05 | 4.88 | 5.00 | 958 |
| 10 Dec 24 |
4.94000 +0.04 |
5.05 | 4.86 | 5.05 | 219 |
| 09 Dec 24 |
4.90000 -0.15 |
5.00 | 4.80 | 4.86 | 282 |
| 06 Dec 24 |
5.05000 -0.15 |
5.05 | 4.96 | 5.00 | 2,274 |
| 05 Dec 24 |
5.20000 +0.00 |
5.20 | 5.00 | 5.00 | 2,692 |
| 04 Dec 24 |
5.20000 -0.05 |
5.20 | 4.82 | 4.98 | 2,515 |
| 03 Dec 24 |
5.25000 -0.30 |
5.50 | 5.15 | 5.50 | 1,853 |
| 02 Dec 24 |
5.55000 +0.00 |
5.70 | 5.50 | 5.55 | 402 |
| 29 Nov 24 |
5.55000 +0.25 |
5.55 | 5.20 | 5.35 | 1,281 |
| 27 Nov 24 |
5.30000 +0.00 |
5.35 | 5.15 | 5.20 | 5,208 |
| 26 Nov 24 |
5.30000 -0.10 |
5.45 | 5.20 | 5.45 | 1,993 |
| 25 Nov 24 |
5.40000 +0.10 |
5.45 | 5.05 | 5.20 | 2,344 |
| 22 Nov 24 |
5.30000 -0.10 |
5.40 | 5.05 | 5.40 | 738 |
| 21 Nov 24 |
5.40000 -0.35 |
5.45 | 5.00 | 5.15 | 3,055 |
| 20 Nov 24 |
5.75000 -0.10 |
5.80 | 5.75 | 5.80 | 2,200 |
| 19 Nov 24 |
5.85000 -0.10 |
6.00 | 5.80 | 6.00 | 1,420 |
| 18 Nov 24 |
5.95000 -0.20 |
6.05 | 5.95 | 6.05 | 350 |
| 15 Nov 24 |
6.15000 +0.20 |
6.20 | 5.75 | 5.95 | 1,544 |
| 14 Nov 24 |
5.95000 -0.30 |
6.55 | 5.45 | 6.05 | 2,066 |
| 13 Nov 24 |
6.25000 +0.00 |
6.30 | 6.15 | 6.15 | 270 |
| 12 Nov 24 |
6.25000 -0.30 |
6.40 | 6.20 | 6.30 | 1,815 |
| 11 Nov 24 |
6.55000 +0.10 |
6.55 | 6.45 | 6.45 | 914 |
| 08 Nov 24 |
6.45000 -0.05 |
6.45 | 6.30 | 6.45 | 350 |
| 07 Nov 24 |
6.50000 -0.10 |
6.70 | 6.50 | 6.70 | 1 |
| 06 Nov 24 |
6.60000 -0.05 |
6.60 | 6.50 | 6.50 | 50 |
| 05 Nov 24 |
6.65000 +0.00 |
6.65 | 6.60 | 6.60 | 100 |
| 04 Nov 24 |
6.65000 -0.15 |
6.70 | 6.65 | 6.65 | 252 |
| 01 Nov 24 |
6.80000 -0.05 |
6.90 | 6.80 | 6.90 | 35 |
| 31 Oct 24 |
6.85000 +0.00 |
6.85 | 6.75 | 6.75 | 58 |
| 30 Oct 24 |
6.85000 +0.00 |
6.90 | 6.85 | 6.90 | 7 |
| 29 Oct 24 |
6.85000 +0.00 |
6.90 | 6.85 | 6.90 | 70 |
| 28 Oct 24 |
6.85000 +0.00 |
6.90 | 6.75 | 6.75 | 27 |
| 25 Oct 24 |
6.85000 +0.00 |
6.85 | 6.75 | 6.75 | 210 |
| 24 Oct 24 |
6.85000 -0.05 |
7.00 | 6.75 | 6.75 | 596 |
| 23 Oct 24 |
6.90000 +0.05 |
7.00 | 6.70 | 6.70 | 2,437 |
| 22 Oct 24 |
6.85000 -0.05 |
6.95 | 6.70 | 6.95 | 375 |
| 21 Oct 24 |
6.90000 +0.00 |
6.90 | 6.70 | 6.75 | 2,214 |
| 18 Oct 24 |
6.90000 -0.05 |
6.95 | 6.75 | 6.95 | 293 |
| 17 Oct 24 |
6.95000 +0.00 |
6.95 | 6.85 | 6.85 | 55 |
| 16 Oct 24 |
6.95000 +0.00 |
6.95 | 6.85 | 6.85 | 13 |
| 15 Oct 24 |
6.95000 +0.00 |
6.95 | 6.95 | 6.95 | 35 |
| 14 Oct 24 |
6.95000 -0.25 |
7.00 | 6.80 | 6.80 | 1,002 |
| 11 Oct 24 |
7.20000 +0.20 |
7.35 | 7.15 | 7.30 | 63 |
| 10 Oct 24 |
7.00000 -0.20 |
7.05 | 7.00 | 7.05 | 1,128 |
| 09 Oct 24 |
7.20000 -0.05 |
7.20 | 7.05 | 7.05 | 2,123 |
| 08 Oct 24 |
7.25000 -0.05 |
7.35 | 7.00 | 7.20 | 993 |
| 07 Oct 24 |
7.30000 +0.05 |
7.30 | 7.15 | 7.15 | 19 |
| 04 Oct 24 |
7.25000 -0.15 |
7.40 | 7.25 | 7.40 | 945 |
| 02 Oct 24 |
7.40000 +0.00 |
7.40 | 7.35 | 7.40 | 32 |
| 01 Oct 24 |
7.40000 +0.20 |
7.40 | 6.85 | 7.25 | 5,015 |
| 30 Sep 24 |
7.20000 -0.70 |
8.20 | 7.00 | 8.20 | 12,387 |
| 27 Sep 24 |
7.90000 -0.50 |
8.20 | 7.90 | 8.20 | 1,523 |
| 26 Sep 24 |
8.40000 -0.60 |
9.00 | 8.00 | 8.85 | 3,658 |
| 25 Sep 24 |
9.00000 -0.05 |
9.20 | 9.00 | 9.20 | 736 |
| 24 Sep 24 |
9.05000 -0.20 |
9.40 | 8.90 | 9.40 | 2,352 |
| 23 Sep 24 |
9.25000 +0.70 |
10.40 | 8.70 | 9.40 | 14,883 |
| 20 Sep 24 |
8.55000 -0.05 |
8.60 | 8.45 | 8.50 | 2,630 |
| 19 Sep 24 |
8.60000 +0.70 |
8.80 | 7.80 | 7.80 | 6,116 |
| 18 Sep 24 |
7.90000 +0.30 |
7.90 | 7.75 | 7.75 | 1,926 |
| 17 Sep 24 |
7.60000 +0.15 |
7.75 | 7.60 | 7.60 | 712 |
| 16 Sep 24 |
7.45000 +0.05 |
7.60 | 7.40 | 7.40 | 1,313 |
| 13 Sep 24 |
7.40000 +0.40 |
7.40 | 6.95 | 6.95 | 6,044 |
| 12 Sep 24 |
7.00000 -0.15 |
7.00 | 6.85 | 6.85 | 20 |
| 09 Sep 24 |
7.15000 -0.05 |
7.15 | 7.05 | 7.05 | 280 |
| 06 Sep 24 |
7.20000 -0.05 |
7.20 | 7.20 | 7.20 | 59 |
| 05 Sep 24 |
7.25000 +0.25 |
7.25 | 7.15 | 7.15 | 1,184 |
| 03 Sep 24 |
7.00000 +0.05 |
7.05 | 6.85 | 6.85 | 210 |
| 02 Sep 24 |
6.95000 -0.20 |
7.25 | 6.90 | 7.25 | 248 |
| 30 Aug 24 |
7.15000 +0.05 |
7.20 | 7.05 | 7.05 | 1,146 |
| 28 Aug 24 |
7.10000 +0.00 |
7.15 | 7.10 | 7.15 | 296 |
| 27 Aug 24 |
7.10000 -0.15 |
7.20 | 7.00 | 7.20 | 378 |
| 26 Aug 24 |
7.25000 -0.10 |
7.30 | 7.25 | 7.30 | 766 |
| 23 Aug 24 |
7.35000 -0.05 |
7.45 | 7.35 | 7.45 | 7 |
| 22 Aug 24 |
7.40000 -0.15 |
7.50 | 7.30 | 7.40 | 412 |
| 21 Aug 24 |
7.55000 +0.00 |
7.65 | 7.45 | 7.45 | 552 |
| 19 Aug 24 |
7.55000 -0.25 |
7.75 | 7.55 | 7.70 | 938 |
| 16 Aug 24 |
7.80000 +0.30 |
7.95 | 7.60 | 7.60 | 2,271 |
| 15 Aug 24 |
7.50000 -0.05 |
7.65 | 7.35 | 7.65 | 499 |
| 14 Aug 24 |
7.55000 -0.10 |
7.65 | 7.40 | 7.60 | 77 |
| 09 Aug 24 |
7.65000 +0.00 |
7.65 | 7.00 | 7.00 | 744 |
| 07 Aug 24 |
7.65000 +0.00 |
7.75 | 7.55 | 7.60 | 951 |
| 06 Aug 24 |
7.65000 +0.80 |
7.65 | 6.95 | 6.95 | 778 |
| 05 Aug 24 |
6.85000 -1.05 |
7.50 | 6.60 | 7.30 | 6,633 |
| 02 Aug 24 |
7.90000 -0.10 |
7.90 | 7.90 | 7.90 | 31 |
| 01 Aug 24 |
8.00000 -0.25 |
8.40 | 8.00 | 8.35 | 1,459 |
| 31 Jul 24 |
8.25000 -0.05 |
8.35 | 8.15 | 8.15 | 152 |
| 29 Jul 24 |
8.30000 +0.10 |
8.40 | 8.10 | 8.40 | 990 |
| 26 Jul 24 |
8.20000 -0.15 |
8.20 | 8.10 | 8.10 | 160 |
| 25 Jul 24 |
8.35000 +0.10 |
8.35 | 8.05 | 8.10 | 321 |
| 24 Jul 24 |
8.25000 -0.65 |
8.80 | 8.00 | 8.80 | 1,758 |
| 23 Jul 24 |
8.90000 +0.20 |
8.95 | 8.80 | 8.95 | 27 |
| 16 Jul 24 |
8.70000 +0.00 |
8.70 | 8.60 | 8.60 | 194 |
| 15 Jul 24 |
8.70000 -0.35 |
8.95 | 8.55 | 8.95 | 3,609 |
| 11 Jul 24 |
9.05000 -0.10 |
9.05 | 9.00 | 9.00 | 2,013 |
| 10 Jul 24 |
9.15000 +0.05 |
9.15 | 9.05 | 9.15 | 1,822 |
| 09 Jul 24 |
9.10000 -0.35 |
9.65 | 9.10 | 9.35 | 1,914 |
| 08 Jul 24 |
9.45000 -0.15 |
9.65 | 9.45 | 9.65 | 159 |
| 05 Jul 24 |
9.60000 +0.15 |
9.65 | 9.35 | 9.35 | 860 |
| 04 Jul 24 |
9.45000 +0.20 |
9.70 | 9.30 | 9.60 | 2,583 |
| 03 Jul 24 |
9.25000 +0.05 |
9.45 | 9.15 | 9.25 | 933 |
| 02 Jul 24 |
9.20000 +0.35 |
9.20 | 8.85 | 9.10 | 1,353 |
| 01 Jul 24 |
8.85000 +0.00 |
8.90 | 8.85 | 8.90 | 27 |
| 28 Jun 24 |
8.85000 -0.05 |
8.85 | 8.80 | 8.80 | 301 |
| 27 Jun 24 |
8.90000 +0.00 |
9.05 | 8.75 | 8.75 | 579 |
| 26 Jun 24 |
8.90000 +0.05 |
9.05 | 8.90 | 8.95 | 144 |
| 25 Jun 24 |
8.85000 +0.00 |
8.90 | 8.70 | 8.70 | 2,876 |
| 24 Jun 24 |
8.85000 +0.15 |
8.85 | 8.45 | 8.45 | 1,037 |
| 21 Jun 24 |
8.70000 -0.05 |
8.70 | 8.55 | 8.55 | 1 |
| 20 Jun 24 |
8.75000 -0.35 |
8.90 | 8.75 | 8.90 | 506 |
| 19 Jun 24 |
9.10000 -0.40 |
9.65 | 9.10 | 9.65 | 2,713 |
| 17 Jun 24 |
9.50000 -0.40 |
9.95 | 9.45 | 9.80 | 2,226 |
| 14 Jun 24 |
9.90000 -0.60 |
10.60 | 9.90 | 10.40 | 2,244 |
| 13 Jun 24 |
10.50000 -0.20 |
10.80 | 10.40 | 10.50 | 2,174 |
| 11 Jun 24 |
10.70000 +0.00 |
10.70 | 10.50 | 10.50 | 542 |
| 10 Jun 24 |
10.70000 -0.10 |
10.90 | 10.60 | 10.60 | 287 |
| 07 Jun 24 |
10.80000 +0.20 |
10.80 | 10.50 | 10.50 | 496 |
| 06 Jun 24 |
10.60000 +0.10 |
10.80 | 10.50 | 10.50 | 10 |
| 05 Jun 24 |
10.50000 +0.00 |
10.70 | 10.50 | 10.70 | 557 |
| 04 Jun 24 |
10.50000 +0.10 |
10.50 | 10.30 | 10.30 | 40 |
| 03 Jun 24 |
10.40000 +0.30 |
10.60 | 10.20 | 10.50 | 853 |
| 31 May 24 |
10.10000 +0.00 |
10.20 | 10.10 | 10.20 | 429 |
| 30 May 24 |
10.10000 +0.00 |
10.10 | 10.00 | 10.00 | 103 |
| 29 May 24 |
10.10000 -0.20 |
10.20 | 9.95 | 10.20 | 2,185 |
| 28 May 24 |
10.30000 +0.10 |
10.30 | 10.00 | 10.10 | 2,535 |
| 27 May 24 |
10.20000 +0.10 |
10.30 | 10.10 | 10.20 | 3,255 |
| 24 May 24 |
10.10000 -0.10 |
10.20 | 9.95 | 9.95 | 55 |
| 23 May 24 |
10.20000 +0.00 |
10.30 | 10.20 | 10.30 | 1 |
| 22 May 24 |
10.20000 +0.10 |
10.30 | 10.20 | 10.30 | 75 |
| 21 May 24 |
10.10000 +0.00 |
10.20 | 9.95 | 9.95 | 12 |
| 20 May 24 |
10.10000 -0.10 |
10.40 | 10.10 | 10.40 | 1,207 |
| 17 May 24 |
10.20000 +0.00 |
10.20 | 9.90 | 10.10 | 3,211 |
| 16 May 24 |
10.20000 -0.20 |
10.30 | 10.20 | 10.30 | 774 |
| 15 May 24 |
10.40000 +0.00 |
10.50 | 10.20 | 10.50 | 959 |
| 14 May 24 |
10.40000 +0.00 |
10.40 | 10.10 | 10.30 | 941 |
| 13 May 24 |
10.40000 -0.10 |
10.90 | 10.40 | 10.90 | 546 |
| 10 May 24 |
10.50000 -0.20 |
10.80 | 10.00 | 10.60 | 3,780 |
| 09 May 24 |
10.70000 +0.10 |
10.70 | 10.50 | 10.70 | 127 |
| 08 May 24 |
10.60000 -0.40 |
10.80 | 10.60 | 10.80 | 190 |
| 07 May 24 |
11.00000 +0.00 |
11.20 | 10.80 | 11.20 | 158 |
| 06 May 24 |
11.00000 +0.10 |
11.00 | 10.80 | 10.80 | 1 |
| 03 May 24 |
10.90000 +0.10 |
10.90 | 10.70 | 10.90 | 1,243 |
| 02 May 24 |
10.80000 -0.10 |
11.30 | 10.80 | 11.20 | 608 |
| 30 Apr 24 |
10.90000 -0.10 |
11.10 | 10.90 | 11.00 | 2,391 |
| 26 Apr 24 |
11.00000 +0.20 |
11.10 | 10.30 | 10.70 | 874 |
| 25 Apr 24 |
10.80000 +0.40 |
11.00 | 10.20 | 10.30 | 3,316 |
| 24 Apr 24 |
10.40000 -0.10 |
11.10 | 10.40 | 10.60 | 4,813 |
| 23 Apr 24 |
10.50000 +0.00 |
10.60 | 10.50 | 10.60 | 1 |
| 22 Apr 24 |
10.50000 +0.10 |
10.70 | 10.50 | 10.70 | 145 |
| 19 Apr 24 |
10.40000 -0.60 |
10.70 | 10.40 | 10.60 | 1,437 |
| 18 Apr 24 |
11.00000 +0.40 |
11.20 | 11.00 | 11.00 | 963 |
| 17 Apr 24 |
10.60000 -0.20 |
11.30 | 10.60 | 10.90 | 2,695 |
| 16 Apr 24 |
10.80000 -0.30 |
10.90 | 10.60 | 10.60 | 1,231 |
| 15 Apr 24 |
11.10000 +0.60 |
11.10 | 11.00 | 11.00 | 1,424 |
| 12 Apr 24 |
10.50000 -0.60 |
11.30 | 10.50 | 11.00 | 8,305 |
| 11 Apr 24 |
11.10000 +0.10 |
11.10 | 10.60 | 11.00 | 1,553 |
| 10 Apr 24 |
11.00000 +1.10 |
11.00 | 10.40 | 10.40 | 6,775 |
| 09 Apr 24 |
9.90000 -0.10 |
10.20 | 9.50 | 9.85 | 5,449 |
| 08 Apr 24 |
10.00000 +0.20 |
10.10 | 9.80 | 9.80 | 186 |
| 05 Apr 24 |
9.80000 -0.10 |
10.00 | 9.65 | 9.70 | 4,705 |
| 04 Apr 24 |
9.90000 -0.20 |
9.90 | 9.90 | 9.90 | 167 |
| 03 Apr 24 |
10.10000 +0.00 |
10.30 | 9.95 | 10.10 | 1,221 |
| 02 Apr 24 |
10.10000 -0.50 |
10.70 | 9.95 | 10.70 | 2,557 |
| 28 Mar 24 |
10.60000 -0.20 |
10.90 | 10.60 | 10.90 | 3,027 |
| 27 Mar 24 |
10.80000 +0.00 |
10.80 | 10.50 | 10.50 | 169 |
| 25 Mar 24 |
10.80000 -0.10 |
11.00 | 10.80 | 11.00 | 853 |
| 22 Mar 24 |
10.90000 +1.05 |
10.90 | 9.90 | 9.90 | 2,360 |
| 21 Mar 24 |
9.85000 -0.10 |
10.00 | 9.80 | 9.80 | 347 |
| 20 Mar 24 |
9.95000 +0.20 |
10.00 | 9.90 | 9.90 | 819 |
| 19 Mar 24 |
9.75000 +0.40 |
9.90 | 9.40 | 9.40 | 2,179 |
| 18 Mar 24 |
9.35000 +0.30 |
9.35 | 9.00 | 9.10 | 1,887 |
| 15 Mar 24 |
9.05000 -0.15 |
9.45 | 8.90 | 9.45 | 308 |
| 14 Mar 24 |
9.20000 +0.00 |
9.35 | 9.05 | 9.05 | 495 |
| 13 Mar 24 |
9.20000 -0.10 |
9.25 | 9.20 | 9.25 | 257 |
| 12 Mar 24 |
9.30000 +0.30 |
9.30 | 9.20 | 9.20 | 10 |
| 11 Mar 24 |
9.00000 -0.05 |
9.00 | 9.00 | 9.00 | 237 |
| 08 Mar 24 |
9.05000 -0.05 |
9.15 | 8.75 | 9.15 | 2,672 |
| 07 Mar 24 |
9.10000 -0.15 |
9.15 | 9.05 | 9.15 | 243 |
| 06 Mar 24 |
9.25000 -0.10 |
9.45 | 9.15 | 9.15 | 1,379 |
| 05 Mar 24 |
9.35000 +0.45 |
9.35 | 9.00 | 9.00 | 598 |
| 04 Mar 24 |
8.90000 +0.00 |
8.90 | 8.80 | 8.90 | 1,086 |
| 01 Mar 24 |
8.90000 -0.35 |
9.30 | 8.80 | 9.30 | 1,064 |
| 29 Feb 24 |
9.25000 -0.35 |
9.70 | 9.10 | 9.50 | 2,119 |
| 28 Feb 24 |
9.60000 -0.10 |
9.80 | 9.55 | 9.80 | 1,052 |
| 23 Feb 24 |
9.70000 -0.15 |
9.90 | 9.65 | 9.90 | 664 |
| 22 Feb 24 |
9.85000 +0.15 |
10.00 | 9.80 | 10.00 | 171 |
| 21 Feb 24 |
9.70000 -0.10 |
10.00 | 9.70 | 10.00 | 951 |
| 20 Feb 24 |
9.80000 -0.30 |
10.10 | 9.80 | 9.90 | 1,224 |
| 19 Feb 24 |
10.10000 +0.20 |
10.10 | 10.10 | 10.10 | 1 |
| 16 Feb 24 |
9.90000 -0.30 |
10.30 | 9.90 | 10.30 | 514 |
| 15 Feb 24 |
10.20000 +0.20 |
10.30 | 10.10 | 10.20 | 1,150 |
| 14 Feb 24 |
10.00000 +0.00 |
10.20 | 10.00 | 10.10 | 579 |
| 13 Feb 24 |
10.00000 -0.20 |
10.20 | 9.95 | 10.20 | 298 |
| 12 Feb 24 |
10.20000 +0.10 |
10.20 | 9.95 | 9.95 | 1,472 |
| 09 Feb 24 |
10.10000 -0.10 |
10.30 | 9.95 | 10.30 | 992 |
| 08 Feb 24 |
10.20000 -0.10 |
10.40 | 10.20 | 10.20 | 531 |
| 07 Feb 24 |
10.30000 -0.30 |
10.60 | 10.20 | 10.60 | 609 |
| 06 Feb 24 |
10.60000 -0.40 |
10.70 | 10.50 | 10.70 | 601 |
| 05 Feb 24 |
11.00000 +0.80 |
11.10 | 10.20 | 10.20 | 1,962 |
| 02 Feb 24 |
10.20000 +0.20 |
10.30 | 10.20 | 10.20 | 909 |
| 01 Feb 24 |
10.00000 +0.00 |
10.20 | 10.00 | 10.20 | 2,802 |
| 31 Jan 24 |
10.00000 -0.30 |
10.40 | 10.00 | 10.40 | 833 |
| 30 Jan 24 |
10.30000 -0.50 |
10.80 | 10.30 | 10.80 | 4,342 |
| 29 Jan 24 |
10.80000 -0.10 |
10.90 | 10.60 | 10.60 | 1,051 |
| 25 Jan 24 |
10.90000 -0.10 |
11.10 | 10.80 | 11.10 | 911 |
| 24 Jan 24 |
11.00000 -0.10 |
11.10 | 11.00 | 11.10 | 100 |
| 22 Jan 24 |
11.10000 +0.10 |
11.10 | 11.00 | 11.00 | 16 |
| 18 Jan 24 |
11.00000 +0.00 |
11.20 | 10.90 | 11.20 | 236 |
| 16 Jan 24 |
11.00000 +0.00 |
11.10 | 10.80 | 10.90 | 95 |
| 15 Jan 24 |
11.00000 -0.10 |
11.10 | 10.80 | 10.90 | 1,757 |
| 12 Jan 24 |
11.10000 +0.10 |
11.30 | 10.80 | 10.80 | 1,303 |
| 11 Jan 24 |
11.00000 -0.10 |
11.10 | 10.80 | 10.80 | 53 |
| 10 Jan 24 |
11.10000 +0.00 |
11.10 | 10.80 | 10.80 | 187 |
| 09 Jan 24 |
11.10000 +0.20 |
11.20 | 10.80 | 10.90 | 2,255 |
| 05 Jan 24 |
10.90000 +0.20 |
10.90 | 10.50 | 10.80 | 1,075 |
| 04 Jan 24 |
10.70000 -0.10 |
11.00 | 10.60 | 10.70 | 2,821 |
| 03 Jan 24 |
10.80000 +0.00 |
10.80 | 10.60 | 10.70 | 1,056 |
| 02 Jan 24 |
10.80000 -0.10 |
11.20 | 10.70 | 11.20 | 1,091 |
| 29 Dec 23 |
10.90000 -0.70 |
11.40 | 10.30 | 11.40 | 2,923 |
| 28 Dec 23 |
11.60000 +0.20 |
11.80 | 11.20 | 11.20 | 6,095 |
| 27 Dec 23 |
11.40000 +0.00 |
11.50 | 11.10 | 11.50 | 277 |
| 22 Dec 23 |
11.40000 +0.00 |
11.50 | 11.40 | 11.50 | 8 |
| 21 Dec 23 |
11.40000 +0.00 |
11.40 | 11.20 | 11.30 | 3,009 |
| 20 Dec 23 |
11.40000 -0.30 |
11.50 | 11.40 | 11.50 | 484 |
| 19 Dec 23 |
11.70000 +0.60 |
12.00 | 11.20 | 11.40 | 3,607 |
| 18 Dec 23 |
11.10000 +0.00 |
11.20 | 9.90 | 11.20 | 8,342 |
| 15 Dec 23 |
11.10000 -0.10 |
11.30 | 10.90 | 11.30 | 216 |
| 14 Dec 23 |
11.20000 -0.50 |
11.40 | 10.90 | 11.40 | 1,581 |
| 13 Dec 23 |
11.70000 -0.10 |
11.80 | 11.50 | 11.50 | 223 |
| 12 Dec 23 |
11.80000 -0.20 |
11.80 | 11.50 | 11.80 | 1,684 |
| 11 Dec 23 |
12.00000 +0.00 |
12.00 | 11.30 | 11.80 | 3,813 |
| 08 Dec 23 |
12.00000 -0.20 |
12.20 | 11.70 | 12.20 | 843 |
| 07 Dec 23 |
12.20000 +0.30 |
12.30 | 11.70 | 11.70 | 1,279 |
| 06 Dec 23 |
11.90000 +0.00 |
11.90 | 11.70 | 11.80 | 217 |
| 05 Dec 23 |
11.90000 -0.20 |
12.10 | 11.80 | 12.10 | 108 |
| 04 Dec 23 |
12.10000 +0.10 |
12.30 | 12.00 | 12.00 | 336 |
| 01 Dec 23 |
12.00000 -0.10 |
12.20 | 12.00 | 12.20 | 26 |
| 30 Nov 23 |
12.10000 +0.10 |
12.10 | 11.90 | 11.90 | 9 |
| 27 Nov 23 |
12.00000 -0.70 |
12.50 | 12.00 | 12.50 | 1,074 |
| 23 Nov 23 |
12.70000 +0.00 |
12.80 | 12.50 | 12.80 | 17 |
| 22 Nov 23 |
12.70000 +0.00 |
12.80 | 12.70 | 12.80 | 7 |
| 21 Nov 23 |
12.70000 +0.20 |
12.80 | 12.50 | 12.50 | 218 |
| 20 Nov 23 |
12.50000 +0.30 |
12.50 | 12.30 | 12.40 | 657 |
| 17 Nov 23 |
12.20000 +0.10 |
12.20 | 11.90 | 11.90 | 34 |
| 16 Nov 23 |
12.10000 -0.20 |
12.40 | 12.10 | 12.40 | 1,794 |
| 15 Nov 23 |
12.30000 +0.20 |
12.40 | 12.30 | 12.30 | 14 |
| 14 Nov 23 |
12.10000 +0.10 |
12.10 | 12.10 | 12.10 | 171 |
| 13 Nov 23 |
12.00000 +0.10 |
12.00 | 11.70 | 11.70 | 367 |
| 10 Nov 23 |
11.90000 +0.20 |
11.90 | 11.60 | 11.90 | 718 |
| 09 Nov 23 |
11.70000 -0.10 |
11.80 | 11.60 | 11.80 | 1,000 |
| 08 Nov 23 |
11.80000 +0.50 |
11.80 | 11.60 | 11.70 | 519 |
| 07 Nov 23 |
11.30000 +0.00 |
11.30 | 11.00 | 11.10 | 165 |
| 06 Nov 23 |
11.30000 -0.10 |
11.40 | 11.20 | 11.20 | 7 |
| 03 Nov 23 |
11.40000 +0.10 |
11.60 | 11.40 | 11.60 | 8 |
| 02 Nov 23 |
11.30000 +0.10 |
11.40 | 11.10 | 11.20 | 556 |
| 01 Nov 23 |
11.20000 +0.10 |
11.20 | 11.00 | 11.20 | 437 |
| 31 Oct 23 |
11.10000 +0.10 |
11.10 | 10.80 | 10.80 | 243 |
| 30 Oct 23 |
11.00000 -0.20 |
11.40 | 10.70 | 11.10 | 5,741 |
| 25 Oct 23 |
11.20000 -0.30 |
11.50 | 11.20 | 11.30 | 349 |
| 24 Oct 23 |
11.50000 +0.00 |
11.50 | 11.30 | 11.30 | 8 |
| 23 Oct 23 |
11.50000 -0.30 |
11.50 | 11.20 | 11.50 | 540 |
| 18 Oct 23 |
11.80000 +0.10 |
11.80 | 11.60 | 11.70 | 541 |
| 17 Oct 23 |
11.70000 -0.50 |
12.00 | 11.70 | 12.00 | 588 |
| 16 Oct 23 |
12.20000 +0.00 |
12.30 | 12.10 | 12.10 | 51 |
| 13 Oct 23 |
12.20000 -0.30 |
12.30 | 12.00 | 12.30 | 816 |
| 12 Oct 23 |
12.50000 +0.00 |
12.60 | 12.30 | 12.60 | 22 |
| 11 Oct 23 |
12.50000 +0.00 |
12.60 | 12.30 | 12.40 | 624 |
| 10 Oct 23 |
12.50000 +0.10 |
12.80 | 12.40 | 12.40 | 1,084 |
| 09 Oct 23 |
12.40000 +0.00 |
12.40 | 12.40 | 12.40 | 349 |
| 06 Oct 23 |
12.40000 -0.10 |
12.40 | 12.40 | 12.40 | 103 |
| 04 Oct 23 |
12.50000 -0.10 |
12.60 | 12.30 | 12.50 | 523 |
| 03 Oct 23 |
12.60000 +0.10 |
12.60 | 12.30 | 12.30 | 455 |
| 02 Oct 23 |
12.50000 +0.20 |
12.50 | 12.40 | 12.50 | 715 |
| 25 Sep 23 |
12.30000 +0.40 |
12.30 | 12.20 | 12.20 | 800 |
| 22 Sep 23 |
11.90000 -0.30 |
12.10 | 11.70 | 12.10 | 2,921 |
| 21 Sep 23 |
12.20000 -0.10 |
12.20 | 12.10 | 12.10 | 54 |
| 20 Sep 23 |
12.30000 +0.00 |
12.30 | 12.10 | 12.10 | 200 |
| 18 Sep 23 |
12.30000 -0.20 |
12.50 | 12.10 | 12.20 | 569 |
| 15 Sep 23 |
12.50000 -0.30 |
13.00 | 12.50 | 13.00 | 819 |
| 14 Sep 23 |
12.80000 +0.50 |
12.80 | 12.50 | 12.50 | 492 |
| 13 Sep 23 |
12.30000 -0.20 |
12.50 | 12.30 | 12.30 | 446 |
| 12 Sep 23 |
12.50000 -0.60 |
12.80 | 12.30 | 12.80 | 2,885 |
| 11 Sep 23 |
13.10000 +0.00 |
13.10 | 13.00 | 13.00 | 7 |
| 08 Sep 23 |
13.10000 +0.10 |
13.10 | 13.00 | 13.00 | 7 |
| 07 Sep 23 |
13.00000 +0.00 |
13.10 | 13.00 | 13.00 | 612 |
| 06 Sep 23 |
13.00000 -0.40 |
13.10 | 13.00 | 13.00 | 890 |
| 05 Sep 23 |
13.40000 -0.40 |
13.70 | 12.80 | 13.60 | 5,266 |
| 04 Sep 23 |
13.80000 +0.10 |
13.90 | 13.60 | 13.90 | 2,501 |
| 01 Sep 23 |
13.70000 -0.10 |
13.90 | 13.60 | 13.90 | 1,013 |
| 30 Aug 23 |
13.80000 +0.00 |
13.80 | 13.60 | 13.60 | 358 |
| 28 Aug 23 |
13.80000 -0.10 |
13.80 | 13.60 | 13.70 | 1,222 |
| 24 Aug 23 |
13.90000 +0.10 |
14.10 | 13.70 | 14.10 | 107 |
| 23 Aug 23 |
13.80000 -0.30 |
14.30 | 13.60 | 13.90 | 939 |
| 22 Aug 23 |
14.10000 +0.00 |
14.30 | 14.10 | 14.20 | 311 |
| 21 Aug 23 |
14.10000 +0.10 |
14.10 | 14.00 | 14.00 | 100 |
| 18 Aug 23 |
14.00000 +0.10 |
14.00 | 13.60 | 13.60 | 1,235 |
| 17 Aug 23 |
13.90000 +0.00 |
14.20 | 13.80 | 13.90 | 531 |
| 15 Aug 23 |
13.90000 -0.20 |
14.10 | 13.70 | 14.10 | 387 |
| 14 Aug 23 |
14.10000 +0.00 |
14.40 | 13.90 | 14.40 | 797 |
| 11 Aug 23 |
14.10000 -0.70 |
14.40 | 14.10 | 14.40 | 345 |
| 10 Aug 23 |
14.80000 +0.20 |
14.80 | 14.80 | 14.80 | 686 |
| 09 Aug 23 |
14.60000 +0.00 |
14.60 | 14.50 | 14.60 | 354 |
| 08 Aug 23 |
14.60000 +0.00 |
14.80 | 14.60 | 14.80 | 100 |
| 07 Aug 23 |
14.60000 +0.00 |
14.60 | 14.40 | 14.60 | 106 |
| 04 Aug 23 |
14.60000 +0.00 |
14.70 | 14.20 | 14.30 | 1,655 |
| 03 Aug 23 |
14.60000 +0.40 |
14.60 | 14.10 | 14.10 | 874 |
| 02 Aug 23 |
14.20000 -0.10 |
14.40 | 14.10 | 14.30 | 1,382 |
| 01 Aug 23 |
14.30000 -0.10 |
14.60 | 14.20 | 14.60 | 242 |
| 31 Jul 23 |
14.40000 -1.20 |
15.60 | 14.20 | 15.60 | 7,165 |
| 28 Jul 23 |
15.60000 -0.10 |
15.80 | 15.30 | 15.80 | 1,162 |
| 27 Jul 23 |
15.70000 -0.30 |
16.10 | 15.70 | 15.70 | 865 |
| 26 Jul 23 |
16.00000 +0.10 |
16.00 | 15.40 | 15.60 | 2,453 |
| 25 Jul 23 |
15.90000 +0.30 |
16.00 | 15.60 | 15.70 | 519 |
| 24 Jul 23 |
15.60000 +1.30 |
15.80 | 14.40 | 14.50 | 5,331 |
| 21 Jul 23 |
14.30000 +0.80 |
14.30 | 13.60 | 13.60 | 2,740 |
| 20 Jul 23 |
13.50000 +0.40 |
13.50 | 13.30 | 13.30 | 930 |
| 19 Jul 23 |
13.10000 +0.40 |
13.50 | 12.70 | 12.70 | 2,081 |
| 18 Jul 23 |
12.70000 +0.10 |
12.70 | 12.40 | 12.70 | 1,056 |
| 17 Jul 23 |
12.60000 +0.10 |
12.70 | 12.60 | 12.70 | 50 |
| 14 Jul 23 |
12.50000 -0.40 |
12.90 | 12.50 | 12.90 | 908 |
| 13 Jul 23 |
12.90000 +0.50 |
12.90 | 12.60 | 12.70 | 1,358 |
| 12 Jul 23 |
12.40000 +0.00 |
13.20 | 12.40 | 12.50 | 5,705 |
| 11 Jul 23 |
12.40000 -0.40 |
12.70 | 12.40 | 12.70 | 909 |
| 10 Jul 23 |
12.80000 +0.30 |
12.90 | 12.60 | 12.60 | 792 |
| 06 Jul 23 |
12.50000 -0.40 |
12.80 | 12.30 | 12.70 | 1,575 |
| 05 Jul 23 |
12.90000 +0.00 |
12.90 | 12.70 | 12.80 | 417 |
| 03 Jul 23 |
12.90000 +0.20 |
13.10 | 12.80 | 12.80 | 740 |
| 30 Jun 23 |
12.70000 +0.00 |
12.70 | 12.40 | 12.50 | 2,797 |
| 29 Jun 23 |
12.70000 -0.30 |
13.50 | 12.20 | 13.00 | 2,513 |
| 28 Jun 23 |
13.00000 +0.00 |
13.00 | 12.90 | 12.90 | 61 |
| 27 Jun 23 |
13.00000 +0.00 |
13.20 | 12.90 | 12.90 | 101 |
| 23 Jun 23 |
13.00000 -0.10 |
13.00 | 12.90 | 12.90 | 164 |
| 22 Jun 23 |
13.10000 -0.50 |
13.40 | 13.10 | 13.40 | 437 |
| 20 Jun 23 |
13.60000 -0.10 |
13.60 | 13.50 | 13.50 | 307 |
| 16 Jun 23 |
13.70000 +0.00 |
13.80 | 13.50 | 13.70 | 417 |
| 15 Jun 23 |
13.70000 +0.40 |
13.70 | 13.50 | 13.50 | 810 |
| 14 Jun 23 |
13.30000 +0.00 |
13.30 | 13.10 | 13.10 | 7 |
| 13 Jun 23 |
13.30000 +0.10 |
13.30 | 13.00 | 13.00 | 1,074 |
| 12 Jun 23 |
13.20000 -0.20 |
13.20 | 13.10 | 13.20 | 41 |
| 09 Jun 23 |
13.40000 -0.20 |
13.50 | 13.00 | 13.40 | 772 |
| 08 Jun 23 |
13.60000 +0.20 |
13.80 | 13.30 | 13.80 | 97 |
| 07 Jun 23 |
13.40000 -0.20 |
13.40 | 13.40 | 13.40 | 7 |
| 06 Jun 23 |
13.60000 +0.20 |
13.60 | 13.30 | 13.30 | 876 |
| 05 Jun 23 |
13.40000 +0.10 |
13.40 | 12.90 | 13.20 | 837 |
| 02 Jun 23 |
13.30000 +0.30 |
13.30 | 12.90 | 13.10 | 1,180 |
| 01 Jun 23 |
13.00000 +0.00 |
13.10 | 12.70 | 13.10 | 1,369 |
| 31 May 23 |
13.00000 -1.10 |
13.80 | 12.60 | 13.80 | 4,497 |
| 30 May 23 |
14.10000 -0.40 |
14.20 | 13.80 | 14.20 | 1,205 |
| 26 May 23 |
14.50000 -0.70 |
14.90 | 14.30 | 14.80 | 2,165 |
| 25 May 23 |
15.20000 +0.00 |
15.40 | 14.80 | 14.80 | 766 |
| 24 May 23 |
15.20000 +0.00 |
15.40 | 15.20 | 15.30 | 489 |
| 23 May 23 |
15.20000 -0.10 |
15.40 | 14.50 | 15.10 | 928 |
| 22 May 23 |
15.30000 +0.40 |
15.40 | 15.00 | 15.00 | 1,072 |
| 19 May 23 |
14.90000 -0.20 |
15.30 | 14.70 | 15.30 | 1,103 |
| 18 May 23 |
15.10000 -0.20 |
15.10 | 14.80 | 15.00 | 885 |
| 17 May 23 |
15.30000 -0.20 |
15.30 | 15.30 | 15.30 | 200 |
| 16 May 23 |
15.50000 -0.60 |
16.10 | 15.10 | 16.10 | 2,516 |
| 15 May 23 |
16.10000 -0.30 |
16.40 | 16.10 | 16.40 | 1,406 |
| 12 May 23 |
16.40000 +0.00 |
16.40 | 16.40 | 16.40 | 1,286 |
| 11 May 23 |
16.40000 +1.10 |
16.40 | 15.50 | 15.70 | 1,972 |
| 10 May 23 |
15.30000 -0.80 |
15.90 | 15.10 | 15.90 | 3,136 |
| 09 May 23 |
16.10000 -0.20 |
16.30 | 15.90 | 16.30 | 356 |
| 08 May 23 |
16.30000 +0.00 |
16.50 | 16.30 | 16.50 | 136 |
| 05 May 23 |
16.30000 +0.40 |
16.60 | 16.00 | 16.00 | 1,795 |
| 04 May 23 |
15.90000 -0.10 |
16.80 | 15.30 | 15.80 | 5,672 |
| 03 May 23 |
16.00000 -1.30 |
17.30 | 15.80 | 17.30 | 1,820 |
| 02 May 23 |
17.30000 +0.20 |
17.60 | 17.20 | 17.40 | 2,169 |
| 28 Apr 23 |
17.10000 +0.50 |
17.10 | 16.40 | 16.60 | 2,130 |
| 27 Apr 23 |
16.60000 +0.00 |
17.30 | 16.50 | 17.00 | 5,428 |
| 26 Apr 23 |
16.60000 -0.60 |
17.00 | 16.30 | 16.90 | 2,992 |
| 25 Apr 23 |
17.20000 +0.80 |
17.30 | 16.40 | 16.70 | 1,475 |
| 24 Apr 23 |
16.40000 +0.00 |
16.80 | 16.20 | 16.80 | 1,060 |
| 21 Apr 23 |
16.40000 +0.30 |
16.40 | 15.90 | 15.90 | 561 |
| 20 Apr 23 |
16.10000 +0.00 |
16.30 | 16.00 | 16.30 | 230 |
| 19 Apr 23 |
16.10000 -0.20 |
16.70 | 15.70 | 16.40 | 2,593 |
| 18 Apr 23 |
16.30000 +0.80 |
16.50 | 15.70 | 15.70 | 3,836 |
| 17 Apr 23 |
15.50000 +0.40 |
16.00 | 15.00 | 16.00 | 1,136 |
| 14 Apr 23 |
15.10000 +0.10 |
15.20 | 15.00 | 15.20 | 407 |
| 13 Apr 23 |
15.00000 +0.20 |
15.20 | 14.90 | 15.20 | 1,062 |
| 12 Apr 23 |
14.80000 -0.10 |
14.80 | 14.70 | 14.70 | 68 |
| 11 Apr 23 |
14.90000 +0.40 |
15.00 | 14.60 | 14.70 | 1,663 |
| 06 Apr 23 |
14.50000 +0.10 |
14.50 | 14.20 | 14.20 | 165 |
| 05 Apr 23 |
14.40000 -0.40 |
14.60 | 14.20 | 14.60 | 368 |
| 04 Apr 23 |
14.80000 +0.10 |
14.80 | 14.60 | 14.80 | 399 |
| 03 Apr 23 |
14.70000 +0.30 |
15.00 | 14.60 | 14.60 | 708 |
| 31 Mar 23 |
14.40000 +0.15 |
14.60 | 14.35 | 14.35 | 700 |
| 30 Mar 23 |
14.25000 +0.10 |
14.70 | 14.20 | 14.70 | 112 |
| 29 Mar 23 |
14.15000 +0.20 |
14.15 | 14.15 | 14.15 | 500 |
| 28 Mar 23 |
13.95000 -0.20 |
14.30 | 13.90 | 14.30 | 169 |
| 27 Mar 23 |
14.15000 -0.10 |
14.45 | 13.85 | 13.85 | 1,901 |
| 24 Mar 23 |
14.25000 -0.50 |
14.75 | 14.15 | 14.70 | 4,162 |
| 23 Mar 23 |
14.75000 +0.05 |
14.85 | 14.60 | 14.80 | 3,245 |
| 22 Mar 23 |
14.70000 -0.15 |
14.95 | 14.50 | 14.95 | 485 |
| 21 Mar 23 |
14.85000 +1.10 |
15.50 | 14.10 | 14.10 | 5,215 |
| 20 Mar 23 |
13.75000 +0.00 |
14.15 | 13.75 | 14.00 | 2,064 |
| 17 Mar 23 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 102 |
| 16 Mar 23 |
13.75000 -0.25 |
14.15 | 13.75 | 14.15 | 1,023 |
| 15 Mar 23 |
14.00000 -0.05 |
14.55 | 13.50 | 14.50 | 898 |
| 14 Mar 23 |
14.05000 +0.20 |
14.40 | 14.05 | 14.05 | 2,008 |
| 13 Mar 23 |
13.85000 -0.20 |
14.10 | 13.75 | 13.75 | 1,688 |
| 10 Mar 23 |
14.05000 +0.10 |
14.10 | 13.80 | 13.80 | 860 |
| 09 Mar 23 |
13.95000 -0.20 |
14.40 | 13.90 | 14.40 | 918 |
| 08 Mar 23 |
14.15000 -0.15 |
14.80 | 14.15 | 14.30 | 2,687 |
| 07 Mar 23 |
14.30000 +1.35 |
14.30 | 13.10 | 13.10 | 8,836 |
| 06 Mar 23 |
12.95000 -0.35 |
14.20 | 12.30 | 14.20 | 10,134 |
| 03 Mar 23 |
13.30000 -0.40 |
13.90 | 13.20 | 13.90 | 898 |
| 02 Mar 23 |
13.70000 -0.15 |
14.10 | 13.50 | 14.10 | 445 |
| 01 Mar 23 |
13.85000 -0.05 |
14.05 | 13.85 | 14.05 | 12 |
| 28 Feb 23 |
13.90000 +0.40 |
13.90 | 13.45 | 13.50 | 804 |
| 27 Feb 23 |
13.50000 -0.55 |
14.00 | 13.50 | 13.95 | 2,838 |
| 24 Feb 23 |
14.05000 -0.15 |
14.40 | 13.95 | 14.25 | 4,505 |
| 23 Feb 23 |
14.20000 +0.00 |
14.25 | 14.10 | 14.25 | 1,092 |
| 22 Feb 23 |
14.20000 +1.10 |
14.20 | 13.25 | 13.25 | 3,656 |
| 21 Feb 23 |
13.10000 +0.00 |
13.40 | 13.00 | 13.25 | 1,044 |
| 20 Feb 23 |
13.10000 -0.35 |
13.45 | 12.90 | 13.40 | 2,598 |
| 17 Feb 23 |
13.45000 -0.20 |
13.60 | 13.05 | 13.60 | 450 |
| 16 Feb 23 |
13.65000 -0.10 |
13.95 | 13.50 | 13.95 | 161 |
| 15 Feb 23 |
13.75000 -0.05 |
14.00 | 13.65 | 14.00 | 604 |
| 14 Feb 23 |
13.80000 -0.45 |
14.90 | 13.50 | 13.75 | 7,464 |
| 13 Feb 23 |
14.25000 +1.80 |
14.40 | 12.30 | 12.50 | 16,688 |
| 10 Feb 23 |
12.45000 -0.25 |
12.50 | 12.45 | 12.50 | 120 |
| 09 Feb 23 |
12.70000 +0.00 |
12.90 | 12.65 | 12.65 | 787 |
| 08 Feb 23 |
12.70000 +0.00 |
12.95 | 12.65 | 12.65 | 2,468 |
| 07 Feb 23 |
12.70000 +0.00 |
12.90 | 12.60 | 12.60 | 208 |
| 06 Feb 23 |
12.70000 +0.30 |
12.80 | 12.30 | 12.60 | 10 |
| 03 Feb 23 |
12.40000 -0.10 |
12.60 | 12.40 | 12.60 | 1,022 |
| 01 Feb 23 |
12.50000 +0.00 |
12.70 | 12.20 | 12.70 | 19 |
| 31 Jan 23 |
12.50000 +0.30 |
12.60 | 12.30 | 12.30 | 594 |
| 30 Jan 23 |
12.20000 +0.25 |
12.30 | 12.20 | 12.30 | 589 |
| 27 Jan 23 |
11.95000 -0.20 |
11.95 | 11.95 | 11.95 | 145 |
| 26 Jan 23 |
12.15000 -0.45 |
12.35 | 12.15 | 12.20 | 886 |
| 24 Jan 23 |
12.60000 +0.35 |
12.70 | 12.60 | 12.70 | 35 |
| 23 Jan 23 |
12.25000 -0.05 |
12.45 | 12.25 | 12.45 | 369 |
| 20 Jan 23 |
12.30000 +0.05 |
12.50 | 12.25 | 12.25 | 376 |
| 19 Jan 23 |
12.25000 +0.00 |
12.55 | 12.25 | 12.25 | 1,428 |
| 18 Jan 23 |
12.25000 -0.20 |
12.70 | 12.20 | 12.70 | 2,039 |
| 17 Jan 23 |
12.45000 +0.55 |
12.55 | 12.20 | 12.20 | 697 |
| 16 Jan 23 |
11.90000 -0.50 |
12.30 | 11.90 | 12.30 | 1,757 |
| 13 Jan 23 |
12.40000 -0.30 |
13.05 | 12.40 | 12.95 | 3,421 |
| 12 Jan 23 |
12.70000 +0.40 |
13.00 | 12.20 | 12.20 | 1,865 |
| 11 Jan 23 |
12.30000 +1.45 |
12.60 | 11.05 | 11.05 | 7,118 |
| 10 Jan 23 |
10.85000 +0.10 |
11.05 | 10.85 | 11.05 | 2 |
| 09 Jan 23 |
10.75000 +0.20 |
10.95 | 10.70 | 10.70 | 1,166 |
| 06 Jan 23 |
10.55000 -0.25 |
10.70 | 10.55 | 10.70 | 100 |
| 05 Jan 23 |
10.80000 +0.50 |
10.80 | 10.45 | 10.45 | 791 |
| 04 Jan 23 |
10.30000 +0.15 |
10.45 | 10.30 | 10.45 | 300 |
| 03 Jan 23 |
10.15000 -0.20 |
10.30 | 10.15 | 10.30 | 665 |
| 02 Jan 23 |
10.35000 -0.20 |
10.70 | 10.35 | 10.70 | 619 |
| 30 Dec 22 |
10.55000 -0.05 |
11.00 | 10.40 | 10.50 | 9,446 |
| 29 Dec 22 |
10.60000 -0.15 |
11.20 | 10.60 | 11.05 | 2,165 |
| 28 Dec 22 |
10.75000 +0.35 |
10.75 | 10.50 | 10.50 | 359 |
| 27 Dec 22 |
10.40000 +0.00 |
10.45 | 10.40 | 10.45 | 216 |
| 23 Dec 22 |
10.40000 -0.10 |
10.40 | 10.40 | 10.40 | 146 |
| 22 Dec 22 |
10.50000 +0.30 |
10.50 | 10.40 | 10.40 | 628 |
| 21 Dec 22 |
10.20000 +0.10 |
10.20 | 10.10 | 10.15 | 1,104 |
| 20 Dec 22 |
10.10000 -0.30 |
10.10 | 9.90 | 9.90 | 400 |
| 19 Dec 22 |
10.40000 +0.10 |
10.45 | 10.35 | 10.45 | 785 |
| 16 Dec 22 |
10.30000 +0.15 |
10.30 | 10.10 | 10.10 | 400 |
| 15 Dec 22 |
10.15000 +0.33 |
10.15 | 9.86 | 10.10 | 636 |
| 13 Dec 22 |
9.82000 -0.58 |
9.96 | 9.82 | 9.96 | 350 |
| 12 Dec 22 |
10.40000 +0.20 |
10.40 | 9.92 | 9.92 | 1,609 |
| 09 Dec 22 |
10.20000 -0.35 |
10.50 | 10.00 | 10.40 | 3,073 |
| 08 Dec 22 |
10.55000 +0.30 |
10.55 | 10.10 | 10.10 | 2,660 |
| 07 Dec 22 |
10.25000 +0.10 |
10.25 | 10.00 | 10.00 | 735 |
| 06 Dec 22 |
10.15000 +0.35 |
10.15 | 10.05 | 10.05 | 303 |
| 05 Dec 22 |
9.80000 -0.45 |
10.05 | 9.72 | 10.05 | 1,484 |
| 02 Dec 22 |
10.25000 -0.15 |
10.65 | 10.25 | 10.40 | 1,208 |
| 01 Dec 22 |
10.40000 +0.30 |
10.55 | 10.05 | 10.25 | 2,823 |
| 30 Nov 22 |
10.10000 +0.00 |
10.30 | 10.10 | 10.30 | 100 |
| 29 Nov 22 |
10.10000 +0.16 |
10.10 | 9.56 | 9.92 | 2,389 |
| 28 Nov 22 |
9.94000 -1.11 |
10.90 | 9.90 | 10.90 | 3,163 |
| 25 Nov 22 |
11.05000 +0.15 |
11.05 | 10.80 | 10.80 | 740 |
| 24 Nov 22 |
10.90000 -0.10 |
11.20 | 10.80 | 11.20 | 1,278 |
| 23 Nov 22 |
11.00000 +0.15 |
11.15 | 10.80 | 11.00 | 2,799 |
| 22 Nov 22 |
10.85000 +0.05 |
10.85 | 10.85 | 10.85 | 596 |
| 21 Nov 22 |
10.80000 +0.30 |
10.80 | 10.00 | 10.20 | 2,614 |
| 16 Nov 22 |
10.50000 -0.30 |
10.55 | 10.10 | 10.55 | 6,114 |
| 15 Nov 22 |
10.80000 -0.30 |
11.30 | 10.65 | 11.30 | 3,417 |
| 14 Nov 22 |
11.10000 +0.05 |
11.30 | 11.10 | 11.30 | 1,972 |
| 11 Nov 22 |
11.05000 +0.25 |
11.35 | 10.80 | 11.20 | 6,877 |
| 10 Nov 22 |
10.80000 +0.05 |
10.80 | 10.70 | 10.75 | 418 |
| 08 Nov 22 |
10.75000 -0.05 |
10.75 | 10.75 | 10.75 | 156 |
| 07 Nov 22 |
10.80000 +0.10 |
10.80 | 10.45 | 10.45 | 633 |
| 04 Nov 22 |
10.70000 +0.00 |
11.15 | 10.30 | 10.85 | 16,198 |
| 03 Nov 22 |
10.70000 -0.20 |
11.30 | 10.70 | 11.30 | 3,182 |
| 02 Nov 22 |
10.90000 -0.50 |
11.50 | 10.90 | 11.50 | 1,774 |
| 01 Nov 22 |
11.40000 +0.30 |
11.40 | 10.45 | 11.40 | 3,038 |
| 31 Oct 22 |
11.10000 -0.50 |
11.95 | 10.65 | 11.90 | 2,127 |
| 28 Oct 22 |
11.60000 +1.82 |
11.65 | 9.80 | 9.80 | 4,873 |
| 27 Oct 22 |
9.78000 +1.74 |
9.78 | 8.16 | 8.16 | 11,848 |
| 26 Oct 22 |
8.04000 -0.24 |
8.06 | 8.04 | 8.06 | 789 |
| 25 Oct 22 |
8.28000 -0.12 |
8.28 | 8.20 | 8.24 | 427 |
| 24 Oct 22 |
8.40000 +0.48 |
8.40 | 8.02 | 8.02 | 731 |
| 21 Oct 22 |
7.92000 -0.50 |
8.24 | 7.54 | 8.24 | 2,120 |
| 20 Oct 22 |
8.42000 +0.02 |
8.42 | 8.30 | 8.30 | 150 |
| 19 Oct 22 |
8.40000 +0.08 |
8.40 | 8.40 | 8.40 | 100 |
| 18 Oct 22 |
8.32000 -0.14 |
8.32 | 8.26 | 8.26 | 79 |
| 17 Oct 22 |
8.46000 +0.02 |
8.50 | 8.32 | 8.50 | 108 |
| 14 Oct 22 |
8.44000 +0.18 |
8.44 | 8.34 | 8.34 | 10 |
| 12 Oct 22 |
8.26000 +0.06 |
8.26 | 8.26 | 8.26 | 80 |
| 11 Oct 22 |
8.20000 +0.10 |
8.20 | 8.20 | 8.20 | 288 |
| 10 Oct 22 |
8.10000 -0.02 |
8.16 | 7.96 | 8.16 | 332 |
| 07 Oct 22 |
8.12000 +0.12 |
8.12 | 8.04 | 8.04 | 1,587 |
| 06 Oct 22 |
8.00000 -0.04 |
8.12 | 7.94 | 8.00 | 2,434 |
| 05 Oct 22 |
8.04000 -0.04 |
8.04 | 8.02 | 8.02 | 200 |
| 04 Oct 22 |
8.08000 -0.02 |
8.14 | 8.08 | 8.14 | 226 |
| 03 Oct 22 |
8.10000 +0.10 |
8.10 | 8.08 | 8.10 | 361 |
| 30 Sep 22 |
8.00000 -0.16 |
8.16 | 7.90 | 7.94 | 1,726 |
| 29 Sep 22 |
8.16000 +0.14 |
8.16 | 8.16 | 8.16 | 2 |
| 28 Sep 22 |
8.02000 -0.56 |
8.34 | 7.70 | 8.34 | 3,035 |
| 26 Sep 22 |
8.58000 -0.74 |
9.12 | 8.50 | 9.12 | 2,839 |
| 23 Sep 22 |
9.32000 -0.34 |
9.66 | 9.32 | 9.64 | 2,924 |
| 22 Sep 22 |
9.66000 +0.06 |
9.70 | 9.64 | 9.70 | 1,904 |
| 20 Sep 22 |
9.60000 -0.10 |
9.98 | 9.60 | 9.98 | 154 |
| 19 Sep 22 |
9.70000 +0.04 |
9.90 | 9.56 | 9.56 | 559 |
| 16 Sep 22 |
9.66000 -0.39 |
9.88 | 9.62 | 9.88 | 763 |
| 15 Sep 22 |
10.05000 -0.05 |
10.45 | 10.05 | 10.45 | 2,527 |
| 14 Sep 22 |
10.10000 -0.10 |
10.10 | 10.10 | 10.10 | 103 |
| 09 Sep 22 |
10.20000 -0.10 |
10.20 | 10.20 | 10.20 | 100 |
| 08 Sep 22 |
10.30000 -0.50 |
10.30 | 10.30 | 10.30 | 720 |
| 06 Sep 22 |
10.80000 +0.60 |
10.80 | 10.45 | 10.50 | 340 |
| 05 Sep 22 |
10.20000 -0.60 |
10.50 | 10.05 | 10.50 | 4,143 |
| 02 Sep 22 |
10.80000 +0.50 |
10.90 | 10.50 | 10.50 | 394 |
| 01 Sep 22 |
10.30000 -0.05 |
10.65 | 10.30 | 10.55 | 2,041 |
| 31 Aug 22 |
10.35000 -0.25 |
10.45 | 10.35 | 10.45 | 49 |
| 30 Aug 22 |
10.60000 +0.05 |
10.60 | 10.55 | 10.55 | 442 |
| 29 Aug 22 |
10.55000 +0.00 |
10.55 | 10.50 | 10.50 | 388 |
| 26 Aug 22 |
10.55000 +0.10 |
10.55 | 10.45 | 10.45 | 147 |
| 25 Aug 22 |
10.45000 -0.30 |
10.45 | 10.30 | 10.45 | 2,708 |
| 24 Aug 22 |
10.75000 +0.30 |
10.75 | 10.55 | 10.55 | 283 |
| 23 Aug 22 |
10.45000 -0.45 |
10.85 | 10.45 | 10.85 | 425 |
| 22 Aug 22 |
10.90000 +0.55 |
10.90 | 10.20 | 10.20 | 1,602 |
| 19 Aug 22 |
10.35000 +0.00 |
10.45 | 10.30 | 10.30 | 1,001 |
| 18 Aug 22 |
10.35000 -0.15 |
10.75 | 10.35 | 10.65 | 930 |
| 17 Aug 22 |
10.50000 -0.15 |
10.50 | 10.35 | 10.50 | 662 |
| 16 Aug 22 |
10.65000 +0.00 |
10.95 | 10.40 | 10.85 | 1,369 |
| 15 Aug 22 |
10.65000 +0.25 |
10.80 | 10.45 | 10.55 | 1,155 |
| 12 Aug 22 |
10.40000 -0.25 |
10.90 | 10.40 | 10.85 | 1,857 |
| 11 Aug 22 |
10.65000 -0.30 |
10.75 | 10.25 | 10.75 | 1,592 |
| 10 Aug 22 |
10.95000 +0.35 |
10.95 | 10.75 | 10.75 | 489 |
| 09 Aug 22 |
10.60000 -0.10 |
10.60 | 10.45 | 10.45 | 226 |
| 08 Aug 22 |
10.70000 +0.30 |
10.70 | 10.20 | 10.25 | 664 |
| 05 Aug 22 |
10.40000 -0.45 |
10.40 | 10.10 | 10.35 | 1,623 |
| 04 Aug 22 |
10.85000 -0.65 |
11.45 | 9.90 | 11.45 | 5,172 |
| 03 Aug 22 |
11.50000 +1.35 |
11.50 | 10.40 | 10.40 | 2,083 |
| 02 Aug 22 |
10.15000 -1.25 |
11.05 | 9.82 | 11.05 | 5,074 |
| 01 Aug 22 |
11.40000 +0.00 |
12.00 | 11.40 | 12.00 | 624 |
| 29 Jul 22 |
11.40000 +1.44 |
11.55 | 10.35 | 10.35 | 14,347 |
| 28 Jul 22 |
9.96000 -0.29 |
10.40 | 9.52 | 10.40 | 17,617 |
| 27 Jul 22 |
10.25000 -0.65 |
10.70 | 10.00 | 10.70 | 3,221 |
| 26 Jul 22 |
10.90000 -0.25 |
11.30 | 10.85 | 11.05 | 4,808 |
| 25 Jul 22 |
11.15000 +0.15 |
11.30 | 10.90 | 11.05 | 3,929 |
| 22 Jul 22 |
11.00000 +0.10 |
11.45 | 11.00 | 11.00 | 4,015 |
| 21 Jul 22 |
10.90000 +0.10 |
11.05 | 10.75 | 10.95 | 336 |
| 20 Jul 22 |
10.80000 -0.30 |
11.50 | 10.50 | 11.50 | 5,825 |
| 19 Jul 22 |
11.10000 +1.00 |
11.45 | 10.30 | 10.30 | 2,402 |
| 18 Jul 22 |
10.10000 -0.55 |
11.30 | 10.10 | 10.85 | 5,349 |
| 15 Jul 22 |
10.65000 -0.25 |
11.20 | 10.65 | 11.20 | 636 |
| 14 Jul 22 |
10.90000 -0.25 |
11.30 | 10.90 | 11.10 | 2,604 |
| 13 Jul 22 |
11.15000 -0.10 |
11.20 | 10.80 | 11.20 | 4,965 |
| 12 Jul 22 |
11.25000 -0.15 |
11.55 | 11.00 | 11.50 | 2,876 |
| 11 Jul 22 |
11.40000 -0.60 |
11.95 | 11.00 | 11.95 | 1,834 |
| 08 Jul 22 |
12.00000 +0.10 |
12.65 | 11.90 | 12.10 | 1,486 |
| 07 Jul 22 |
11.90000 -0.20 |
12.30 | 11.90 | 12.25 | 330 |
| 06 Jul 22 |
12.10000 -0.05 |
12.10 | 11.95 | 12.00 | 335 |
| 05 Jul 22 |
12.15000 -0.50 |
12.85 | 12.00 | 12.85 | 1,112 |
| 04 Jul 22 |
12.65000 -0.30 |
12.70 | 12.40 | 12.70 | 608 |
| 01 Jul 22 |
12.95000 -0.40 |
13.35 | 12.50 | 13.35 | 1,127 |
| 30 Jun 22 |
13.35000 -0.05 |
13.35 | 13.00 | 13.00 | 480 |
| 29 Jun 22 |
13.40000 +0.05 |
13.40 | 13.40 | 13.40 | 75 |
| 28 Jun 22 |
13.35000 +0.50 |
13.35 | 12.55 | 13.00 | 8,241 |
| 27 Jun 22 |
12.85000 -0.55 |
13.00 | 12.85 | 13.00 | 532 |
| 24 Jun 22 |
13.40000 -0.50 |
13.65 | 13.40 | 13.50 | 520 |
| 23 Jun 22 |
13.90000 +0.00 |
14.45 | 13.90 | 14.10 | 799 |
| 22 Jun 22 |
13.90000 -0.45 |
14.20 | 13.90 | 14.20 | 160 |
| 21 Jun 22 |
14.35000 +0.15 |
14.35 | 14.20 | 14.20 | 1 |
| 20 Jun 22 |
14.20000 -0.20 |
14.55 | 14.20 | 14.55 | 170 |
| 17 Jun 22 |
14.40000 +0.00 |
14.55 | 14.20 | 14.20 | 300 |
| 15 Jun 22 |
14.40000 -0.10 |
14.75 | 14.40 | 14.75 | 95 |
| 14 Jun 22 |
14.50000 -0.45 |
14.90 | 14.50 | 14.90 | 1,577 |
| 13 Jun 22 |
14.95000 -0.20 |
15.00 | 14.95 | 15.00 | 705 |
| 10 Jun 22 |
15.15000 -0.05 |
15.15 | 15.00 | 15.00 | 18 |
| 09 Jun 22 |
15.20000 +0.20 |
15.40 | 15.00 | 15.00 | 655 |
| 06 Jun 22 |
15.00000 +0.50 |
15.00 | 14.80 | 14.80 | 257 |
| 03 Jun 22 |
14.50000 -0.25 |
15.55 | 14.50 | 14.50 | 448 |
| 02 Jun 22 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 68 |
| 01 Jun 22 |
14.75000 +0.55 |
14.75 | 14.25 | 14.55 | 398 |
| 31 May 22 |
14.20000 -0.80 |
14.75 | 14.20 | 14.75 | 516 |
| 30 May 22 |
15.00000 +0.30 |
15.15 | 15.00 | 15.10 | 406 |
| 25 May 22 |
14.70000 +0.05 |
14.85 | 14.35 | 14.75 | 561 |
| 24 May 22 |
14.65000 +0.05 |
14.65 | 14.25 | 14.35 | 1,372 |
| 23 May 22 |
14.60000 -0.20 |
14.60 | 14.05 | 14.05 | 1,414 |
| 19 May 22 |
14.80000 +0.30 |
14.85 | 14.00 | 14.20 | 699 |
| 18 May 22 |
14.50000 +0.50 |
14.80 | 14.50 | 14.65 | 789 |
| 17 May 22 |
14.00000 -0.90 |
14.80 | 14.00 | 14.80 | 383 |
| 16 May 22 |
14.90000 -0.60 |
16.20 | 14.90 | 15.90 | 1,198 |
| 13 May 22 |
15.50000 +1.10 |
15.70 | 14.95 | 14.95 | 1,722 |
| 12 May 22 |
14.40000 +0.40 |
15.05 | 14.40 | 14.45 | 1,864 |
| 11 May 22 |
14.00000 -0.40 |
15.00 | 13.50 | 14.70 | 1,376 |
| 10 May 22 |
14.40000 -0.15 |
15.40 | 14.40 | 14.50 | 1,531 |
| 09 May 22 |
14.55000 -0.80 |
15.05 | 14.55 | 15.00 | 2,980 |
| 06 May 22 |
15.35000 +0.25 |
15.35 | 15.05 | 15.30 | 1,585 |
| 04 May 22 |
15.10000 +0.00 |
15.10 | 15.00 | 15.00 | 15 |
| 03 May 22 |
15.10000 -0.05 |
15.20 | 15.00 | 15.00 | 617 |
| 02 May 22 |
15.15000 -0.85 |
16.30 | 14.75 | 16.30 | 2,328 |
| 29 Apr 22 |
16.00000 -0.15 |
16.55 | 16.00 | 16.55 | 1,414 |
| 28 Apr 22 |
16.15000 +0.00 |
16.40 | 16.15 | 16.40 | 11 |
| 27 Apr 22 |
16.15000 +0.15 |
16.45 | 16.15 | 16.45 | 158 |
| 26 Apr 22 |
16.00000 -0.05 |
16.00 | 16.00 | 16.00 | 78 |
| 25 Apr 22 |
16.05000 -0.30 |
16.20 | 16.00 | 16.20 | 546 |
| 22 Apr 22 |
16.35000 +0.40 |
16.35 | 16.00 | 16.00 | 12 |
| 21 Apr 22 |
15.95000 -0.35 |
17.00 | 15.45 | 15.60 | 3,570 |
| 20 Apr 22 |
16.30000 -0.55 |
16.75 | 16.30 | 16.75 | 972 |
| 19 Apr 22 |
16.85000 -0.60 |
17.55 | 15.55 | 17.55 | 1,275 |
| 13 Apr 22 |
17.45000 -0.35 |
17.80 | 17.05 | 17.80 | 793 |
| 12 Apr 22 |
17.80000 +1.40 |
17.80 | 15.20 | 15.90 | 2,785 |
| 11 Apr 22 |
16.40000 +0.25 |
16.40 | 15.70 | 15.70 | 171 |
| 08 Apr 22 |
16.15000 +0.25 |
16.15 | 15.65 | 15.70 | 1,426 |
| 07 Apr 22 |
15.90000 +0.20 |
15.90 | 15.60 | 15.60 | 12 |
| 06 Apr 22 |
15.70000 -0.70 |
15.70 | 15.70 | 15.70 | 210 |
| 05 Apr 22 |
16.40000 -0.15 |
16.40 | 16.20 | 16.20 | 410 |
| 04 Apr 22 |
16.55000 +0.35 |
16.95 | 16.10 | 16.10 | 863 |
| 01 Apr 22 |
16.20000 -0.50 |
17.05 | 15.95 | 16.90 | 4,447 |
| 31 Mar 22 |
16.70000 -0.35 |
17.10 | 16.20 | 16.80 | 1,106 |
| 30 Mar 22 |
17.05000 +1.05 |
17.30 | 16.30 | 16.55 | 3,758 |
| 29 Mar 22 |
16.00000 -0.25 |
16.05 | 15.15 | 15.95 | 3,291 |
| 28 Mar 22 |
16.25000 -0.20 |
16.85 | 16.25 | 16.85 | 1,133 |
| 25 Mar 22 |
16.45000 +0.00 |
16.65 | 16.45 | 16.50 | 82 |
| 24 Mar 22 |
16.45000 -0.45 |
16.75 | 16.45 | 16.65 | 725 |
| 23 Mar 22 |
16.90000 -0.45 |
17.30 | 16.90 | 17.30 | 143 |
| 22 Mar 22 |
17.35000 +0.45 |
17.55 | 16.75 | 16.75 | 1,719 |
| 21 Mar 22 |
16.90000 +0.20 |
17.25 | 16.75 | 16.75 | 1,105 |
| 18 Mar 22 |
16.70000 +0.00 |
16.85 | 16.70 | 16.85 | 12 |
| 17 Mar 22 |
16.70000 -0.20 |
17.00 | 16.70 | 17.00 | 114 |
| 16 Mar 22 |
16.90000 -0.15 |
17.25 | 16.90 | 17.00 | 910 |
| 15 Mar 22 |
17.05000 -0.60 |
17.90 | 17.05 | 17.90 | 410 |
| 14 Mar 22 |
17.65000 +0.05 |
18.00 | 17.65 | 17.90 | 500 |
| 11 Mar 22 |
17.60000 +0.75 |
17.95 | 16.90 | 16.90 | 2,834 |
| 10 Mar 22 |
16.85000 +0.85 |
17.10 | 16.65 | 16.65 | 509 |
| 09 Mar 22 |
16.00000 -0.75 |
19.75 | 16.00 | 16.60 | 1,831 |
| 08 Mar 22 |
16.75000 +2.15 |
18.00 | 16.75 | 17.95 | 669 |
| 07 Mar 22 |
14.60000 -0.10 |
15.05 | 14.60 | 14.90 | 551 |
| 04 Mar 22 |
14.70000 -0.50 |
15.95 | 14.70 | 15.90 | 967 |
| 03 Mar 22 |
15.20000 -0.75 |
16.10 | 15.00 | 15.90 | 5,485 |
| 02 Mar 22 |
15.95000 -0.60 |
17.40 | 15.95 | 17.10 | 5,321 |
| 01 Mar 22 |
16.55000 -2.05 |
20.00 | 16.10 | 20.00 | 2,080 |
| 28 Feb 22 |
18.60000 +0.65 |
18.60 | 17.45 | 17.80 | 778 |
| 25 Feb 22 |
17.95000 +0.25 |
17.95 | 17.30 | 17.30 | 1,025 |
| 24 Feb 22 |
17.70000 -0.15 |
18.00 | 16.10 | 16.20 | 1,454 |
| 23 Feb 22 |
17.85000 -0.15 |
18.10 | 17.60 | 18.05 | 270 |
| 22 Feb 22 |
18.00000 -0.65 |
18.40 | 17.95 | 18.40 | 709 |
| 21 Feb 22 |
18.65000 -0.30 |
19.25 | 18.60 | 19.00 | 2,037 |
| 18 Feb 22 |
18.95000 +0.20 |
18.95 | 18.80 | 18.80 | 400 |
| 17 Feb 22 |
18.75000 -0.25 |
18.90 | 18.75 | 18.75 | 157 |
| 16 Feb 22 |
19.00000 +0.70 |
19.00 | 18.60 | 18.60 | 51 |
| 15 Feb 22 |
18.30000 -0.45 |
19.00 | 18.30 | 19.00 | 1,440 |
| 14 Feb 22 |
18.75000 -0.25 |
18.75 | 18.70 | 18.70 | 964 |
| 11 Feb 22 |
19.00000 +0.55 |
19.00 | 18.50 | 18.70 | 524 |
| 10 Feb 22 |
18.45000 +0.25 |
19.00 | 18.35 | 19.00 | 994 |
| 09 Feb 22 |
18.20000 +0.00 |
18.45 | 17.95 | 17.95 | 2,302 |
| 08 Feb 22 |
18.20000 +0.35 |
18.20 | 18.15 | 18.15 | 278 |
| 07 Feb 22 |
17.85000 -0.25 |
18.05 | 17.80 | 17.80 | 528 |
| 04 Feb 22 |
18.10000 -0.10 |
18.10 | 17.60 | 17.60 | 358 |
| 03 Feb 22 |
18.20000 +0.20 |
18.45 | 17.85 | 17.85 | 473 |
| 02 Feb 22 |
18.00000 +0.45 |
18.00 | 17.40 | 17.40 | 1,618 |
| 01 Feb 22 |
17.55000 -0.65 |
18.40 | 17.55 | 18.40 | 140 |
| 31 Jan 22 |
18.20000 +0.45 |
18.70 | 17.90 | 17.90 | 1,393 |
| 28 Jan 22 |
17.75000 +0.05 |
17.95 | 17.70 | 17.95 | 517 |
| 27 Jan 22 |
17.70000 -0.30 |
17.90 | 17.35 | 17.65 | 957 |
| 26 Jan 22 |
18.00000 -0.20 |
18.20 | 18.00 | 18.00 | 74 |
| 25 Jan 22 |
18.20000 +0.40 |
18.20 | 17.95 | 17.95 | 253 |
| 24 Jan 22 |
17.80000 -0.65 |
19.10 | 17.65 | 18.70 | 11,285 |
| 21 Jan 22 |
18.45000 -0.90 |
19.40 | 18.45 | 19.35 | 1,736 |
| 20 Jan 22 |
19.35000 +0.25 |
19.35 | 19.30 | 19.35 | 10 |
| 18 Jan 22 |
19.10000 -0.30 |
19.10 | 18.95 | 19.10 | 190 |
| 17 Jan 22 |
19.40000 +0.10 |
19.50 | 19.10 | 19.50 | 82 |
| 14 Jan 22 |
19.30000 -0.15 |
19.45 | 19.15 | 19.15 | 1,013 |
| 13 Jan 22 |
19.45000 +0.15 |
19.45 | 19.45 | 19.45 | 9 |
| 12 Jan 22 |
19.30000 -0.05 |
19.50 | 19.10 | 19.50 | 494 |
| 11 Jan 22 |
19.35000 -0.05 |
19.45 | 19.00 | 19.45 | 119 |
| 10 Jan 22 |
19.40000 +0.80 |
19.50 | 19.10 | 19.35 | 1,182 |
| 06 Jan 22 |
18.60000 +0.05 |
18.60 | 18.60 | 18.60 | 2 |
| 05 Jan 22 |
18.55000 -0.05 |
18.85 | 18.45 | 18.85 | 975 |
| 04 Jan 22 |
18.60000 +0.70 |
18.95 | 18.00 | 18.00 | 2,696 |
| 03 Jan 22 |
17.90000 -0.05 |
18.35 | 17.90 | 18.25 | 678 |
| 30 Dec 21 |
17.95000 +0.00 |
18.05 | 17.85 | 18.05 | 414 |
| 29 Dec 21 |
17.95000 -0.05 |
18.05 | 17.70 | 18.05 | 492 |
| 28 Dec 21 |
18.00000 +0.10 |
18.05 | 17.70 | 17.70 | 1,691 |
| 27 Dec 21 |
17.90000 +0.00 |
18.20 | 17.70 | 17.70 | 1,288 |
| 23 Dec 21 |
17.90000 +0.30 |
18.35 | 17.60 | 17.60 | 2,360 |
| 22 Dec 21 |
17.60000 -0.30 |
17.95 | 17.50 | 17.60 | 2,359 |
| 21 Dec 21 |
17.90000 +0.30 |
17.95 | 17.60 | 17.60 | 514 |
| 20 Dec 21 |
17.60000 -0.75 |
18.60 | 17.60 | 18.20 | 2,248 |
| 17 Dec 21 |
18.35000 +0.30 |
18.70 | 17.75 | 17.75 | 591 |
| 16 Dec 21 |
18.05000 -0.40 |
18.70 | 17.75 | 18.70 | 1,074 |
| 15 Dec 21 |
18.45000 -0.05 |
19.10 | 18.40 | 19.10 | 251 |
| 14 Dec 21 |
18.50000 -0.20 |
18.50 | 18.45 | 18.45 | 67 |
| 13 Dec 21 |
18.70000 -0.05 |
18.85 | 18.40 | 18.60 | 915 |
| 10 Dec 21 |
18.75000 +0.15 |
19.15 | 18.40 | 18.85 | 759 |
| 09 Dec 21 |
18.60000 +0.05 |
19.30 | 18.40 | 18.80 | 871 |
| 08 Dec 21 |
18.55000 -0.50 |
18.95 | 18.45 | 18.95 | 771 |
| 06 Dec 21 |
19.05000 -0.25 |
19.05 | 18.60 | 19.00 | 387 |
| 03 Dec 21 |
19.30000 +0.90 |
19.60 | 18.80 | 18.80 | 2,363 |
| 02 Dec 21 |
18.40000 +0.15 |
18.40 | 18.40 | 18.40 | 3,009 |
| 01 Dec 21 |
18.25000 +0.55 |
18.40 | 18.10 | 18.10 | 1,954 |
| 30 Nov 21 |
17.70000 +0.50 |
18.30 | 17.10 | 17.10 | 521 |
| 29 Nov 21 |
17.20000 -0.90 |
18.10 | 17.20 | 18.10 | 2,709 |
| 26 Nov 21 |
18.10000 -0.45 |
18.45 | 18.10 | 18.40 | 1,792 |
| 25 Nov 21 |
18.55000 +0.15 |
18.70 | 18.40 | 18.60 | 250 |
| 24 Nov 21 |
18.40000 -0.10 |
18.40 | 18.40 | 18.40 | 1,339 |
| 23 Nov 21 |
18.50000 +0.15 |
18.75 | 18.35 | 18.75 | 545 |
| 22 Nov 21 |
18.35000 +0.20 |
18.90 | 18.35 | 18.55 | 1,899 |
| 19 Nov 21 |
18.15000 -1.35 |
19.40 | 18.15 | 19.20 | 1,378 |
| 18 Nov 21 |
19.50000 +0.00 |
19.55 | 19.30 | 19.55 | 2,154 |
| 17 Nov 21 |
19.50000 +0.00 |
19.95 | 19.50 | 19.95 | 2,361 |
| 16 Nov 21 |
19.50000 +0.00 |
19.95 | 19.50 | 19.95 | 133 |
| 15 Nov 21 |
19.50000 -0.10 |
20.00 | 19.50 | 19.55 | 343 |
| 12 Nov 21 |
19.60000 +0.10 |
19.60 | 19.60 | 19.60 | 4 |
| 11 Nov 21 |
19.50000 +0.00 |
20.00 | 19.50 | 19.70 | 1,048 |
| 10 Nov 21 |
19.50000 -0.40 |
19.95 | 19.50 | 19.80 | 1,531 |
| 09 Nov 21 |
19.90000 -0.05 |
19.90 | 19.65 | 19.70 | 1,598 |
| 08 Nov 21 |
19.95000 +0.00 |
20.90 | 19.95 | 20.90 | 2,046 |
| 05 Nov 21 |
19.95000 -0.15 |
20.50 | 19.50 | 20.30 | 2,581 |
| 04 Nov 21 |
20.10000 +0.30 |
20.30 | 19.95 | 19.95 | 535 |
| 03 Nov 21 |
19.80000 +0.00 |
20.10 | 19.80 | 20.00 | 319 |
| 02 Nov 21 |
19.80000 -0.40 |
20.10 | 19.80 | 20.10 | 296 |
| 01 Nov 21 |
20.20000 +0.40 |
20.20 | 19.80 | 19.85 | 573 |
| 29 Oct 21 |
19.80000 -0.60 |
19.80 | 19.80 | 19.80 | 17 |
| 28 Oct 21 |
20.40000 +0.50 |
20.40 | 20.00 | 20.30 | 112 |
| 27 Oct 21 |
19.90000 -0.40 |
20.30 | 19.90 | 20.30 | 1,437 |
| 26 Oct 21 |
20.30000 +0.20 |
20.30 | 20.10 | 20.10 | 750 |
| 25 Oct 21 |
20.10000 -0.10 |
20.10 | 20.10 | 20.10 | 9 |
| 20 Oct 21 |
20.20000 -0.10 |
20.20 | 20.10 | 20.10 | 50 |
| 19 Oct 21 |
20.30000 -0.50 |
20.30 | 20.20 | 20.30 | 734 |
| 18 Oct 21 |
20.80000 +0.50 |
20.80 | 20.50 | 20.50 | 335 |
| 15 Oct 21 |
20.30000 -0.10 |
20.90 | 20.30 | 20.90 | 864 |
| 14 Oct 21 |
20.40000 +0.30 |
20.90 | 20.40 | 20.40 | 2,742 |
| 13 Oct 21 |
20.10000 -0.40 |
21.00 | 20.10 | 21.00 | 807 |
| 12 Oct 21 |
20.50000 -0.10 |
20.50 | 20.10 | 20.20 | 520 |
| 11 Oct 21 |
20.60000 -0.30 |
20.60 | 20.50 | 20.50 | 533 |
| 08 Oct 21 |
20.90000 +0.00 |
20.90 | 20.50 | 20.50 | 107 |
| 07 Oct 21 |
20.90000 +0.60 |
20.90 | 20.40 | 20.50 | 606 |
| 06 Oct 21 |
20.30000 +0.00 |
20.40 | 19.55 | 20.40 | 5,320 |
| 05 Oct 21 |
20.30000 -0.60 |
21.00 | 20.20 | 21.00 | 344 |
| 04 Oct 21 |
20.90000 -0.10 |
21.00 | 20.10 | 21.00 | 1,564 |
| 01 Oct 21 |
21.00000 -0.40 |
22.50 | 21.00 | 22.50 | 718 |
| 30 Sep 21 |
21.40000 -1.00 |
21.90 | 21.30 | 21.90 | 5,926 |
| 29 Sep 21 |
22.40000 +0.30 |
22.40 | 22.00 | 22.00 | 628 |
| 28 Sep 21 |
22.10000 -0.20 |
22.10 | 22.00 | 22.00 | 520 |
| 27 Sep 21 |
22.30000 +0.10 |
22.30 | 22.10 | 22.10 | 604 |
| 24 Sep 21 |
22.20000 -0.10 |
22.20 | 22.00 | 22.00 | 300 |
| 23 Sep 21 |
22.30000 +0.00 |
22.30 | 22.00 | 22.00 | 650 |
| 22 Sep 21 |
22.30000 -0.20 |
22.30 | 22.30 | 22.30 | 448 |
| 21 Sep 21 |
22.50000 +0.50 |
22.50 | 22.00 | 22.30 | 731 |
| 20 Sep 21 |
22.00000 -0.40 |
22.30 | 22.00 | 22.10 | 1,916 |
| 17 Sep 21 |
22.40000 +0.10 |
22.50 | 22.20 | 22.20 | 401 |
| 16 Sep 21 |
22.30000 -0.10 |
22.30 | 22.20 | 22.20 | 901 |
| 15 Sep 21 |
22.40000 +0.10 |
22.80 | 22.30 | 22.30 | 837 |
| 14 Sep 21 |
22.30000 -0.20 |
22.60 | 22.30 | 22.40 | 579 |
| 13 Sep 21 |
22.50000 +0.30 |
22.50 | 22.20 | 22.20 | 308 |
| 10 Sep 21 |
22.20000 -0.20 |
22.20 | 22.10 | 22.10 | 681 |
| 09 Sep 21 |
22.40000 +0.50 |
22.40 | 21.90 | 21.90 | 81 |
| 08 Sep 21 |
21.90000 -1.00 |
22.90 | 21.70 | 22.90 | 2,584 |
| 07 Sep 21 |
22.90000 -0.30 |
23.00 | 22.80 | 23.00 | 4,573 |
| 06 Sep 21 |
23.20000 +0.30 |
23.20 | 22.90 | 23.00 | 66 |
| 03 Sep 21 |
22.90000 -0.30 |
23.20 | 22.90 | 22.90 | 2,592 |
| 02 Sep 21 |
23.20000 +0.30 |
23.40 | 23.00 | 23.00 | 3,355 |
| 01 Sep 21 |
22.90000 -1.70 |
25.10 | 22.90 | 24.70 | 8,718 |
| 31 Aug 21 |
24.60000 -0.40 |
24.80 | 24.60 | 24.80 | 308 |
| 30 Aug 21 |
25.00000 +0.30 |
25.00 | 24.50 | 24.50 | 759 |
| 27 Aug 21 |
24.70000 +0.90 |
24.70 | 24.20 | 24.20 | 2,673 |
| 26 Aug 21 |
23.80000 -0.60 |
23.80 | 23.70 | 23.80 | 268 |
| 25 Aug 21 |
24.40000 +0.50 |
24.40 | 24.30 | 24.30 | 315 |
| 24 Aug 21 |
23.90000 +0.20 |
24.20 | 23.50 | 24.20 | 575 |
| 23 Aug 21 |
23.70000 -1.00 |
24.40 | 23.20 | 24.40 | 1,949 |
| 20 Aug 21 |
24.70000 +1.20 |
24.70 | 23.00 | 24.10 | 1,409 |
| 19 Aug 21 |
23.50000 -1.10 |
24.10 | 23.50 | 24.10 | 1,088 |
| 18 Aug 21 |
24.60000 +0.20 |
24.60 | 24.20 | 24.30 | 646 |
| 17 Aug 21 |
24.40000 -0.30 |
24.40 | 23.70 | 24.00 | 1,469 |
| 16 Aug 21 |
24.70000 +0.60 |
25.70 | 24.00 | 25.00 | 6,829 |
| 13 Aug 21 |
24.10000 +0.30 |
24.10 | 23.50 | 23.50 | 1,603 |
| 12 Aug 21 |
23.80000 +0.10 |
23.80 | 23.20 | 23.30 | 669 |
| 11 Aug 21 |
23.70000 +0.10 |
24.00 | 23.50 | 24.00 | 1,211 |
| 10 Aug 21 |
23.60000 +0.00 |
23.90 | 23.60 | 23.90 | 184 |
| 09 Aug 21 |
23.60000 +0.00 |
23.70 | 23.30 | 23.50 | 3,061 |
| 06 Aug 21 |
23.60000 -0.40 |
24.00 | 23.60 | 24.00 | 75 |
| 05 Aug 21 |
24.00000 +0.20 |
24.30 | 24.00 | 24.30 | 431 |
| 04 Aug 21 |
23.80000 +0.00 |
24.10 | 23.30 | 24.00 | 944 |
| 03 Aug 21 |
23.80000 -0.20 |
24.10 | 23.80 | 24.10 | 220 |
| 02 Aug 21 |
24.00000 -0.20 |
26.50 | 23.70 | 26.50 | 1,208 |
| 30 Jul 21 |
24.20000 +0.00 |
24.40 | 24.10 | 24.10 | 237 |
| 29 Jul 21 |
24.20000 -0.70 |
24.60 | 24.00 | 24.60 | 1,055 |
| 28 Jul 21 |
24.90000 +0.30 |
25.40 | 24.80 | 24.80 | 1,187 |
| 27 Jul 21 |
24.60000 +0.00 |
24.60 | 24.40 | 24.50 | 550 |
| 26 Jul 21 |
24.60000 +0.20 |
24.90 | 24.30 | 24.90 | 922 |
| 23 Jul 21 |
24.40000 +0.40 |
24.40 | 23.80 | 24.10 | 719 |
| 22 Jul 21 |
24.00000 +0.20 |
24.50 | 23.30 | 23.80 | 2,205 |
| 21 Jul 21 |
23.80000 -0.50 |
24.40 | 23.80 | 24.00 | 787 |
| 20 Jul 21 |
24.30000 -0.30 |
24.30 | 23.70 | 24.20 | 425 |
| 19 Jul 21 |
24.60000 -0.20 |
25.30 | 23.40 | 25.30 | 3,324 |
| 16 Jul 21 |
24.80000 +1.10 |
25.30 | 24.40 | 24.60 | 1,417 |
| 15 Jul 21 |
23.70000 -0.10 |
24.00 | 23.10 | 23.90 | 4,320 |
| 14 Jul 21 |
23.80000 -1.40 |
25.20 | 22.70 | 25.20 | 8,318 |
| 13 Jul 21 |
25.20000 -0.40 |
25.60 | 25.00 | 25.60 | 919 |
| 12 Jul 21 |
25.60000 -0.30 |
25.60 | 25.10 | 25.40 | 1,110 |
| 09 Jul 21 |
25.90000 +0.70 |
25.90 | 25.30 | 25.30 | 151 |
| 08 Jul 21 |
25.20000 -0.60 |
25.70 | 25.20 | 25.70 | 1,634 |
| 07 Jul 21 |
25.80000 +0.30 |
25.80 | 25.60 | 25.70 | 285 |
| 06 Jul 21 |
25.50000 -0.20 |
25.60 | 25.50 | 25.50 | 48 |
| 05 Jul 21 |
25.70000 +0.20 |
25.90 | 25.30 | 25.30 | 1,054 |
| 02 Jul 21 |
25.50000 +0.00 |
25.60 | 25.20 | 25.20 | 350 |
| 01 Jul 21 |
25.50000 -0.30 |
25.80 | 25.50 | 25.70 | 349 |
| 30 Jun 21 |
25.80000 -0.90 |
26.80 | 25.70 | 26.80 | 2,100 |
| 29 Jun 21 |
26.70000 -0.40 |
27.20 | 26.20 | 27.20 | 1,543 |
| 28 Jun 21 |
27.10000 +1.30 |
27.10 | 26.00 | 26.00 | 3,800 |
| 25 Jun 21 |
25.80000 +0.70 |
26.40 | 25.40 | 25.40 | 2,714 |
| 24 Jun 21 |
25.10000 -1.10 |
26.00 | 25.00 | 25.80 | 4,446 |
| 23 Jun 21 |
26.20000 +0.00 |
26.80 | 25.80 | 26.80 | 1,668 |
| 22 Jun 21 |
26.20000 -0.50 |
26.80 | 26.00 | 26.80 | 832 |
| 21 Jun 21 |
26.70000 +0.70 |
26.70 | 25.70 | 26.20 | 978 |
| 18 Jun 21 |
26.00000 -0.40 |
26.50 | 25.80 | 26.50 | 3,163 |
| 17 Jun 21 |
26.40000 +0.00 |
26.70 | 26.20 | 26.40 | 1,136 |
| 16 Jun 21 |
26.40000 -1.10 |
27.60 | 25.80 | 27.60 | 2,098 |
| 15 Jun 21 |
27.50000 +0.00 |
27.90 | 27.10 | 27.70 | 1,548 |
| 14 Jun 21 |
27.50000 -0.10 |
28.00 | 27.20 | 27.80 | 6,334 |
| 11 Jun 21 |
27.60000 -0.20 |
28.50 | 27.20 | 28.00 | 6,877 |
| 10 Jun 21 |
27.80000 +2.10 |
28.50 | 25.90 | 25.90 | 8,653 |
| 09 Jun 21 |
25.70000 +0.70 |
25.90 | 25.60 | 25.90 | 4,907 |
| 08 Jun 21 |
25.00000 +0.00 |
25.80 | 25.00 | 25.80 | 709 |
| 07 Jun 21 |
25.00000 -0.30 |
25.80 | 25.00 | 25.80 | 3,462 |
| 04 Jun 21 |
25.30000 +0.00 |
25.30 | 25.00 | 25.00 | 716 |
| 03 Jun 21 |
25.30000 -0.90 |
26.00 | 25.20 | 25.40 | 2,392 |
| 02 Jun 21 |
26.20000 +1.50 |
26.20 | 24.90 | 24.90 | 4,461 |
| 01 Jun 21 |
24.70000 -0.40 |
25.50 | 24.70 | 25.40 | 1,753 |
| 31 May 21 |
25.10000 +0.00 |
25.10 | 24.90 | 25.00 | 360 |
| 28 May 21 |
25.10000 +0.40 |
25.10 | 25.00 | 25.00 | 170 |
| 27 May 21 |
24.70000 -0.10 |
25.00 | 24.70 | 25.00 | 1,199 |
| 26 May 21 |
24.80000 +0.30 |
25.00 | 24.40 | 24.40 | 1,123 |
| 25 May 21 |
24.50000 -0.50 |
25.20 | 24.50 | 24.80 | 2,285 |
| 21 May 21 |
25.00000 -0.20 |
25.10 | 24.80 | 24.80 | 711 |
| 20 May 21 |
25.20000 +0.00 |
25.20 | 24.90 | 25.00 | 559 |
| 19 May 21 |
25.20000 +0.10 |
25.30 | 24.60 | 24.70 | 1,825 |
| 18 May 21 |
25.10000 +0.00 |
25.10 | 24.90 | 25.00 | 200 |
| 17 May 21 |
25.10000 -0.20 |
25.20 | 24.60 | 24.90 | 2,484 |
| 14 May 21 |
25.30000 +0.30 |
25.80 | 25.00 | 25.10 | 394 |
| 13 May 21 |
25.00000 -0.10 |
25.00 | 24.80 | 24.80 | 415 |
| 12 May 21 |
25.10000 +0.10 |
25.80 | 24.80 | 24.80 | 2,926 |
| 11 May 21 |
25.00000 -1.10 |
25.50 | 25.00 | 25.50 | 2,203 |
| 10 May 21 |
26.10000 +0.60 |
26.60 | 25.80 | 25.80 | 3,998 |
| 07 May 21 |
25.50000 +0.40 |
26.40 | 25.50 | 25.60 | 958 |
| 06 May 21 |
25.10000 -1.00 |
27.80 | 25.10 | 26.70 | 6,213 |
| 05 May 21 |
26.10000 +0.60 |
26.70 | 25.30 | 25.70 | 3,289 |
| 04 May 21 |
25.50000 -0.70 |
25.90 | 25.40 | 25.90 | 4,421 |
| 03 May 21 |
26.20000 +0.40 |
26.20 | 25.50 | 26.20 | 1,909 |
| 30 Apr 21 |
25.80000 +0.00 |
26.00 | 25.40 | 25.60 | 1,353 |
| 29 Apr 21 |
25.80000 +0.00 |
26.20 | 25.50 | 25.50 | 2,501 |
| 28 Apr 21 |
25.80000 +0.80 |
26.60 | 25.00 | 25.00 | 10,628 |
| 27 Apr 21 |
25.00000 +0.00 |
25.10 | 24.50 | 25.10 | 325 |
| 26 Apr 21 |
25.00000 -0.30 |
25.00 | 24.70 | 25.00 | 312 |
| 23 Apr 21 |
25.30000 +0.90 |
25.50 | 24.40 | 24.50 | 2,718 |
| 22 Apr 21 |
24.40000 -0.10 |
24.50 | 24.20 | 24.20 | 486 |
| 21 Apr 21 |
24.50000 -0.20 |
24.70 | 24.40 | 24.50 | 106 |
| 20 Apr 21 |
24.70000 -0.20 |
24.70 | 24.50 | 24.60 | 2,215 |
| 19 Apr 21 |
24.90000 -0.20 |
25.40 | 24.70 | 25.40 | 1,795 |
| 16 Apr 21 |
25.10000 -0.20 |
25.10 | 25.00 | 25.00 | 400 |
| 15 Apr 21 |
25.30000 +0.30 |
25.80 | 24.80 | 24.80 | 1,793 |
| 14 Apr 21 |
25.00000 +0.20 |
25.00 | 24.60 | 24.60 | 521 |
| 13 Apr 21 |
24.80000 -0.50 |
25.30 | 24.70 | 25.30 | 1,823 |
| 12 Apr 21 |
25.30000 +0.50 |
25.30 | 24.40 | 24.60 | 2,935 |
| 09 Apr 21 |
24.80000 -0.20 |
25.40 | 24.40 | 25.20 | 1,597 |
| 08 Apr 21 |
25.00000 -0.90 |
25.90 | 24.70 | 25.90 | 2,391 |
| 07 Apr 21 |
25.90000 +0.40 |
25.90 | 25.50 | 25.70 | 515 |
| 06 Apr 21 |
25.50000 -0.30 |
25.90 | 24.60 | 25.90 | 3,924 |
| 01 Apr 21 |
25.80000 +0.30 |
26.40 | 25.40 | 26.40 | 6,111 |
| 31 Mar 21 |
25.50000 +3.60 |
27.00 | 22.50 | 22.50 | 33,947 |
| 30 Mar 21 |
21.90000 -0.30 |
22.10 | 21.60 | 21.60 | 1,216 |
| 29 Mar 21 |
22.20000 -0.10 |
22.50 | 22.10 | 22.50 | 944 |
| 26 Mar 21 |
22.30000 +0.80 |
22.50 | 21.90 | 21.90 | 1,671 |
| 25 Mar 21 |
21.50000 -1.30 |
22.90 | 21.00 | 22.90 | 3,513 |
| 24 Mar 21 |
22.80000 -0.30 |
22.90 | 22.40 | 22.70 | 51 |
| 23 Mar 21 |
23.10000 +0.30 |
23.10 | 22.40 | 22.50 | 1,827 |
| 22 Mar 21 |
22.80000 -0.40 |
23.20 | 22.80 | 22.80 | 1,680 |
| 19 Mar 21 |
23.20000 +0.20 |
23.30 | 22.90 | 23.20 | 2,418 |
| 18 Mar 21 |
23.00000 +0.30 |
23.20 | 22.50 | 22.50 | 1,380 |
| 17 Mar 21 |
22.70000 +0.10 |
23.00 | 22.40 | 22.80 | 971 |
| 16 Mar 21 |
22.60000 +0.20 |
23.00 | 22.40 | 22.90 | 841 |
| 15 Mar 21 |
22.40000 -0.50 |
23.10 | 22.20 | 23.10 | 1,155 |
| 12 Mar 21 |
22.90000 -0.40 |
23.00 | 22.60 | 23.00 | 803 |
| 11 Mar 21 |
23.30000 -0.10 |
23.60 | 23.30 | 23.60 | 1,161 |
| 10 Mar 21 |
23.40000 -0.60 |
23.80 | 23.40 | 23.80 | 1,118 |
| 09 Mar 21 |
24.00000 +0.20 |
24.30 | 23.50 | 23.80 | 1,872 |
| 08 Mar 21 |
23.80000 -0.40 |
24.40 | 23.80 | 24.40 | 730 |
| 05 Mar 21 |
24.20000 -0.30 |
24.40 | 24.00 | 24.00 | 303 |
| 04 Mar 21 |
24.50000 +0.90 |
24.50 | 23.50 | 23.50 | 2,746 |
| 03 Mar 21 |
23.60000 +0.80 |
23.70 | 23.00 | 23.00 | 1,270 |
| 02 Mar 21 |
22.80000 +0.20 |
23.10 | 22.30 | 22.30 | 147 |
| 01 Mar 21 |
22.60000 +0.20 |
22.70 | 22.60 | 22.60 | 38 |
| 26 Feb 21 |
22.40000 -0.50 |
23.00 | 22.40 | 22.60 | 1,364 |
| 25 Feb 21 |
22.90000 +0.70 |
23.20 | 22.40 | 22.40 | 1,144 |
| 24 Feb 21 |
22.20000 -0.40 |
23.10 | 22.20 | 22.80 | 2,696 |
| 23 Feb 21 |
22.60000 -2.00 |
24.50 | 22.60 | 24.50 | 3,046 |
| 22 Feb 21 |
24.60000 -0.60 |
25.10 | 24.60 | 25.10 | 3,525 |
| 19 Feb 21 |
25.20000 +0.00 |
25.30 | 25.20 | 25.30 | 398 |
| 18 Feb 21 |
25.20000 +0.20 |
25.30 | 24.80 | 24.80 | 1,047 |
| 17 Feb 21 |
25.00000 +0.30 |
25.30 | 24.80 | 24.90 | 1,029 |
| 16 Feb 21 |
24.70000 +0.50 |
25.10 | 24.20 | 24.30 | 1,387 |
| 15 Feb 21 |
24.20000 -0.10 |
24.80 | 24.20 | 24.80 | 1,153 |
| 12 Feb 21 |
24.30000 -0.80 |
25.40 | 24.30 | 25.40 | 1,155 |
| 11 Feb 21 |
25.10000 +0.10 |
25.70 | 25.00 | 25.30 | 1,467 |
| 10 Feb 21 |
25.00000 -0.70 |
25.50 | 25.00 | 25.50 | 961 |
| 09 Feb 21 |
25.70000 +0.10 |
25.80 | 25.50 | 25.50 | 714 |
| 08 Feb 21 |
25.60000 +0.10 |
25.70 | 25.60 | 25.70 | 2,294 |
| 05 Feb 21 |
25.50000 +0.40 |
26.00 | 25.20 | 25.90 | 3,998 |
| 04 Feb 21 |
25.10000 +0.90 |
25.90 | 24.20 | 24.20 | 7,551 |
| 03 Feb 21 |
24.20000 +2.60 |
24.80 | 21.50 | 21.50 | 10,451 |
| 02 Feb 21 |
21.60000 +0.90 |
22.00 | 20.80 | 20.80 | 3,374 |
| 01 Feb 21 |
20.70000 +0.00 |
21.70 | 20.40 | 21.10 | 4,900 |
| 29 Jan 21 |
20.70000 -0.30 |
20.90 | 20.60 | 20.90 | 1,532 |
| 28 Jan 21 |
21.00000 +0.00 |
21.00 | 20.70 | 20.90 | 217 |
| 27 Jan 21 |
21.00000 +0.10 |
21.10 | 20.70 | 20.70 | 333 |
| 26 Jan 21 |
20.90000 +0.20 |
21.10 | 20.90 | 21.10 | 34 |
| 25 Jan 21 |
20.70000 -0.10 |
21.20 | 20.70 | 20.80 | 1,899 |
| 22 Jan 21 |
20.80000 +0.10 |
21.50 | 20.80 | 21.50 | 161 |
| 21 Jan 21 |
20.70000 -0.50 |
22.00 | 20.70 | 21.20 | 2,434 |
| 20 Jan 21 |
21.20000 +0.70 |
21.40 | 20.70 | 20.70 | 1,386 |
| 19 Jan 21 |
20.50000 -0.10 |
21.10 | 20.50 | 20.80 | 453 |
| 18 Jan 21 |
20.60000 -0.30 |
20.80 | 19.75 | 19.95 | 2,157 |
| 15 Jan 21 |
20.90000 -0.90 |
21.90 | 20.90 | 21.90 | 1,673 |
| 14 Jan 21 |
21.80000 +0.20 |
22.10 | 21.60 | 21.90 | 1,341 |
| 13 Jan 21 |
21.60000 -0.40 |
22.10 | 21.60 | 22.10 | 180 |
| 12 Jan 21 |
22.00000 -0.10 |
22.10 | 21.80 | 21.80 | 430 |
| 11 Jan 21 |
22.10000 -0.40 |
22.90 | 21.70 | 22.50 | 2,948 |
| 08 Jan 21 |
22.50000 +0.90 |
22.50 | 21.20 | 21.20 | 1,014 |
| 07 Jan 21 |
21.60000 +0.90 |
21.60 | 20.70 | 20.70 | 2,583 |
| 06 Jan 21 |
20.70000 -0.20 |
20.90 | 20.60 | 20.70 | 679 |
| 05 Jan 21 |
20.90000 +0.20 |
20.90 | 20.50 | 20.60 | 835 |
| 04 Jan 21 |
20.70000 +0.80 |
20.70 | 20.00 | 20.00 | 53 |
| 30 Dec 20 |
19.90000 -0.50 |
20.40 | 19.05 | 19.80 | 7,198 |
| 29 Dec 20 |
20.40000 -0.30 |
20.80 | 20.30 | 20.80 | 588 |
| 28 Dec 20 |
20.70000 +0.30 |
20.80 | 20.60 | 20.60 | 1,936 |
| 23 Dec 20 |
20.40000 -0.30 |
20.60 | 20.40 | 20.60 | 894 |
| 22 Dec 20 |
20.70000 -0.50 |
21.40 | 20.70 | 21.40 | 408 |
| 21 Dec 20 |
21.20000 -0.10 |
21.90 | 20.30 | 21.90 | 2,149 |
| 18 Dec 20 |
21.30000 +0.30 |
21.70 | 20.80 | 20.80 | 2,547 |
| 17 Dec 20 |
21.00000 +0.40 |
21.00 | 20.70 | 20.70 | 2,627 |
| 16 Dec 20 |
20.60000 -0.10 |
21.10 | 20.60 | 20.80 | 3,450 |
| 15 Dec 20 |
20.70000 -0.40 |
21.50 | 20.30 | 21.40 | 13,147 |
| 14 Dec 20 |
21.10000 +0.60 |
21.30 | 20.50 | 20.50 | 8,562 |
| 11 Dec 20 |
20.50000 -0.30 |
20.80 | 20.20 | 20.60 | 10,996 |
| 10 Dec 20 |
20.80000 -0.40 |
21.50 | 20.70 | 21.50 | 3,151 |
| 09 Dec 20 |
21.20000 +0.20 |
21.50 | 20.20 | 20.80 | 6,760 |
| 08 Dec 20 |
21.00000 +1.55 |
22.90 | 19.30 | 19.30 | 29,304 |
| 07 Dec 20 |
19.45000 +1.95 |
19.50 | 17.45 | 17.75 | 12,410 |
| 04 Dec 20 |
17.50000 -0.05 |
17.85 | 17.50 | 17.55 | 12,063 |
| 03 Dec 20 |
17.55000 -0.15 |
17.65 | 17.25 | 17.65 | 2,995 |
| 02 Dec 20 |
17.70000 +0.05 |
17.95 | 17.65 | 17.80 | 4,021 |
| 01 Dec 20 |
17.65000 +0.05 |
18.00 | 17.65 | 17.95 | 1,435 |
| 30 Nov 20 |
17.60000 -0.05 |
17.80 | 17.50 | 17.60 | 1,934 |
| 27 Nov 20 |
17.65000 -0.20 |
17.95 | 17.65 | 17.70 | 2,292 |
| 26 Nov 20 |
17.85000 -0.10 |
17.95 | 17.65 | 17.95 | 4,225 |
| 25 Nov 20 |
17.95000 +0.70 |
17.95 | 17.10 | 17.10 | 3,728 |
| 24 Nov 20 |
17.25000 +0.40 |
17.30 | 16.85 | 16.90 | 2,498 |
| 23 Nov 20 |
16.85000 -0.25 |
17.10 | 16.85 | 16.95 | 1,749 |
| 20 Nov 20 |
17.10000 +0.20 |
17.20 | 16.90 | 16.90 | 542 |
| 19 Nov 20 |
16.90000 -0.25 |
17.25 | 16.90 | 17.15 | 1,214 |
| 18 Nov 20 |
17.15000 +0.00 |
17.35 | 17.05 | 17.05 | 1,768 |
| 17 Nov 20 |
17.15000 +0.25 |
17.50 | 16.95 | 17.40 | 816 |
| 16 Nov 20 |
16.90000 -0.05 |
17.30 | 16.85 | 17.20 | 4,794 |
| 13 Nov 20 |
16.95000 -0.30 |
17.40 | 16.95 | 17.40 | 829 |
| 12 Nov 20 |
17.25000 +0.15 |
17.30 | 17.15 | 17.25 | 536 |
| 11 Nov 20 |
17.10000 -0.05 |
17.45 | 17.05 | 17.40 | 3,966 |
| 10 Nov 20 |
17.15000 -0.05 |
17.45 | 16.95 | 17.30 | 2,440 |
| 09 Nov 20 |
17.20000 -0.10 |
17.60 | 17.05 | 17.05 | 978 |
| 06 Nov 20 |
17.30000 +0.15 |
17.50 | 17.05 | 17.30 | 309 |
| 05 Nov 20 |
17.15000 +0.15 |
17.40 | 16.90 | 16.90 | 996 |
| 04 Nov 20 |
17.00000 +0.00 |
17.15 | 16.85 | 17.00 | 2,055 |
| 03 Nov 20 |
17.00000 +0.05 |
17.05 | 16.95 | 16.95 | 2,115 |
| 02 Nov 20 |
16.95000 -0.15 |
17.45 | 16.90 | 17.35 | 1,532 |
| 30 Oct 20 |
17.10000 -0.25 |
17.45 | 16.75 | 16.75 | 1,258 |
| 29 Oct 20 |
17.35000 -0.20 |
17.95 | 17.30 | 17.30 | 7,213 |
| 28 Oct 20 |
17.55000 +0.30 |
17.65 | 16.95 | 17.10 | 2,777 |
| 27 Oct 20 |
17.25000 -0.10 |
17.80 | 17.15 | 17.15 | 1,066 |
| 26 Oct 20 |
17.35000 -0.30 |
17.60 | 17.35 | 17.60 | 2 |
| 23 Oct 20 |
17.65000 +0.20 |
17.95 | 17.60 | 17.95 | 1,163 |
| 22 Oct 20 |
17.45000 -0.25 |
17.95 | 17.35 | 17.35 | 2,355 |
| 21 Oct 20 |
17.70000 +0.30 |
17.70 | 17.55 | 17.60 | 810 |
| 20 Oct 20 |
17.40000 -0.30 |
17.45 | 17.40 | 17.45 | 53 |
| 19 Oct 20 |
17.70000 -0.05 |
17.95 | 17.70 | 17.95 | 555 |
| 16 Oct 20 |
17.75000 +0.60 |
17.85 | 17.40 | 17.40 | 647 |
| 15 Oct 20 |
17.15000 -0.55 |
18.05 | 17.15 | 17.65 | 5,249 |
| 14 Oct 20 |
17.70000 -0.50 |
18.10 | 17.55 | 18.10 | 2,214 |
| 13 Oct 20 |
18.20000 -0.70 |
19.00 | 18.15 | 19.00 | 7,099 |
| 12 Oct 20 |
18.90000 +0.55 |
19.00 | 18.50 | 18.50 | 11,609 |
| 09 Oct 20 |
18.35000 +1.45 |
18.40 | 17.00 | 17.00 | 44,055 |
| 07 Oct 20 |
16.90000 -0.15 |
17.00 | 16.75 | 17.00 | 1,536 |
| 06 Oct 20 |
17.05000 -0.60 |
17.45 | 17.05 | 17.45 | 919 |
| 05 Oct 20 |
17.65000 +0.45 |
17.90 | 17.30 | 17.50 | 2,677 |
| 02 Oct 20 |
17.20000 -0.15 |
17.25 | 17.10 | 17.25 | 583 |
| 01 Oct 20 |
17.35000 +1.00 |
17.35 | 16.70 | 16.80 | 2,668 |
| 30 Sep 20 |
16.35000 +0.35 |
16.35 | 15.90 | 15.90 | 839 |
| 29 Sep 20 |
16.00000 -0.15 |
16.00 | 15.95 | 15.95 | 400 |
| 28 Sep 20 |
16.15000 +0.40 |
16.35 | 15.60 | 15.60 | 2,070 |
| 25 Sep 20 |
15.75000 -0.25 |
16.00 | 15.70 | 16.00 | 402 |
| 24 Sep 20 |
16.00000 -1.25 |
16.65 | 16.00 | 16.60 | 3,410 |
| 23 Sep 20 |
17.25000 +0.45 |
17.25 | 17.00 | 17.00 | 114 |
| 22 Sep 20 |
16.80000 +0.00 |
16.80 | 16.60 | 16.60 | 331 |
| 21 Sep 20 |
16.80000 -1.20 |
17.75 | 16.55 | 17.75 | 1,563 |
| 18 Sep 20 |
18.00000 -0.50 |
18.60 | 18.00 | 18.25 | 1,325 |
| 17 Sep 20 |
18.50000 +0.00 |
18.50 | 18.40 | 18.50 | 292 |
| 15 Sep 20 |
18.50000 +0.05 |
18.70 | 18.40 | 18.70 | 445 |
| 14 Sep 20 |
18.45000 +0.20 |
18.50 | 18.40 | 18.40 | 932 |
| 11 Sep 20 |
18.25000 +0.20 |
18.35 | 18.25 | 18.35 | 2 |
| 10 Sep 20 |
18.05000 -0.30 |
18.05 | 18.00 | 18.05 | 282 |
| 09 Sep 20 |
18.35000 +0.35 |
18.50 | 18.05 | 18.05 | 1,412 |
| 08 Sep 20 |
18.00000 +0.10 |
18.50 | 18.00 | 18.00 | 2,721 |
| 07 Sep 20 |
17.90000 +0.90 |
17.90 | 17.00 | 17.00 | 1,465 |
| 04 Sep 20 |
17.00000 -0.20 |
17.00 | 16.75 | 16.75 | 104 |
| 03 Sep 20 |
17.20000 +0.05 |
17.40 | 17.20 | 17.30 | 1,752 |
| 02 Sep 20 |
17.15000 +0.60 |
17.65 | 16.25 | 16.25 | 3,782 |
| 01 Sep 20 |
16.55000 +0.90 |
17.85 | 15.70 | 15.85 | 10,932 |
| 31 Aug 20 |
15.65000 +0.25 |
16.50 | 15.55 | 15.60 | 1,316 |
| 28 Aug 20 |
15.40000 +0.45 |
15.40 | 15.00 | 15.10 | 1,695 |
| 27 Aug 20 |
14.95000 +0.50 |
15.05 | 14.70 | 14.70 | 1,015 |
| 26 Aug 20 |
14.45000 +0.40 |
14.45 | 14.05 | 14.20 | 848 |
| 25 Aug 20 |
14.05000 +0.45 |
14.15 | 13.85 | 14.15 | 1,587 |
| 24 Aug 20 |
13.60000 -0.60 |
14.00 | 12.90 | 14.00 | 9,646 |
| 21 Aug 20 |
14.20000 -1.35 |
15.60 | 14.20 | 15.40 | 2,570 |
| 20 Aug 20 |
15.55000 -0.20 |
15.95 | 15.45 | 15.95 | 1,184 |
| 19 Aug 20 |
15.75000 -0.15 |
15.75 | 15.75 | 15.75 | 1 |
| 18 Aug 20 |
15.90000 -0.20 |
16.20 | 15.80 | 15.85 | 2,807 |
| 17 Aug 20 |
16.10000 +0.25 |
16.10 | 16.05 | 16.05 | 109 |
| 14 Aug 20 |
15.85000 -0.05 |
16.00 | 15.75 | 16.00 | 1,708 |
| 13 Aug 20 |
15.90000 +0.00 |
16.10 | 15.75 | 16.10 | 1,335 |
| 12 Aug 20 |
15.90000 -0.25 |
16.10 | 15.90 | 15.95 | 273 |
| 11 Aug 20 |
16.15000 +0.20 |
16.30 | 15.95 | 16.15 | 2,494 |
| 10 Aug 20 |
15.95000 -0.05 |
16.15 | 15.95 | 16.15 | 178 |
| 07 Aug 20 |
16.00000 +0.30 |
16.10 | 15.90 | 15.90 | 680 |
| 06 Aug 20 |
15.70000 -0.20 |
15.90 | 15.70 | 15.70 | 308 |
| 05 Aug 20 |
15.90000 +0.00 |
16.00 | 15.50 | 15.70 | 1,295 |
| 04 Aug 20 |
15.90000 -0.70 |
16.55 | 15.75 | 16.40 | 1,799 |
| 03 Aug 20 |
16.60000 -1.25 |
17.80 | 16.60 | 17.80 | 1,177 |
| 31 Jul 20 |
17.85000 +0.20 |
17.90 | 17.65 | 17.90 | 74 |
| 30 Jul 20 |
17.65000 -0.55 |
17.90 | 17.65 | 17.90 | 824 |
| 29 Jul 20 |
18.20000 +0.05 |
18.20 | 18.15 | 18.15 | 72 |
| 28 Jul 20 |
18.15000 -0.15 |
18.35 | 17.95 | 17.95 | 483 |
| 24 Jul 20 |
18.30000 -0.10 |
18.35 | 17.90 | 17.90 | 974 |
| 23 Jul 20 |
18.40000 +0.40 |
18.40 | 17.90 | 18.05 | 1,264 |
| 22 Jul 20 |
18.00000 -0.15 |
18.10 | 17.90 | 17.90 | 999 |
| 21 Jul 20 |
18.15000 -0.25 |
18.45 | 18.15 | 18.45 | 32 |
| 20 Jul 20 |
18.40000 +0.05 |
18.40 | 18.00 | 18.10 | 227 |
| 17 Jul 20 |
18.35000 +0.10 |
18.35 | 18.00 | 18.00 | 46 |
| 16 Jul 20 |
18.25000 +0.00 |
18.25 | 18.25 | 18.25 | 9 |
| 15 Jul 20 |
18.25000 +0.60 |
18.95 | 17.90 | 17.90 | 1,165 |
| 14 Jul 20 |
17.65000 -0.90 |
18.30 | 17.65 | 18.30 | 1,886 |
| 13 Jul 20 |
18.55000 +0.00 |
18.55 | 18.30 | 18.30 | 500 |
| 10 Jul 20 |
18.55000 -0.10 |
18.80 | 18.40 | 18.40 | 1,042 |
| 09 Jul 20 |
18.65000 +0.50 |
18.65 | 18.35 | 18.35 | 2,079 |
| 08 Jul 20 |
18.15000 -0.65 |
18.75 | 18.15 | 18.75 | 1,826 |
| 07 Jul 20 |
18.80000 +0.10 |
18.95 | 18.80 | 18.95 | 277 |
| 06 Jul 20 |
18.70000 +0.25 |
19.20 | 18.70 | 18.70 | 4,357 |
| 03 Jul 20 |
18.45000 -0.45 |
19.00 | 18.35 | 19.00 | 946 |
| 02 Jul 20 |
18.90000 +0.70 |
21.00 | 17.40 | 17.85 | 5,430 |
| 30 Jun 20 |
18.20000 -0.20 |
18.65 | 18.20 | 18.65 | 1,616 |
| 29 Jun 20 |
18.40000 +0.00 |
18.65 | 18.40 | 18.65 | 61 |
| 26 Jun 20 |
18.40000 +0.05 |
18.60 | 18.35 | 18.60 | 265 |
| 25 Jun 20 |
18.35000 -0.15 |
18.85 | 18.25 | 18.25 | 534 |
| 24 Jun 20 |
18.50000 -0.90 |
19.20 | 18.50 | 19.00 | 1,315 |
| 23 Jun 20 |
19.40000 -0.45 |
19.90 | 19.40 | 19.60 | 772 |
| 22 Jun 20 |
19.85000 +0.50 |
20.30 | 19.80 | 19.80 | 1,153 |
| 19 Jun 20 |
19.35000 +0.00 |
19.85 | 19.35 | 19.80 | 404 |
| 17 Jun 20 |
19.35000 -0.55 |
20.20 | 19.20 | 19.85 | 1,509 |
| 16 Jun 20 |
19.90000 +0.05 |
20.10 | 19.90 | 20.10 | 483 |
| 15 Jun 20 |
19.85000 +0.70 |
20.50 | 19.85 | 20.50 | 13 |
| 12 Jun 20 |
19.15000 -0.15 |
19.55 | 19.15 | 19.45 | 1,488 |
| 11 Jun 20 |
19.30000 -0.80 |
20.00 | 19.30 | 20.00 | 909 |
| 10 Jun 20 |
20.10000 -0.50 |
21.00 | 19.20 | 20.80 | 4,521 |
| 09 Jun 20 |
20.60000 -0.20 |
21.60 | 20.10 | 21.60 | 2,567 |
| 08 Jun 20 |
20.80000 +0.00 |
22.40 | 20.80 | 21.10 | 6,000 |
| 05 Jun 20 |
20.80000 +0.00 |
21.40 | 20.80 | 21.10 | 1,207 |
| 04 Jun 20 |
20.80000 -0.10 |
22.00 | 20.40 | 21.30 | 2,787 |
| 03 Jun 20 |
20.90000 -1.00 |
22.90 | 20.90 | 21.90 | 3,708 |
| 02 Jun 20 |
21.90000 +2.20 |
25.00 | 21.10 | 25.00 | 8,420 |
| 29 May 20 |
19.70000 +0.10 |
20.60 | 19.60 | 19.65 | 2,029 |
| 28 May 20 |
19.60000 -0.90 |
20.50 | 19.60 | 20.50 | 1,035 |
| 27 May 20 |
20.50000 +0.30 |
20.70 | 19.00 | 20.20 | 2,281 |
| 26 May 20 |
20.20000 -1.30 |
21.00 | 20.20 | 21.00 | 2,191 |
| 25 May 20 |
21.50000 +0.00 |
21.60 | 20.90 | 21.60 | 875 |
| 22 May 20 |
21.50000 -0.20 |
21.90 | 20.90 | 21.90 | 200 |
| 21 May 20 |
21.70000 +0.00 |
21.70 | 21.40 | 21.40 | 492 |
| 20 May 20 |
21.70000 -0.10 |
21.70 | 21.50 | 21.60 | 479 |
| 19 May 20 |
21.80000 +0.50 |
22.70 | 21.50 | 21.50 | 1,375 |
| 18 May 20 |
21.30000 +0.70 |
21.90 | 20.90 | 21.90 | 1,500 |
| 15 May 20 |
20.60000 -0.60 |
22.40 | 20.60 | 21.40 | 3,511 |
| 14 May 20 |
21.20000 -0.70 |
22.00 | 21.10 | 21.80 | 1,571 |
| 13 May 20 |
21.90000 -0.10 |
22.20 | 21.90 | 22.20 | 55 |
| 12 May 20 |
22.00000 -0.20 |
22.40 | 21.80 | 22.40 | 123 |
| 11 May 20 |
22.20000 +0.10 |
22.30 | 21.80 | 22.30 | 806 |
| 08 May 20 |
22.10000 -0.40 |
23.10 | 21.30 | 22.70 | 21,165 |
| 07 May 20 |
22.50000 +0.30 |
22.90 | 22.20 | 22.40 | 6,278 |
| 06 May 20 |
22.20000 -0.50 |
22.90 | 22.10 | 22.90 | 7,686 |
| 05 May 20 |
22.70000 -0.20 |
23.40 | 22.70 | 23.20 | 1,405 |
| 04 May 20 |
22.90000 +0.00 |
24.00 | 22.50 | 24.00 | 2,283 |
| 30 Apr 20 |
22.90000 +0.80 |
25.00 | 22.30 | 22.30 | 3,441 |
| 29 Apr 20 |
22.10000 -0.10 |
22.20 | 22.00 | 22.00 | 727 |
| 28 Apr 20 |
22.20000 +0.10 |
22.20 | 22.10 | 22.10 | 412 |
| 27 Apr 20 |
22.10000 +0.20 |
22.10 | 21.70 | 22.10 | 774 |
| 24 Apr 20 |
21.90000 -0.10 |
22.60 | 21.60 | 21.60 | 1,514 |
| 23 Apr 20 |
22.00000 +1.50 |
22.20 | 20.60 | 20.90 | 1,609 |
| 22 Apr 20 |
20.50000 +0.60 |
20.80 | 19.65 | 19.65 | 2,033 |
| 21 Apr 20 |
19.90000 -0.60 |
20.60 | 19.75 | 20.50 | 722 |
| 20 Apr 20 |
20.50000 +0.50 |
21.20 | 20.30 | 20.30 | 2,153 |
| 17 Apr 20 |
20.00000 +0.15 |
21.20 | 20.00 | 21.20 | 1,747 |
| 16 Apr 20 |
19.85000 +0.05 |
21.00 | 19.50 | 20.00 | 2,946 |
| 15 Apr 20 |
19.80000 -1.20 |
21.30 | 19.00 | 21.30 | 6,538 |
| 14 Apr 20 |
21.00000 +1.20 |
21.00 | 20.00 | 20.00 | 2,854 |
| 09 Apr 20 |
19.80000 +1.05 |
20.20 | 18.55 | 18.55 | 4,576 |
| 08 Apr 20 |
18.75000 -0.35 |
19.15 | 18.75 | 18.85 | 691 |
| 07 Apr 20 |
19.10000 +0.60 |
19.25 | 18.45 | 18.70 | 2,432 |
| 06 Apr 20 |
18.50000 +0.10 |
19.20 | 18.00 | 18.80 | 3,518 |
| 03 Apr 20 |
18.40000 -0.25 |
18.80 | 18.40 | 18.80 | 630 |
| 02 Apr 20 |
18.65000 +0.70 |
19.40 | 15.30 | 18.30 | 3,769 |
| 01 Apr 20 |
17.95000 -1.25 |
19.90 | 17.95 | 19.90 | 1,366 |
| 31 Mar 20 |
19.20000 +0.60 |
19.20 | 18.80 | 18.80 | 815 |
| 30 Mar 20 |
18.60000 -0.36 |
18.90 | 18.32 | 18.50 | 3,598 |
| 27 Mar 20 |
18.96000 -0.46 |
19.68 | 18.96 | 19.00 | 1,051 |
| 26 Mar 20 |
19.42000 -1.08 |
20.40 | 17.64 | 20.00 | 5,158 |
| 25 Mar 20 |
20.50000 +6.94 |
20.50 | 13.46 | 13.46 | 12,782 |
| 24 Mar 20 |
13.56000 +0.96 |
14.16 | 13.38 | 14.16 | 2,746 |
| 23 Mar 20 |
12.60000 -0.34 |
12.98 | 12.34 | 12.98 | 3,097 |
| 20 Mar 20 |
12.94000 -1.04 |
14.60 | 12.94 | 14.12 | 2,954 |
| 19 Mar 20 |
13.98000 +0.28 |
14.36 | 13.60 | 13.98 | 3,977 |
| 18 Mar 20 |
13.70000 -3.30 |
15.12 | 13.70 | 14.82 | 6,138 |
| 17 Mar 20 |
17.00000 -0.36 |
17.44 | 17.00 | 17.02 | 1,828 |
| 16 Mar 20 |
17.36000 -1.32 |
19.60 | 16.12 | 19.60 | 2,787 |
| 13 Mar 20 |
18.68000 +0.42 |
19.64 | 18.50 | 18.50 | 1,367 |
| 12 Mar 20 |
18.26000 -2.54 |
20.45 | 18.26 | 20.40 | 1,267 |
| 11 Mar 20 |
20.80000 -1.15 |
21.80 | 20.60 | 21.80 | 1,999 |
| 10 Mar 20 |
21.95000 +0.95 |
22.05 | 21.00 | 21.10 | 4,334 |
| 09 Mar 20 |
21.00000 -2.10 |
22.55 | 21.00 | 21.25 | 3,351 |
| 06 Mar 20 |
23.10000 -2.65 |
25.05 | 22.95 | 25.05 | 11,678 |
| 05 Mar 20 |
25.75000 -0.65 |
26.25 | 25.75 | 26.15 | 1,245 |
| 04 Mar 20 |
26.40000 -0.15 |
26.80 | 26.00 | 26.80 | 911 |
| 03 Mar 20 |
26.55000 -0.45 |
27.35 | 26.00 | 26.50 | 6,358 |
| 02 Mar 20 |
27.00000 +1.25 |
27.35 | 26.05 | 26.05 | 3,261 |
| 28 Feb 20 |
25.75000 -1.75 |
27.00 | 25.05 | 27.00 | 8,090 |
| 27 Feb 20 |
27.50000 -0.75 |
28.30 | 27.50 | 28.00 | 1,949 |
| 26 Feb 20 |
28.25000 -0.30 |
28.65 | 28.00 | 28.55 | 809 |
| 25 Feb 20 |
28.55000 -0.05 |
28.85 | 28.30 | 28.85 | 1,927 |
| 24 Feb 20 |
28.60000 -1.60 |
30.15 | 27.95 | 30.15 | 8,537 |
| 21 Feb 20 |
30.20000 -0.15 |
30.50 | 30.20 | 30.30 | 1,432 |
| 20 Feb 20 |
30.35000 -0.10 |
30.40 | 30.30 | 30.40 | 328 |
| 18 Feb 20 |
30.45000 +0.15 |
30.45 | 30.45 | 30.45 | 111 |
| 17 Feb 20 |
30.30000 +0.10 |
30.60 | 30.25 | 30.50 | 294 |
| 14 Feb 20 |
30.20000 -0.30 |
30.80 | 30.10 | 30.80 | 1,216 |
| 13 Feb 20 |
30.50000 -0.05 |
30.50 | 29.25 | 30.45 | 3,122 |
| 12 Feb 20 |
30.55000 +0.25 |
30.75 | 30.35 | 30.45 | 1,031 |
| 11 Feb 20 |
30.30000 -0.10 |
31.35 | 29.35 | 30.70 | 11,515 |
| 10 Feb 20 |
30.40000 -0.20 |
30.90 | 30.40 | 30.60 | 578 |
| 07 Feb 20 |
30.60000 -0.05 |
30.95 | 30.50 | 30.95 | 644 |
| 06 Feb 20 |
30.65000 +0.45 |
31.05 | 30.40 | 30.45 | 1,962 |
| 05 Feb 20 |
30.20000 +0.00 |
30.75 | 30.20 | 30.45 | 1,699 |
| 04 Feb 20 |
30.20000 -0.45 |
30.95 | 30.10 | 30.95 | 2,995 |
| 03 Feb 20 |
30.65000 -0.30 |
31.30 | 30.50 | 31.30 | 1,084 |
| 31 Jan 20 |
30.95000 +0.35 |
30.95 | 30.60 | 30.80 | 51 |
| 30 Jan 20 |
30.60000 -0.05 |
30.70 | 30.60 | 30.65 | 449 |
| 29 Jan 20 |
30.65000 -0.20 |
31.05 | 30.60 | 30.60 | 943 |
| 28 Jan 20 |
30.85000 +0.15 |
31.40 | 30.60 | 30.85 | 3,847 |
| 27 Jan 20 |
30.70000 -0.05 |
31.00 | 30.55 | 31.00 | 1,091 |
| 24 Jan 20 |
30.75000 +0.15 |
30.75 | 30.55 | 30.75 | 611 |
| 23 Jan 20 |
30.60000 -0.10 |
31.20 | 30.50 | 31.20 | 2,482 |
| 22 Jan 20 |
30.70000 -0.10 |
31.00 | 30.50 | 31.00 | 274 |
| 21 Jan 20 |
30.80000 -0.70 |
31.85 | 30.55 | 31.55 | 342 |
| 20 Jan 20 |
31.50000 -0.50 |
32.05 | 31.50 | 31.65 | 6,589 |
| 17 Jan 20 |
32.00000 +0.00 |
32.15 | 31.40 | 31.50 | 3,624 |
| 16 Jan 20 |
32.00000 -0.50 |
32.30 | 31.50 | 32.30 | 7,256 |
| 15 Jan 20 |
32.50000 -0.40 |
32.60 | 32.25 | 32.50 | 785 |
| 14 Jan 20 |
32.90000 +0.65 |
33.60 | 32.40 | 32.40 | 206 |
| 13 Jan 20 |
32.25000 -0.25 |
32.25 | 32.25 | 32.25 | 560 |
| 10 Jan 20 |
32.50000 -0.40 |
32.90 | 32.30 | 32.45 | 360 |
| 09 Jan 20 |
32.90000 -0.30 |
33.40 | 32.10 | 33.20 | 1,346 |
| 08 Jan 20 |
33.20000 +0.15 |
33.35 | 32.45 | 33.00 | 709 |
| 07 Jan 20 |
33.05000 -0.10 |
33.25 | 32.85 | 32.90 | 96 |
| 06 Jan 20 |
33.15000 -0.15 |
33.15 | 32.85 | 32.90 | 43 |
| 02 Jan 20 |
33.30000 +1.35 |
33.30 | 32.40 | 32.40 | 64 |
| 30 Dec 19 |
31.95000 -0.05 |
33.20 | 31.95 | 33.00 | 5,500 |
| 27 Dec 19 |
32.00000 -0.05 |
32.15 | 31.95 | 32.15 | 5,580 |
| 23 Dec 19 |
32.05000 -0.45 |
33.00 | 32.00 | 32.55 | 2,355 |
| 20 Dec 19 |
32.50000 +0.00 |
33.00 | 32.50 | 32.55 | 728 |
| 19 Dec 19 |
32.50000 +0.00 |
32.95 | 32.50 | 32.50 | 1,543 |
| 18 Dec 19 |
32.50000 -0.20 |
33.20 | 32.50 | 32.55 | 2,159 |
| 17 Dec 19 |
32.70000 -0.80 |
33.00 | 32.60 | 33.00 | 399 |
| 16 Dec 19 |
33.50000 -0.80 |
34.50 | 33.50 | 34.50 | 629 |
| 13 Dec 19 |
34.30000 +1.70 |
34.40 | 32.70 | 33.40 | 3,948 |
| 12 Dec 19 |
32.60000 -0.30 |
33.20 | 32.60 | 32.80 | 1,194 |
| 11 Dec 19 |
32.90000 +0.05 |
32.90 | 32.60 | 32.60 | 419 |
| 10 Dec 19 |
32.85000 +0.55 |
32.95 | 32.00 | 32.30 | 3,263 |
| 09 Dec 19 |
32.30000 -0.95 |
32.90 | 32.30 | 32.90 | 409 |
| 06 Dec 19 |
33.25000 +0.25 |
33.65 | 33.00 | 33.00 | 1,361 |
| 05 Dec 19 |
33.00000 +0.10 |
33.00 | 32.50 | 32.50 | 819 |
| 04 Dec 19 |
32.90000 +0.50 |
32.90 | 32.45 | 32.80 | 920 |
| 03 Dec 19 |
32.40000 +0.15 |
32.55 | 32.25 | 32.25 | 880 |
| 02 Dec 19 |
32.25000 -0.60 |
32.80 | 32.05 | 32.80 | 1,061 |
| 29 Nov 19 |
32.85000 +0.20 |
32.85 | 32.20 | 32.40 | 955 |
| 28 Nov 19 |
32.65000 -0.05 |
32.65 | 32.10 | 32.30 | 191 |
| 27 Nov 19 |
32.70000 +0.70 |
32.75 | 32.00 | 32.05 | 1,334 |
| 26 Nov 19 |
32.00000 -0.20 |
32.60 | 32.00 | 32.00 | 1,842 |
| 25 Nov 19 |
32.20000 -0.15 |
32.25 | 32.00 | 32.25 | 58 |
| 22 Nov 19 |
32.35000 -0.20 |
32.50 | 31.95 | 31.95 | 364 |
| 21 Nov 19 |
32.55000 +0.65 |
32.70 | 31.70 | 32.35 | 1,395 |
| 20 Nov 19 |
31.90000 +0.10 |
31.90 | 30.50 | 30.85 | 3,471 |
| 19 Nov 19 |
31.80000 -1.00 |
32.70 | 31.70 | 32.70 | 829 |
| 18 Nov 19 |
32.80000 -0.20 |
32.80 | 31.75 | 32.55 | 933 |
| 15 Nov 19 |
33.00000 +0.40 |
33.00 | 32.65 | 32.90 | 1,599 |
| 14 Nov 19 |
32.60000 +0.10 |
32.60 | 32.60 | 32.60 | 353 |
| 13 Nov 19 |
32.50000 +1.00 |
32.50 | 31.75 | 31.75 | 1,290 |
| 12 Nov 19 |
31.50000 +0.00 |
31.65 | 30.50 | 31.05 | 4,839 |
| 11 Nov 19 |
31.50000 -0.80 |
32.50 | 31.10 | 32.20 | 3,200 |
| 08 Nov 19 |
32.30000 -0.55 |
32.80 | 32.10 | 32.80 | 1,329 |
| 07 Nov 19 |
32.85000 +0.45 |
32.85 | 32.30 | 32.85 | 801 |
| 06 Nov 19 |
32.40000 +0.00 |
33.30 | 32.15 | 32.15 | 2,344 |
| 05 Nov 19 |
32.40000 +1.80 |
33.25 | 32.10 | 32.65 | 20,383 |
| 04 Nov 19 |
30.60000 -0.35 |
31.60 | 30.60 | 30.95 | 2,128 |
| 01 Nov 19 |
30.95000 -0.75 |
31.55 | 30.95 | 31.10 | 481 |
| 31 Oct 19 |
31.70000 +1.10 |
32.00 | 30.00 | 30.60 | 2,438 |
| 30 Oct 19 |
30.60000 -1.05 |
31.10 | 30.60 | 31.10 | 544 |
| 29 Oct 19 |
31.65000 +0.75 |
31.65 | 31.65 | 31.65 | 33 |
| 28 Oct 19 |
30.90000 -0.70 |
31.60 | 30.80 | 31.60 | 1,532 |
| 25 Oct 19 |
31.60000 -0.40 |
33.25 | 31.30 | 32.45 | 2,524 |
| 24 Oct 19 |
32.00000 +0.05 |
32.90 | 31.60 | 32.15 | 3,128 |
| 23 Oct 19 |
31.95000 +0.35 |
31.95 | 31.50 | 31.95 | 37 |
| 22 Oct 19 |
31.60000 -0.45 |
31.85 | 31.20 | 31.60 | 1,838 |
| 21 Oct 19 |
32.05000 +0.55 |
32.60 | 31.40 | 31.90 | 1,380 |
| 18 Oct 19 |
31.50000 +0.05 |
31.55 | 30.70 | 30.75 | 1,049 |
| 17 Oct 19 |
31.45000 +0.55 |
32.45 | 30.50 | 30.50 | 672 |
| 16 Oct 19 |
30.90000 +0.00 |
30.90 | 30.45 | 30.50 | 301 |
| 15 Oct 19 |
30.90000 -0.05 |
31.70 | 30.90 | 31.25 | 1,081 |
| 14 Oct 19 |
30.95000 +0.15 |
31.25 | 30.40 | 31.25 | 599 |
| 11 Oct 19 |
30.80000 +1.45 |
31.05 | 29.50 | 29.50 | 3,373 |
| 10 Oct 19 |
29.35000 -0.20 |
29.50 | 29.35 | 29.35 | 250 |
| 09 Oct 19 |
29.55000 +0.05 |
29.75 | 29.35 | 29.75 | 2,211 |
| 08 Oct 19 |
29.50000 -0.70 |
30.50 | 29.15 | 30.20 | 1,445 |
| 07 Oct 19 |
30.20000 -0.70 |
31.00 | 30.20 | 30.40 | 1,722 |
| 04 Oct 19 |
30.90000 -0.45 |
31.10 | 30.10 | 31.10 | 1,586 |
| 02 Oct 19 |
31.35000 -0.80 |
31.95 | 31.35 | 31.35 | 235 |
| 01 Oct 19 |
32.15000 -0.35 |
33.00 | 32.00 | 32.90 | 1,167 |
| 30 Sep 19 |
32.50000 -0.35 |
33.40 | 32.05 | 32.85 | 655 |
| 27 Sep 19 |
32.85000 -0.50 |
33.50 | 32.10 | 32.70 | 1,248 |
| 26 Sep 19 |
33.35000 +0.45 |
33.35 | 32.50 | 32.55 | 1,121 |
| 25 Sep 19 |
32.90000 -0.95 |
33.10 | 32.15 | 33.10 | 1,613 |
| 24 Sep 19 |
33.85000 +0.10 |
34.05 | 33.45 | 33.70 | 1,430 |
| 23 Sep 19 |
33.75000 -0.25 |
34.00 | 33.00 | 33.35 | 672 |
| 20 Sep 19 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 963 |
| 19 Sep 19 |
34.00000 -0.20 |
34.45 | 34.00 | 34.05 | 358 |
| 18 Sep 19 |
34.20000 +0.20 |
34.20 | 34.05 | 34.20 | 71 |
| 17 Sep 19 |
34.00000 -0.95 |
34.80 | 33.65 | 34.30 | 970 |
| 16 Sep 19 |
34.95000 +1.35 |
35.50 | 33.95 | 33.95 | 5,192 |
| 13 Sep 19 |
33.60000 -0.10 |
33.80 | 32.95 | 33.00 | 247 |
| 12 Sep 19 |
33.70000 -0.35 |
34.65 | 33.00 | 34.45 | 821 |
| 11 Sep 19 |
34.05000 -0.45 |
34.80 | 33.75 | 34.50 | 800 |
| 10 Sep 19 |
34.50000 +0.15 |
35.00 | 34.50 | 35.00 | 784 |
| 09 Sep 19 |
34.35000 +1.20 |
34.40 | 33.00 | 33.55 | 746 |
| 06 Sep 19 |
33.15000 -0.45 |
33.90 | 33.15 | 33.90 | 754 |
| 05 Sep 19 |
33.60000 +1.10 |
33.60 | 32.60 | 32.75 | 4,274 |
| 04 Sep 19 |
32.50000 -1.00 |
33.50 | 31.70 | 33.25 | 2,754 |
| 03 Sep 19 |
33.50000 -1.70 |
34.70 | 33.50 | 34.70 | 522 |
| 02 Sep 19 |
35.20000 +0.00 |
35.90 | 35.10 | 35.70 | 3,127 |
| 30 Aug 19 |
35.20000 -0.35 |
36.05 | 35.00 | 36.05 | 1,210 |
| 29 Aug 19 |
35.55000 -0.30 |
36.35 | 35.55 | 36.00 | 1,251 |
| 28 Aug 19 |
35.85000 -1.15 |
36.50 | 34.95 | 36.50 | 1,986 |
| 27 Aug 19 |
37.00000 +2.50 |
37.80 | 34.85 | 34.85 | 9,785 |
| 26 Aug 19 |
34.50000 +1.65 |
34.50 | 33.25 | 33.25 | 3,140 |
| 23 Aug 19 |
32.85000 +0.25 |
33.60 | 32.85 | 33.00 | 1,464 |
| 22 Aug 19 |
32.60000 +1.60 |
33.30 | 31.30 | 31.35 | 3,028 |
| 21 Aug 19 |
31.00000 +1.15 |
31.00 | 29.70 | 29.70 | 4,592 |
| 20 Aug 19 |
29.85000 +0.25 |
30.00 | 29.85 | 29.95 | 439 |
| 19 Aug 19 |
29.60000 -0.40 |
30.50 | 29.45 | 30.30 | 789 |
| 16 Aug 19 |
30.00000 +1.20 |
30.25 | 29.10 | 29.10 | 3,645 |
| 15 Aug 19 |
28.80000 +0.55 |
29.05 | 28.55 | 28.55 | 2,127 |
| 14 Aug 19 |
28.25000 -1.40 |
29.50 | 28.00 | 29.50 | 2,112 |
| 13 Aug 19 |
29.65000 +1.15 |
31.10 | 29.50 | 30.50 | 4,724 |
| 12 Aug 19 |
28.50000 -0.10 |
29.45 | 28.50 | 28.90 | 857 |
| 09 Aug 19 |
28.60000 -0.40 |
29.00 | 28.45 | 29.00 | 627 |
| 08 Aug 19 |
29.00000 +1.10 |
29.00 | 27.90 | 27.90 | 1,181 |
| 07 Aug 19 |
27.90000 -1.25 |
29.35 | 27.80 | 29.35 | 2,096 |
| 06 Aug 19 |
29.15000 -0.45 |
29.60 | 29.15 | 29.45 | 667 |
| 05 Aug 19 |
29.60000 +0.35 |
29.75 | 29.40 | 29.75 | 937 |
| 02 Aug 19 |
29.25000 -1.00 |
30.20 | 29.00 | 30.20 | 1,075 |
| 01 Aug 19 |
30.25000 -0.35 |
30.60 | 29.90 | 30.60 | 382 |
| 31 Jul 19 |
30.60000 +0.60 |
30.60 | 29.70 | 30.00 | 3,270 |
| 30 Jul 19 |
30.00000 -0.60 |
30.05 | 30.00 | 30.05 | 139 |
| 29 Jul 19 |
30.60000 +0.00 |
30.65 | 30.00 | 30.65 | 2,331 |
| 26 Jul 19 |
30.60000 -0.35 |
30.80 | 30.60 | 30.65 | 222 |
| 25 Jul 19 |
30.95000 -0.35 |
31.70 | 30.65 | 31.65 | 752 |
| 24 Jul 19 |
31.30000 +0.70 |
31.45 | 30.70 | 30.70 | 459 |
| 23 Jul 19 |
30.60000 -0.45 |
31.10 | 30.45 | 31.10 | 1,673 |
| 22 Jul 19 |
31.05000 -0.70 |
32.10 | 30.70 | 32.10 | 2,470 |
| 19 Jul 19 |
31.75000 +0.25 |
32.45 | 31.50 | 31.50 | 1,353 |
| 18 Jul 19 |
31.50000 -0.75 |
31.85 | 31.50 | 31.85 | 198 |
| 17 Jul 19 |
32.25000 -0.85 |
32.45 | 32.00 | 32.45 | 273 |
| 16 Jul 19 |
33.10000 +0.10 |
33.15 | 33.10 | 33.15 | 196 |
| 15 Jul 19 |
33.00000 -0.95 |
33.30 | 32.90 | 33.30 | 465 |
| 12 Jul 19 |
33.95000 -0.05 |
33.95 | 32.75 | 33.60 | 1,570 |
| 11 Jul 19 |
34.00000 -0.60 |
34.50 | 33.15 | 34.50 | 2,094 |
| 10 Jul 19 |
34.60000 -0.20 |
35.60 | 34.50 | 35.15 | 2,999 |
| 09 Jul 19 |
34.80000 +0.55 |
34.80 | 34.15 | 34.30 | 1,982 |
| 08 Jul 19 |
34.25000 +0.80 |
34.70 | 33.75 | 33.75 | 1,636 |
| 05 Jul 19 |
33.45000 +0.90 |
33.75 | 32.95 | 32.95 | 1,643 |
| 04 Jul 19 |
32.55000 -0.15 |
33.25 | 32.55 | 33.10 | 1,649 |
| 03 Jul 19 |
32.70000 +0.20 |
32.95 | 32.30 | 32.50 | 1,831 |
| 02 Jul 19 |
32.50000 +0.00 |
33.00 | 32.50 | 32.50 | 202 |
| 01 Jul 19 |
32.50000 -0.05 |
32.95 | 32.50 | 32.95 | 495 |
| 28 Jun 19 |
32.55000 +0.95 |
32.55 | 31.50 | 31.50 | 413 |
| 27 Jun 19 |
31.60000 -1.10 |
32.40 | 31.60 | 32.35 | 808 |
| 26 Jun 19 |
32.70000 +0.50 |
32.80 | 32.05 | 32.05 | 168 |
| 25 Jun 19 |
32.20000 -0.30 |
32.70 | 32.20 | 32.55 | 34 |
| 24 Jun 19 |
32.50000 +0.20 |
32.85 | 32.30 | 32.40 | 536 |
| 21 Jun 19 |
32.30000 +0.60 |
33.00 | 32.20 | 32.20 | 1,342 |
| 20 Jun 19 |
31.70000 +0.15 |
32.50 | 31.25 | 31.25 | 1,586 |
| 19 Jun 19 |
31.55000 +0.85 |
31.55 | 30.75 | 30.75 | 281 |
| 18 Jun 19 |
30.70000 -1.50 |
32.20 | 30.70 | 32.20 | 437 |
| 17 Jun 19 |
32.20000 +0.65 |
32.70 | 31.95 | 31.95 | 84 |
| 14 Jun 19 |
31.55000 -1.35 |
32.95 | 31.35 | 32.95 | 2,762 |
| 13 Jun 19 |
32.90000 +0.05 |
32.95 | 32.55 | 32.85 | 599 |
| 12 Jun 19 |
32.85000 -0.10 |
33.75 | 32.85 | 33.40 | 635 |
| 11 Jun 19 |
32.95000 -0.35 |
33.95 | 32.85 | 33.05 | 596 |
| 07 Jun 19 |
33.30000 +0.10 |
34.00 | 33.30 | 33.65 | 944 |
| 06 Jun 19 |
33.20000 +0.75 |
33.20 | 32.45 | 32.45 | 573 |
| 05 Jun 19 |
32.45000 +0.25 |
32.60 | 32.30 | 32.30 | 205 |
| 04 Jun 19 |
32.20000 -1.35 |
34.00 | 32.05 | 34.00 | 912 |
| 03 Jun 19 |
33.55000 +1.30 |
33.60 | 32.55 | 32.55 | 1,176 |
| 31 May 19 |
32.25000 -0.30 |
32.55 | 32.00 | 32.55 | 137 |
| 30 May 19 |
32.55000 +0.55 |
32.55 | 32.50 | 32.50 | 302 |
| 29 May 19 |
32.00000 -0.30 |
32.50 | 31.95 | 32.50 | 949 |
| 28 May 19 |
32.30000 +1.60 |
32.30 | 31.15 | 31.15 | 1,419 |
| 27 May 19 |
30.70000 -1.55 |
32.25 | 30.00 | 32.25 | 6,877 |
| 24 May 19 |
32.25000 -0.30 |
32.45 | 32.00 | 32.15 | 636 |
| 23 May 19 |
32.55000 -0.85 |
33.70 | 32.15 | 33.70 | 6,053 |
| 22 May 19 |
33.40000 -0.45 |
33.75 | 33.40 | 33.75 | 1,742 |
| 21 May 19 |
33.85000 +0.10 |
34.05 | 33.60 | 33.75 | 1,913 |
| 20 May 19 |
33.75000 -0.10 |
34.25 | 33.75 | 33.90 | 1,435 |
| 17 May 19 |
33.85000 -1.35 |
35.10 | 33.85 | 35.05 | 98 |
| 16 May 19 |
35.20000 +0.50 |
35.75 | 34.55 | 35.00 | 4,205 |
| 15 May 19 |
34.70000 +0.20 |
35.00 | 34.55 | 35.00 | 2,980 |
| 14 May 19 |
34.50000 +1.15 |
34.60 | 33.40 | 33.75 | 3,701 |
| 13 May 19 |
33.35000 -0.85 |
34.00 | 33.30 | 34.00 | 3,565 |
| 10 May 19 |
34.20000 -2.10 |
36.25 | 34.15 | 35.85 | 2,363 |
| 09 May 19 |
36.30000 -0.50 |
36.60 | 36.25 | 36.60 | 387 |
| 08 May 19 |
36.80000 +0.20 |
36.95 | 36.60 | 36.70 | 453 |
| 07 May 19 |
36.60000 -1.00 |
37.80 | 36.05 | 37.75 | 3,030 |
| 06 May 19 |
37.60000 -0.45 |
39.15 | 37.60 | 38.40 | 4,960 |
| 03 May 19 |
38.05000 -0.20 |
38.65 | 38.00 | 38.00 | 51 |
| 02 May 19 |
38.25000 -0.30 |
39.00 | 37.70 | 38.95 | 1,430 |
| 30 Apr 19 |
38.55000 +0.10 |
38.55 | 38.30 | 38.55 | 320 |
| 29 Apr 19 |
38.45000 -0.20 |
38.90 | 38.20 | 38.20 | 4,875 |
| 26 Apr 19 |
38.65000 +0.00 |
39.25 | 38.65 | 39.25 | 6,017 |
| 25 Apr 19 |
38.65000 -0.50 |
39.15 | 38.65 | 39.10 | 3,611 |
| 24 Apr 19 |
39.15000 -0.05 |
39.20 | 38.50 | 38.65 | 295 |
| 23 Apr 19 |
39.20000 +0.90 |
39.20 | 38.00 | 38.50 | 2,742 |
| 18 Apr 19 |
38.30000 +0.60 |
38.30 | 37.70 | 38.00 | 766 |
| 17 Apr 19 |
37.70000 -0.15 |
38.00 | 37.70 | 37.70 | 1,029 |
| 16 Apr 19 |
37.85000 +0.85 |
38.00 | 37.20 | 37.20 | 805 |
| 15 Apr 19 |
37.00000 -0.45 |
37.30 | 36.95 | 36.95 | 478 |
| 12 Apr 19 |
37.45000 +1.35 |
38.35 | 36.30 | 36.30 | 10,931 |
| 11 Apr 19 |
36.10000 -0.10 |
37.10 | 36.10 | 36.40 | 6,099 |
| 10 Apr 19 |
36.20000 -0.75 |
36.90 | 36.00 | 36.90 | 2,627 |
| 09 Apr 19 |
36.95000 +0.70 |
37.90 | 36.45 | 36.50 | 3,504 |
| 08 Apr 19 |
36.25000 -0.10 |
36.40 | 36.00 | 36.40 | 809 |
| 05 Apr 19 |
36.35000 +0.25 |
36.35 | 35.40 | 35.65 | 1,058 |
| 04 Apr 19 |
36.10000 -0.30 |
36.40 | 36.00 | 36.00 | 872 |
| 03 Apr 19 |
36.40000 +1.10 |
36.40 | 35.45 | 35.45 | 4,027 |
| 02 Apr 19 |
35.30000 -0.65 |
36.50 | 35.15 | 36.35 | 6,750 |
| 01 Apr 19 |
35.95000 +1.25 |
36.60 | 35.20 | 35.80 | 7,337 |
| 29 Mar 19 |
34.70000 -0.56 |
35.30 | 34.70 | 35.30 | 235 |
| 28 Mar 19 |
35.26000 -0.22 |
35.50 | 35.06 | 35.50 | 130 |
| 27 Mar 19 |
35.48000 +0.46 |
36.50 | 34.98 | 35.42 | 138 |
| 26 Mar 19 |
35.02000 +0.42 |
36.30 | 34.94 | 34.98 | 4,864 |
| 25 Mar 19 |
34.60000 -0.40 |
35.40 | 34.34 | 35.40 | 307 |
| 22 Mar 19 |
35.00000 -0.14 |
35.84 | 35.00 | 35.54 | 1,997 |
| 21 Mar 19 |
35.14000 +0.42 |
35.66 | 35.00 | 35.00 | 1,991 |
| 20 Mar 19 |
34.72000 -0.82 |
36.40 | 34.54 | 35.94 | 3,940 |
| 19 Mar 19 |
35.54000 +1.90 |
35.84 | 33.60 | 33.64 | 3,791 |
| 18 Mar 19 |
33.64000 +0.06 |
34.00 | 33.64 | 33.74 | 5,359 |
| 15 Mar 19 |
33.58000 -1.14 |
35.30 | 33.58 | 35.06 | 26,416 |
| 14 Mar 19 |
34.72000 +0.46 |
35.06 | 34.40 | 34.58 | 585 |
| 13 Mar 19 |
34.26000 +0.36 |
34.50 | 33.92 | 33.92 | 803 |
| 12 Mar 19 |
33.90000 +0.10 |
34.22 | 33.24 | 33.46 | 4,059 |
| 11 Mar 19 |
33.80000 -0.80 |
34.94 | 33.54 | 34.94 | 1,279 |
| 08 Mar 19 |
34.60000 -0.80 |
35.40 | 34.40 | 35.38 | 1,427 |
| 07 Mar 19 |
35.40000 -0.34 |
36.36 | 35.00 | 36.06 | 1,489 |
| 06 Mar 19 |
35.74000 -1.22 |
36.80 | 35.40 | 36.58 | 3,176 |
| 05 Mar 19 |
36.96000 -0.34 |
37.20 | 36.56 | 37.02 | 2,066 |
| 04 Mar 19 |
37.30000 +0.26 |
37.30 | 37.06 | 37.06 | 1,273 |
| 01 Mar 19 |
37.04000 +0.06 |
37.48 | 37.02 | 37.34 | 288 |
| 28 Feb 19 |
36.98000 +0.02 |
37.16 | 36.68 | 37.16 | 644 |
| 27 Feb 19 |
36.96000 +0.06 |
37.10 | 36.88 | 36.94 | 198 |
| 26 Feb 19 |
36.90000 +0.08 |
36.94 | 36.52 | 36.94 | 400 |
| 25 Feb 19 |
36.82000 +0.14 |
36.90 | 36.12 | 36.34 | 1,299 |
| 22 Feb 19 |
36.68000 -0.14 |
36.82 | 36.50 | 36.54 | 1,386 |
| 21 Feb 19 |
36.82000 -0.18 |
37.40 | 36.58 | 37.36 | 4,305 |
| 20 Feb 19 |
37.00000 +0.26 |
37.10 | 36.60 | 37.10 | 2,361 |
| 19 Feb 19 |
36.74000 +0.10 |
37.00 | 36.54 | 37.00 | 1,247 |
| 18 Feb 19 |
36.64000 -0.36 |
37.10 | 36.64 | 37.10 | 800 |
| 15 Feb 19 |
37.00000 -0.10 |
37.10 | 36.40 | 37.10 | 2,014 |
| 14 Feb 19 |
37.10000 +0.30 |
37.10 | 36.90 | 36.98 | 3,032 |
| 13 Feb 19 |
36.80000 -0.20 |
37.30 | 36.80 | 37.30 | 458 |
| 12 Feb 19 |
37.00000 +0.30 |
37.00 | 36.34 | 36.34 | 584 |
| 11 Feb 19 |
36.70000 -0.52 |
37.68 | 36.12 | 37.68 | 2,057 |
| 08 Feb 19 |
37.22000 +0.22 |
37.24 | 36.50 | 37.24 | 1,234 |
| 07 Feb 19 |
37.00000 -0.50 |
37.80 | 36.02 | 37.80 | 1,255 |
| 06 Feb 19 |
37.50000 +0.50 |
37.50 | 36.42 | 36.72 | 3,871 |
| 05 Feb 19 |
37.00000 +0.00 |
37.08 | 36.52 | 36.72 | 1,824 |
| 04 Feb 19 |
37.00000 -0.40 |
37.24 | 36.68 | 37.12 | 3,462 |
| 01 Feb 19 |
37.40000 -0.62 |
37.94 | 36.98 | 37.66 | 5,195 |
| 31 Jan 19 |
38.02000 +0.04 |
38.08 | 37.62 | 37.98 | 1,916 |
| 30 Jan 19 |
37.98000 -0.36 |
38.32 | 37.56 | 37.72 | 934 |
| 29 Jan 19 |
38.34000 -0.36 |
38.70 | 37.86 | 38.70 | 1,031 |
| 28 Jan 19 |
38.70000 +0.10 |
38.76 | 38.40 | 38.60 | 1,157 |
| 25 Jan 19 |
38.60000 +0.00 |
38.60 | 38.18 | 38.60 | 1,385 |
| 24 Jan 19 |
38.60000 -0.02 |
38.64 | 38.12 | 38.64 | 544 |
| 23 Jan 19 |
38.62000 +0.70 |
38.62 | 38.36 | 38.36 | 93 |
| 22 Jan 19 |
37.92000 -0.68 |
38.64 | 37.92 | 38.64 | 474 |
| 21 Jan 19 |
38.60000 +0.62 |
38.64 | 38.06 | 38.42 | 2,699 |
| 18 Jan 19 |
37.98000 -0.38 |
38.50 | 37.50 | 38.50 | 2,256 |
| 17 Jan 19 |
38.36000 +0.26 |
38.50 | 38.30 | 38.50 | 219 |
| 16 Jan 19 |
38.10000 -0.40 |
38.50 | 37.76 | 38.50 | 12,301 |
| 15 Jan 19 |
38.50000 +0.00 |
38.60 | 38.10 | 38.60 | 4,497 |
| 14 Jan 19 |
38.50000 +0.46 |
38.52 | 37.90 | 38.48 | 4,873 |
| 11 Jan 19 |
38.04000 -0.32 |
38.80 | 38.02 | 38.80 | 1,170 |
| 10 Jan 19 |
38.36000 -0.44 |
39.00 | 38.34 | 39.00 | 333 |
| 09 Jan 19 |
38.80000 -0.10 |
39.06 | 38.78 | 38.90 | 2,031 |
| 08 Jan 19 |
38.90000 +0.02 |
39.06 | 38.54 | 39.06 | 1,722 |
| 07 Jan 19 |
38.88000 +1.10 |
39.14 | 38.00 | 38.22 | 9,916 |
| 04 Jan 19 |
37.78000 -0.72 |
38.94 | 37.78 | 38.94 | 2,681 |
| 03 Jan 19 |
38.50000 +0.56 |
39.28 | 37.62 | 37.62 | 3,971 |
| 02 Jan 19 |
37.94000 +0.24 |
40.00 | 37.28 | 37.28 | 4,803 |
| 28 Dec 18 |
37.70000 -0.24 |
38.30 | 37.08 | 38.30 | 1,818 |
| 27 Dec 18 |
37.94000 -0.36 |
38.50 | 37.08 | 38.50 | 5,768 |
| 21 Dec 18 |
38.30000 +1.34 |
38.30 | 36.68 | 37.22 | 5,814 |
| 20 Dec 18 |
36.96000 +0.76 |
37.32 | 35.96 | 35.96 | 2,521 |
| 19 Dec 18 |
36.20000 +0.98 |
36.60 | 35.48 | 35.48 | 1,726 |
| 18 Dec 18 |
35.22000 -0.20 |
36.06 | 35.20 | 35.50 | 5,440 |
| 17 Dec 18 |
35.42000 -0.38 |
36.02 | 34.68 | 35.92 | 3,249 |
| 14 Dec 18 |
35.80000 -0.22 |
36.00 | 35.24 | 35.78 | 2,998 |
| 13 Dec 18 |
36.02000 +0.00 |
36.50 | 35.70 | 36.00 | 928 |
| 12 Dec 18 |
36.02000 +0.84 |
36.02 | 35.02 | 35.02 | 2,559 |
| 11 Dec 18 |
35.18000 -0.28 |
36.38 | 35.00 | 35.50 | 3,490 |
| 10 Dec 18 |
35.46000 +1.84 |
35.64 | 33.26 | 33.82 | 4,989 |
| 07 Dec 18 |
33.62000 -0.36 |
34.16 | 33.62 | 33.98 | 3,163 |
| 06 Dec 18 |
33.98000 +0.64 |
33.98 | 33.00 | 33.30 | 8,982 |
| 05 Dec 18 |
33.34000 +0.34 |
33.66 | 33.08 | 33.28 | 7,520 |
| 04 Dec 18 |
33.00000 -0.78 |
34.04 | 32.42 | 34.04 | 10,088 |
| 03 Dec 18 |
33.78000 +0.78 |
34.02 | 33.16 | 33.16 | 12,192 |
| 30 Nov 18 |
33.00000 -0.08 |
33.92 | 32.88 | 33.00 | 20,374 |
| 29 Nov 18 |
33.08000 -0.08 |
33.50 | 33.04 | 33.30 | 4,269 |
| 28 Nov 18 |
33.16000 +0.28 |
33.50 | 32.94 | 33.14 | 14,252 |
| 27 Nov 18 |
32.88000 -0.12 |
33.20 | 32.58 | 32.76 | 3,550 |
| 26 Nov 18 |
33.00000 +0.18 |
33.26 | 32.68 | 33.08 | 3,865 |
| 23 Nov 18 |
32.82000 -0.38 |
33.50 | 32.66 | 33.30 | 6,375 |
| 22 Nov 18 |
33.20000 -0.58 |
34.04 | 32.50 | 34.04 | 6,403 |
| 21 Nov 18 |
33.78000 -1.26 |
35.32 | 33.78 | 35.32 | 4,616 |
| 20 Nov 18 |
35.04000 -0.02 |
35.32 | 34.66 | 35.32 | 2,145 |
| 19 Nov 18 |
35.06000 +0.32 |
35.78 | 35.00 | 35.00 | 1,353 |
| 16 Nov 18 |
34.74000 -0.66 |
35.68 | 34.48 | 35.68 | 3,194 |
| 15 Nov 18 |
35.40000 +0.26 |
35.72 | 35.12 | 35.40 | 1,892 |
| 14 Nov 18 |
35.14000 -0.38 |
35.80 | 35.12 | 35.80 | 3,277 |
| 13 Nov 18 |
35.52000 -0.18 |
36.96 | 35.26 | 36.02 | 5,455 |
| 12 Nov 18 |
35.70000 +0.20 |
35.92 | 35.30 | 35.78 | 1,966 |
| 09 Nov 18 |
35.50000 -0.04 |
35.98 | 35.02 | 35.86 | 2,558 |
| 08 Nov 18 |
35.54000 -0.20 |
36.70 | 35.40 | 36.02 | 7,314 |
| 07 Nov 18 |
35.74000 +0.32 |
36.06 | 35.32 | 35.58 | 2,894 |
| 06 Nov 18 |
35.42000 +0.20 |
35.88 | 35.02 | 35.02 | 1,304 |
| 05 Nov 18 |
35.22000 +0.98 |
36.28 | 34.46 | 34.46 | 12,948 |
| 02 Nov 18 |
34.24000 +0.78 |
35.20 | 33.60 | 34.50 | 20,371 |
| 01 Nov 18 |
33.46000 +1.60 |
34.00 | 32.02 | 32.20 | 14,977 |
| 31 Oct 18 |
31.86000 +0.54 |
33.00 | 31.24 | 31.24 | 10,137 |
| 30 Oct 18 |
31.32000 -0.20 |
31.72 | 30.74 | 31.44 | 2,327 |
| 29 Oct 18 |
31.52000 +0.92 |
32.50 | 30.80 | 30.80 | 11,523 |
| 26 Oct 18 |
30.60000 +0.58 |
30.94 | 28.76 | 29.86 | 12,824 |
| 25 Oct 18 |
30.02000 -1.58 |
31.90 | 29.90 | 31.30 | 19,295 |
| 24 Oct 18 |
31.60000 -1.46 |
33.08 | 31.60 | 33.08 | 2,374 |
| 23 Oct 18 |
33.06000 -0.34 |
33.36 | 32.98 | 33.34 | 763 |
| 22 Oct 18 |
33.40000 +0.70 |
33.40 | 32.86 | 32.98 | 1,189 |
| 19 Oct 18 |
32.70000 -2.94 |
35.62 | 32.32 | 35.52 | 28,812 |
| 18 Oct 18 |
35.64000 +0.36 |
36.62 | 35.12 | 35.12 | 10,673 |
| 17 Oct 18 |
35.28000 -1.22 |
37.14 | 35.00 | 36.32 | 12,605 |
| 16 Oct 18 |
36.50000 -0.48 |
37.10 | 36.42 | 37.10 | 9,756 |
| 15 Oct 18 |
36.98000 -4.40 |
41.70 | 35.60 | 41.70 | 34,890 |
| 12 Oct 18 |
41.38000 +0.98 |
42.74 | 40.40 | 40.70 | 17,822 |
| 11 Oct 18 |
40.40000 -0.82 |
41.20 | 40.40 | 40.46 | 10,743 |
| 10 Oct 18 |
41.22000 -3.14 |
44.50 | 41.22 | 44.50 | 12,921 |
| 09 Oct 18 |
44.36000 -1.24 |
45.72 | 44.06 | 45.62 | 11,180 |
| 08 Oct 18 |
45.60000 +0.00 |
45.96 | 45.60 | 45.74 | 4,737 |
| 05 Oct 18 |
45.60000 -1.90 |
47.50 | 45.50 | 47.50 | 8,560 |
| 04 Oct 18 |
47.50000 -1.10 |
48.94 | 47.16 | 48.94 | 4,919 |
| 02 Oct 18 |
48.60000 +0.00 |
49.00 | 48.60 | 48.60 | 5,706 |
| 01 Oct 18 |
48.60000 -0.30 |
49.00 | 48.60 | 48.90 | 7,525 |
| 28 Sep 18 |
48.90000 +0.66 |
49.28 | 48.44 | 48.44 | 1,374 |
| 27 Sep 18 |
48.24000 +0.04 |
48.80 | 48.20 | 48.20 | 2,637 |
| 26 Sep 18 |
48.20000 -3.95 |
51.50 | 47.90 | 51.05 | 19,828 |
| 25 Sep 18 |
52.15000 -0.15 |
52.80 | 51.70 | 51.70 | 6,898 |
| 24 Sep 18 |
52.30000 +0.30 |
52.95 | 51.75 | 51.75 | 2,449 |
| 21 Sep 18 |
52.00000 -0.40 |
54.00 | 52.00 | 52.75 | 18,358 |
| 20 Sep 18 |
52.40000 +0.30 |
53.00 | 52.05 | 52.05 | 573 |
| 19 Sep 18 |
52.10000 -0.50 |
53.35 | 52.10 | 52.40 | 2,051 |
| 18 Sep 18 |
52.60000 +1.45 |
53.30 | 50.85 | 50.85 | 5,734 |
| 17 Sep 18 |
51.15000 -0.15 |
52.10 | 50.70 | 50.95 | 3,441 |
| 14 Sep 18 |
51.30000 -2.00 |
53.65 | 51.15 | 53.65 | 4,973 |
| 13 Sep 18 |
53.30000 +0.00 |
54.00 | 52.80 | 52.95 | 5,738 |
| 12 Sep 18 |
53.30000 -0.90 |
54.50 | 53.30 | 54.50 | 1,029 |
| 11 Sep 18 |
54.20000 -0.80 |
55.40 | 54.05 | 55.40 | 5,956 |
| 10 Sep 18 |
55.00000 -0.05 |
55.90 | 55.00 | 55.40 | 2,765 |
| 07 Sep 18 |
55.05000 +0.55 |
55.60 | 53.75 | 54.00 | 31,133 |
| 06 Sep 18 |
54.50000 +0.00 |
54.70 | 53.50 | 54.10 | 11,355 |
| 05 Sep 18 |
54.50000 +0.45 |
54.75 | 53.19 | 53.70 | 17,339 |
| 04 Sep 18 |
54.05000 -2.55 |
56.60 | 53.20 | 56.60 | 29,990 |
| 03 Sep 18 |
56.60000 -0.40 |
57.25 | 56.25 | 57.25 | 2,862 |
| 31 Aug 18 |
57.00000 -2.10 |
59.20 | 56.25 | 59.05 | 42,720 |
| 30 Aug 18 |
59.10000 -0.80 |
59.70 | 59.10 | 59.70 | 3,920 |
| 29 Aug 18 |
59.90000 +0.10 |
59.95 | 59.50 | 59.75 | 4,285 |
| 28 Aug 18 |
59.80000 +0.95 |
60.65 | 59.30 | 59.35 | 7,801 |
| 27 Aug 18 |
58.85000 -0.20 |
59.30 | 58.85 | 59.05 | 3,700 |
| 24 Aug 18 |
59.05000 -0.60 |
59.55 | 58.95 | 59.55 | 1,458 |
| 23 Aug 18 |
59.65000 +0.20 |
59.95 | 59.00 | 59.45 | 8,827 |
| 22 Aug 18 |
59.45000 -0.30 |
59.70 | 59.35 | 59.60 | 8,093 |
| 21 Aug 18 |
59.75000 +0.00 |
59.90 | 59.65 | 59.90 | 3,471 |
| 20 Aug 18 |
59.75000 -0.20 |
60.00 | 59.50 | 60.00 | 3,214 |
| 17 Aug 18 |
59.95000 -0.05 |
59.95 | 59.80 | 59.95 | 18,117 |
| 16 Aug 18 |
60.00000 +0.10 |
60.00 | 59.80 | 59.90 | 25,759 |
| 15 Aug 18 |
59.90000 +0.10 |
60.00 | 59.80 | 59.90 | 35,233 |
| 14 Aug 18 |
59.80000 +0.00 |
59.95 | 59.75 | 59.90 | 39,454 |
| 13 Aug 18 |
59.80000 -0.15 |
59.95 | 59.80 | 59.95 | 17,646 |
| 10 Aug 18 |
59.95000 -0.05 |
60.15 | 59.85 | 60.15 | 48,783 |
| 09 Aug 18 |
60.00000 +1.00 |
60.25 | 58.70 | 59.10 | 59,900 |
| 08 Aug 18 |
59.00000 -0.70 |
59.65 | 58.80 | 59.50 | 48,679 |
| 07 Aug 18 |
59.70000 +1.05 |
59.70 | 58.60 | 59.00 | 13,531 |
| 06 Aug 18 |
58.65000 -0.75 |
59.15 | 58.30 | 59.10 | 61,031 |
| 03 Aug 18 |
59.40000 +0.25 |
59.45 | 59.10 | 59.15 | 17,793 |
| 02 Aug 18 |
59.15000 -0.15 |
59.50 | 59.05 | 59.20 | 16,395 |
| 01 Aug 18 |
59.30000 -0.30 |
59.75 | 59.05 | 59.55 | 23,210 |
| 31 Jul 18 |
59.60000 +0.05 |
59.70 | 59.45 | 59.55 | 16,689 |
| 30 Jul 18 |
59.55000 +0.15 |
59.55 | 59.30 | 59.45 | 9,821 |
| 27 Jul 18 |
59.40000 -0.05 |
59.50 | 59.15 | 59.15 | 16,423 |
| 26 Jul 18 |
59.45000 +0.45 |
59.45 | 59.00 | 59.15 | 12,523 |
| 25 Jul 18 |
59.00000 +0.35 |
59.15 | 58.65 | 58.85 | 29,231 |
| 24 Jul 18 |
58.65000 -0.65 |
59.50 | 56.75 | 59.50 | 91,862 |
| 23 Jul 18 |
59.30000 -0.20 |
59.85 | 59.30 | 59.40 | 23,491 |
| 20 Jul 18 |
59.50000 +0.05 |
60.50 | 59.40 | 59.70 | 41,934 |
| 19 Jul 18 |
59.45000 -0.35 |
59.85 | 59.40 | 59.65 | 18,490 |
| 18 Jul 18 |
59.80000 +0.50 |
60.25 | 59.30 | 59.60 | 35,831 |
| 17 Jul 18 |
59.30000 -0.60 |
59.90 | 59.15 | 59.65 | 19,878 |
| 16 Jul 18 |
59.90000 +0.20 |
59.95 | 59.20 | 59.55 | 22,572 |
| 13 Jul 18 |
59.70000 +0.05 |
59.95 | 59.51 | 59.85 | 29,685 |
| 12 Jul 18 |
59.65000 +0.05 |
60.00 | 59.60 | 59.80 | 65,599 |
| 11 Jul 18 |
59.60000 -0.10 |
60.00 | 59.50 | 59.50 | 23,222 |
| 10 Jul 18 |
59.70000 -0.15 |
60.65 | 59.50 | 60.10 | 24,696 |
| 09 Jul 18 |
59.85000 -0.50 |
60.30 | 59.85 | 60.30 | 9,164 |
| 06 Jul 18 |
60.35000 +0.25 |
60.60 | 59.15 | 60.05 | 47,036 |
| 05 Jul 18 |
60.10000 +0.10 |
60.90 | 59.60 | 60.20 | 28,972 |
| 04 Jul 18 |
60.00000 -0.30 |
60.45 | 59.50 | 60.40 | 10,082 |
| 03 Jul 18 |
60.30000 +0.45 |
61.55 | 59.45 | 60.10 | 43,725 |
| 02 Jul 18 |
59.85000 +0.25 |
60.00 | 59.55 | 59.65 | 15,255 |
| 29 Jun 18 |
59.60000 -0.25 |
60.15 | 59.30 | 59.95 | 21,038 |
| 28 Jun 18 |
59.85000 -0.25 |
60.20 | 59.05 | 60.00 | 52,626 |
| 27 Jun 18 |
60.10000 -0.15 |
60.50 | 60.10 | 60.20 | 21,669 |
| 26 Jun 18 |
60.25000 -0.70 |
61.10 | 59.95 | 60.75 | 36,448 |
| 25 Jun 18 |
60.95000 -1.20 |
63.30 | 60.25 | 61.85 | 61,807 |
| 22 Jun 18 |
62.15000 +1.10 |
62.15 | 61.15 | 61.15 | 26,771 |
| 21 Jun 18 |
61.05000 -1.50 |
62.90 | 60.65 | 62.35 | 37,270 |
| 20 Jun 18 |
62.55000 +0.15 |
63.00 | 62.20 | 62.20 | 19,879 |
| 19 Jun 18 |
62.40000 -0.50 |
63.05 | 62.00 | 63.05 | 26,569 |
| 18 Jun 18 |
62.90000 -0.70 |
63.30 | 62.70 | 63.30 | 10,548 |
| 15 Jun 18 |
63.60000 -1.05 |
65.40 | 63.15 | 64.90 | 20,831 |
| 14 Jun 18 |
64.65000 -2.10 |
66.05 | 63.65 | 65.90 | 34,159 |
| 13 Jun 18 |
66.75000 +2.30 |
66.75 | 64.40 | 64.40 | 38,064 |
| 12 Jun 18 |
64.45000 +0.10 |
65.00 | 63.30 | 64.30 | 34,866 |
| 11 Jun 18 |
64.35000 +0.65 |
64.45 | 62.85 | 63.60 | 31,019 |
| 08 Jun 18 |
63.70000 -0.65 |
64.20 | 63.00 | 64.20 | 14,189 |
| 07 Jun 18 |
64.35000 +0.25 |
64.85 | 63.80 | 64.05 | 26,915 |
| 06 Jun 18 |
64.10000 -1.10 |
65.55 | 62.35 | 65.00 | 56,127 |
| 05 Jun 18 |
65.20000 +0.40 |
68.45 | 64.55 | 64.55 | 125,069 |
| 04 Jun 18 |
64.80000 -2.00 |
66.85 | 63.20 | 66.60 | 109,397 |
| 01 Jun 18 |
66.80000 -0.30 |
68.00 | 65.65 | 66.90 | 117,039 |
| 31 May 18 |
67.10000 +1.60 |
67.95 | 64.70 | 64.80 | 149,222 |
| 30 May 18 |
65.50000 +4.30 |
65.50 | 61.05 | 61.10 | 338,075 |
| 29 May 18 |
61.20000 +9.90 |
62.40 | 60.30 | 60.50 | 287,938 |
| 28 May 18 |
51.30000 -0.45 |
52.60 | 50.75 | 52.50 | 15,263 |
| 25 May 18 |
51.75000 +0.20 |
52.45 | 51.20 | 51.70 | 17,193 |
| 24 May 18 |
51.55000 -0.10 |
51.75 | 50.85 | 51.60 | 18,031 |
| 23 May 18 |
51.65000 -1.70 |
53.70 | 51.20 | 53.70 | 35,551 |
| 22 May 18 |
53.35000 -1.15 |
57.00 | 52.95 | 54.80 | 54,037 |
| 18 May 18 |
54.50000 -0.35 |
55.50 | 54.05 | 54.90 | 10,493 |
| 17 May 18 |
54.85000 +0.95 |
55.50 | 53.85 | 53.85 | 39,137 |
| 16 May 18 |
53.90000 +0.45 |
54.00 | 53.45 | 53.60 | 15,845 |
| 15 May 18 |
53.45000 +0.15 |
54.00 | 52.95 | 53.15 | 21,000 |
| 14 May 18 |
53.30000 -0.45 |
54.20 | 53.10 | 53.95 | 14,792 |
| 11 May 18 |
53.75000 -0.10 |
54.20 | 53.75 | 54.00 | 12,951 |
| 10 May 18 |
53.85000 +0.30 |
54.00 | 53.25 | 53.60 | 14,646 |
| 09 May 18 |
53.55000 -0.45 |
54.10 | 53.30 | 54.10 | 8,044 |
| 08 May 18 |
54.00000 -0.10 |
54.50 | 53.95 | 54.05 | 6,532 |
| 07 May 18 |
54.10000 +0.15 |
55.10 | 53.75 | 53.90 | 16,047 |
| 04 May 18 |
53.95000 +0.05 |
54.05 | 53.65 | 53.65 | 9,548 |
| 03 May 18 |
53.90000 +0.30 |
54.00 | 53.55 | 53.80 | 32,749 |
| 02 May 18 |
53.60000 +0.10 |
54.00 | 53.05 | 53.05 | 11,461 |
| 30 Apr 18 |
53.50000 +1.35 |
53.50 | 52.15 | 52.25 | 44,784 |
| 27 Apr 18 |
52.15000 +0.65 |
52.60 | 51.60 | 51.60 | 25,112 |
| 26 Apr 18 |
51.50000 -0.25 |
52.50 | 51.10 | 51.80 | 44,150 |
| 25 Apr 18 |
51.75000 -1.10 |
52.90 | 51.55 | 52.70 | 22,078 |
| 24 Apr 18 |
52.85000 +0.15 |
53.10 | 52.40 | 52.65 | 25,516 |
| 23 Apr 18 |
52.70000 +0.25 |
53.00 | 52.40 | 52.50 | 7,118 |
| 20 Apr 18 |
52.45000 -0.15 |
52.85 | 52.30 | 52.70 | 10,721 |
| 19 Apr 18 |
52.60000 -0.30 |
53.10 | 52.60 | 52.90 | 9,381 |
| 18 Apr 18 |
52.90000 +0.15 |
53.10 | 52.10 | 52.85 | 19,811 |
| 17 Apr 18 |
52.75000 +0.30 |
52.90 | 52.45 | 52.50 | 17,169 |
| 16 Apr 18 |
52.45000 +0.00 |
52.65 | 52.20 | 52.45 | 15,130 |
| 13 Apr 18 |
52.45000 +0.55 |
52.50 | 51.85 | 51.95 | 20,850 |
| 12 Apr 18 |
51.90000 +0.90 |
52.15 | 50.90 | 50.95 | 21,798 |
| 11 Apr 18 |
51.00000 -0.75 |
51.95 | 50.90 | 51.65 | 5,251 |
| 10 Apr 18 |
51.75000 +0.60 |
51.85 | 51.30 | 51.30 | 10,525 |
| 09 Apr 18 |
51.15000 -0.15 |
51.90 | 50.85 | 51.35 | 8,903 |
| 06 Apr 18 |
51.30000 +0.05 |
51.85 | 51.00 | 51.20 | 10,845 |
| 05 Apr 18 |
51.25000 +0.70 |
51.70 | 50.85 | 50.85 | 36,584 |
| 04 Apr 18 |
50.55000 -0.30 |
51.10 | 49.68 | 50.90 | 34,179 |
| 03 Apr 18 |
50.85000 -0.10 |
50.95 | 50.00 | 50.80 | 14,471 |
| 29 Mar 18 |
50.95000 +0.97 |
51.30 | 49.98 | 49.98 | 19,310 |
| 28 Mar 18 |
49.98000 -1.32 |
51.10 | 49.98 | 51.10 | 21,444 |
| 27 Mar 18 |
51.30000 +1.15 |
51.50 | 50.10 | 50.60 | 41,448 |
| 26 Mar 18 |
50.15000 -0.40 |
52.50 | 50.15 | 50.65 | 38,712 |
| 23 Mar 18 |
50.55000 +0.20 |
50.85 | 48.88 | 49.98 | 26,884 |
| 22 Mar 18 |
50.35000 -0.95 |
51.95 | 50.35 | 51.20 | 41,348 |
| 21 Mar 18 |
51.30000 +1.96 |
51.65 | 49.66 | 50.00 | 72,730 |
| 20 Mar 18 |
49.34000 +0.66 |
49.56 | 48.32 | 48.76 | 7,480 |
| 19 Mar 18 |
48.68000 -0.50 |
49.06 | 48.50 | 49.06 | 12,814 |
| 16 Mar 18 |
49.18000 -0.56 |
49.86 | 49.04 | 49.86 | 11,259 |
| 15 Mar 18 |
49.74000 +0.58 |
49.94 | 48.98 | 49.16 | 10,271 |
| 14 Mar 18 |
49.16000 -0.16 |
50.30 | 49.02 | 49.20 | 13,401 |
| 13 Mar 18 |
49.32000 -0.52 |
50.60 | 49.00 | 49.80 | 17,566 |
| 12 Mar 18 |
49.84000 +0.68 |
50.50 | 49.34 | 49.34 | 14,147 |
| 09 Mar 18 |
49.16000 +0.24 |
49.50 | 48.64 | 49.02 | 8,216 |
| 08 Mar 18 |
48.92000 +0.00 |
49.42 | 48.20 | 49.04 | 20,849 |
| 07 Mar 18 |
48.92000 +0.22 |
49.50 | 48.36 | 48.54 | 10,830 |
| 06 Mar 18 |
48.70000 +0.72 |
49.34 | 48.30 | 48.40 | 12,203 |
| 05 Mar 18 |
47.98000 -0.34 |
48.48 | 47.04 | 47.54 | 18,768 |
| 02 Mar 18 |
48.32000 -1.08 |
49.16 | 48.14 | 49.10 | 14,959 |
| 01 Mar 18 |
49.40000 -2.05 |
51.40 | 49.02 | 51.40 | 21,430 |
| 28 Feb 18 |
51.45000 +1.40 |
51.45 | 49.82 | 49.94 | 20,319 |
| 27 Feb 18 |
50.05000 +0.11 |
50.25 | 49.86 | 50.20 | 7,744 |
| 26 Feb 18 |
49.94000 +0.04 |
50.35 | 49.70 | 49.72 | 13,962 |
| 23 Feb 18 |
49.90000 -1.10 |
50.95 | 49.68 | 50.95 | 13,342 |
| 22 Feb 18 |
51.00000 -0.15 |
51.20 | 50.65 | 50.90 | 17,419 |
| 21 Feb 18 |
51.15000 -0.35 |
51.45 | 51.05 | 51.05 | 10,089 |
| 20 Feb 18 |
51.50000 -0.25 |
53.15 | 50.95 | 52.25 | 45,241 |
| 19 Feb 18 |
51.75000 +0.40 |
51.95 | 51.25 | 51.25 | 10,270 |
| 16 Feb 18 |
51.35000 +2.21 |
51.50 | 49.48 | 49.60 | 18,834 |
| 15 Feb 18 |
49.14000 +0.16 |
50.00 | 49.00 | 49.46 | 14,965 |
| 14 Feb 18 |
48.98000 +0.16 |
48.98 | 47.92 | 48.54 | 13,896 |
| 13 Feb 18 |
48.82000 +0.20 |
49.18 | 48.44 | 48.92 | 13,249 |
| 12 Feb 18 |
48.62000 +0.56 |
48.96 | 48.24 | 48.96 | 19,903 |
| 09 Feb 18 |
48.06000 +0.38 |
48.10 | 47.30 | 47.68 | 24,331 |
| 08 Feb 18 |
47.68000 -1.50 |
49.50 | 47.44 | 49.50 | 17,641 |
| 07 Feb 18 |
49.18000 +0.74 |
49.44 | 48.20 | 48.94 | 13,796 |
| 06 Feb 18 |
48.44000 -0.68 |
48.96 | 47.50 | 48.18 | 52,270 |
| 05 Feb 18 |
49.12000 -1.08 |
50.00 | 49.00 | 49.96 | 24,129 |
| 02 Feb 18 |
50.20000 +0.15 |
50.35 | 49.84 | 49.84 | 24,895 |
| 01 Feb 18 |
50.05000 -0.70 |
51.25 | 49.40 | 50.70 | 27,470 |
| 31 Jan 18 |
50.75000 -0.45 |
52.30 | 50.55 | 51.35 | 34,347 |
| 30 Jan 18 |
51.20000 -2.45 |
53.70 | 51.15 | 53.70 | 51,536 |
| 29 Jan 18 |
53.65000 -0.10 |
54.60 | 53.60 | 53.65 | 35,716 |
| 26 Jan 18 |
53.75000 +0.15 |
53.95 | 53.25 | 53.60 | 14,658 |
| 25 Jan 18 |
53.60000 -0.50 |
54.20 | 53.35 | 54.10 | 16,076 |
| 24 Jan 18 |
54.10000 +1.15 |
54.65 | 52.85 | 53.35 | 30,236 |
| 23 Jan 18 |
52.95000 -0.40 |
53.75 | 52.65 | 53.75 | 15,780 |
| 22 Jan 18 |
53.35000 -0.05 |
53.65 | 53.20 | 53.35 | 10,487 |
| 19 Jan 18 |
53.40000 +0.10 |
53.60 | 53.35 | 53.35 | 9,878 |
| 18 Jan 18 |
53.30000 -0.15 |
53.90 | 53.00 | 53.50 | 20,168 |
| 17 Jan 18 |
53.45000 -0.65 |
54.15 | 52.95 | 54.15 | 39,477 |
| 16 Jan 18 |
54.10000 -0.40 |
55.10 | 53.95 | 54.45 | 30,470 |
| 15 Jan 18 |
54.50000 +0.70 |
54.60 | 53.35 | 54.10 | 35,545 |
| 12 Jan 18 |
53.80000 +0.15 |
54.15 | 53.15 | 53.70 | 57,515 |
| 11 Jan 18 |
53.65000 +0.20 |
54.00 | 53.30 | 53.60 | 33,127 |
| 10 Jan 18 |
53.45000 -0.65 |
54.00 | 52.85 | 54.00 | 28,773 |
| 09 Jan 18 |
54.10000 +0.30 |
54.40 | 53.70 | 53.85 | 20,300 |
| 08 Jan 18 |
53.80000 +0.00 |
54.55 | 53.65 | 53.85 | 21,861 |
| 05 Jan 18 |
53.80000 +0.35 |
54.10 | 53.50 | 53.60 | 11,171 |
| 04 Jan 18 |
53.45000 +0.00 |
54.30 | 53.40 | 53.70 | 16,790 |
| 03 Jan 18 |
53.45000 +1.40 |
54.15 | 51.85 | 51.85 | 21,145 |
| 02 Jan 18 |
52.05000 +0.20 |
52.60 | 51.70 | 52.25 | 16,279 |
| 29 Dec 17 |
51.85000 -0.14 |
52.00 | 51.84 | 51.91 | 35,892 |
| 28 Dec 17 |
51.99000 +0.00 |
52.00 | 51.78 | 51.99 | 33,876 |
| 27 Dec 17 |
51.99000 +0.01 |
52.00 | 51.72 | 51.92 | 23,003 |
| 22 Dec 17 |
51.98000 -0.02 |
52.00 | 51.74 | 51.74 | 27,982 |
| 21 Dec 17 |
52.00000 +0.06 |
52.00 | 51.79 | 51.97 | 58,364 |
| 20 Dec 17 |
51.94000 +0.13 |
51.98 | 51.42 | 51.92 | 19,454 |
| 19 Dec 17 |
51.81000 +1.87 |
52.00 | 49.97 | 49.97 | 39,830 |
| 18 Dec 17 |
49.94000 +0.10 |
50.24 | 49.54 | 49.90 | 16,585 |
| 15 Dec 17 |
49.83500 +0.67 |
49.85 | 48.85 | 48.85 | 23,042 |
| 14 Dec 17 |
49.16000 -0.38 |
50.08 | 48.78 | 49.42 | 28,684 |
| 13 Dec 17 |
49.54500 -0.06 |
50.15 | 49.31 | 49.31 | 11,935 |
| 12 Dec 17 |
49.60000 -0.25 |
50.04 | 49.31 | 49.97 | 9,721 |
| 11 Dec 17 |
49.85000 -1.37 |
51.39 | 49.65 | 51.14 | 24,813 |
| 08 Dec 17 |
51.22000 +0.99 |
51.89 | 50.46 | 50.46 | 38,867 |
| 07 Dec 17 |
50.23000 -0.17 |
51.40 | 50.00 | 50.31 | 59,148 |
| 06 Dec 17 |
50.40000 -0.39 |
50.77 | 50.14 | 50.48 | 13,463 |
| 05 Dec 17 |
50.79000 -0.40 |
51.20 | 50.11 | 51.13 | 9,891 |
| 04 Dec 17 |
51.19000 +0.98 |
51.69 | 50.28 | 50.28 | 25,960 |
| 01 Dec 17 |
50.21000 -0.91 |
51.05 | 49.85 | 50.99 | 18,126 |
| 30 Nov 17 |
51.12000 +0.08 |
51.51 | 50.46 | 50.99 | 39,497 |
| 29 Nov 17 |
51.04000 +1.44 |
51.57 | 49.83 | 49.83 | 52,714 |
| 28 Nov 17 |
49.60000 -0.59 |
50.45 | 49.31 | 50.13 | 21,848 |
| 27 Nov 17 |
50.19000 -0.02 |
50.54 | 49.64 | 49.88 | 24,848 |
| 24 Nov 17 |
50.21000 +1.85 |
50.41 | 48.38 | 48.38 | 63,954 |
| 23 Nov 17 |
48.36000 +0.45 |
48.36 | 47.42 | 47.56 | 9,612 |
| 22 Nov 17 |
47.91000 -0.78 |
48.85 | 47.60 | 48.58 | 38,159 |
| 21 Nov 17 |
48.69000 -0.28 |
50.18 | 48.40 | 49.09 | 54,639 |
| 20 Nov 17 |
48.97500 +0.55 |
49.06 | 47.40 | 48.01 | 36,249 |
| 17 Nov 17 |
48.42500 +0.92 |
48.56 | 47.55 | 47.55 | 35,309 |
| 16 Nov 17 |
47.51000 +0.16 |
48.40 | 47.24 | 47.53 | 36,044 |
| 15 Nov 17 |
47.35000 -0.47 |
47.90 | 46.15 | 47.80 | 44,732 |
| 14 Nov 17 |
47.81500 +0.35 |
48.13 | 47.32 | 47.40 | 32,301 |
| 13 Nov 17 |
47.46000 -1.42 |
48.88 | 47.12 | 48.88 | 34,323 |
| 10 Nov 17 |
48.87500 +0.03 |
49.56 | 48.51 | 48.72 | 52,695 |
| 09 Nov 17 |
48.84500 -0.40 |
49.49 | 48.44 | 49.34 | 48,618 |
| 08 Nov 17 |
49.25000 -1.65 |
51.07 | 48.99 | 50.83 | 52,013 |
| 07 Nov 17 |
50.90000 +1.31 |
51.47 | 49.72 | 49.88 | 52,993 |
| 06 Nov 17 |
49.59500 +0.44 |
49.81 | 49.10 | 49.25 | 20,607 |
| 03 Nov 17 |
49.16000 +0.33 |
49.94 | 49.01 | 49.13 | 34,940 |
| 02 Nov 17 |
48.83500 -0.20 |
49.26 | 48.67 | 49.15 | 26,615 |
| 01 Nov 17 |
49.03500 -0.76 |
50.05 | 48.65 | 49.94 | 61,924 |
| 30 Oct 17 |
49.79500 +0.27 |
49.85 | 49.44 | 49.76 | 21,943 |
| 27 Oct 17 |
49.52500 +0.35 |
49.70 | 48.90 | 49.26 | 52,358 |
| 26 Oct 17 |
49.17500 +0.18 |
49.33 | 48.81 | 49.01 | 81,104 |
| 25 Oct 17 |
48.99000 +0.15 |
49.10 | 48.65 | 48.85 | 82,116 |
| 24 Oct 17 |
48.84000 +0.53 |
49.17 | 48.25 | 48.43 | 45,416 |
| 23 Oct 17 |
48.31000 +0.25 |
48.75 | 47.40 | 47.95 | 63,199 |
| 20 Oct 17 |
48.06500 -1.84 |
50.20 | 47.86 | 50.20 | 87,741 |
| 19 Oct 17 |
49.90000 -1.11 |
50.77 | 49.70 | 50.71 | 162,075 |
| 18 Oct 17 |
51.01000 -0.99 |
52.05 | 49.65 | 52.05 | 182,688 |
| 17 Oct 17 |
52.00000 +0.32 |
52.50 | 48.62 | 51.50 | 230,727 |
| 16 Oct 17 |
51.68000 +3.55 |
52.51 | 48.22 | 48.22 | 367,833 |
| 13 Oct 17 |
48.13500 -7.84 |
56.28 | 46.30 | 55.49 | 752,665 |
| 12 Oct 17 |
55.97000 +0.52 |
55.97 | 55.17 | 55.32 | 18,624 |
| 11 Oct 17 |
55.45000 +1.02 |
55.80 | 53.99 | 54.30 | 37,999 |
| 10 Oct 17 |
54.43000 -1.43 |
56.20 | 54.06 | 55.80 | 74,871 |
| 09 Oct 17 |
55.86000 +0.22 |
56.16 | 55.62 | 55.62 | 15,271 |
| 06 Oct 17 |
55.64000 -0.03 |
56.69 | 55.64 | 55.90 | 31,215 |
| 05 Oct 17 |
55.67000 -0.56 |
56.20 | 55.67 | 56.14 | 25,968 |
| 04 Oct 17 |
56.23000 +0.97 |
56.49 | 55.10 | 55.37 | 37,094 |
| 02 Oct 17 |
55.26000 +0.09 |
55.65 | 54.95 | 54.99 | 26,854 |
| 29 Sep 17 |
55.17000 +0.67 |
55.18 | 54.20 | 54.20 | 38,361 |
| 28 Sep 17 |
54.50000 +0.07 |
55.47 | 54.35 | 54.69 | 49,730 |
| 27 Sep 17 |
54.43000 -0.09 |
54.79 | 54.19 | 54.52 | 28,172 |
| 26 Sep 17 |
54.52000 +0.35 |
54.78 | 53.66 | 53.99 | 39,499 |
| 25 Sep 17 |
54.17000 -0.15 |
54.44 | 53.92 | 54.00 | 23,177 |
| 22 Sep 17 |
54.32000 -0.48 |
54.50 | 52.92 | 54.38 | 59,661 |
| 21 Sep 17 |
54.80000 +2.28 |
54.98 | 52.64 | 52.65 | 132,938 |
| 20 Sep 17 |
52.52000 +0.57 |
52.90 | 51.56 | 51.95 | 69,838 |
| 19 Sep 17 |
51.95000 -0.05 |
52.13 | 51.37 | 51.98 | 23,891 |
| 18 Sep 17 |
52.00000 +0.37 |
52.28 | 51.43 | 51.61 | 32,935 |
| 15 Sep 17 |
51.63000 +0.09 |
51.76 | 50.89 | 51.58 | 43,592 |
| 14 Sep 17 |
51.54000 +1.45 |
51.54 | 49.46 | 50.06 | 65,018 |
| 13 Sep 17 |
50.09000 +0.86 |
51.11 | 49.15 | 50.65 | 75,918 |
| 12 Sep 17 |
49.23000 +0.23 |
49.28 | 48.34 | 49.00 | 61,153 |
| 11 Sep 17 |
49.00000 +0.48 |
49.00 | 48.10 | 48.71 | 38,615 |
| 08 Sep 17 |
48.52000 +0.71 |
48.66 | 47.51 | 47.51 | 47,161 |
| 07 Sep 17 |
47.81500 +1.31 |
47.81 | 46.30 | 46.67 | 55,643 |
| 06 Sep 17 |
46.51000 +0.96 |
46.68 | 45.15 | 45.15 | 63,943 |
| 05 Sep 17 |
45.55000 +0.55 |
46.12 | 45.21 | 45.22 | 49,521 |
| 04 Sep 17 |
45.00000 +0.10 |
45.17 | 44.46 | 44.46 | 52,976 |
| 01 Sep 17 |
44.89500 +0.55 |
45.19 | 44.25 | 44.41 | 63,929 |
| 31 Aug 17 |
44.34500 +0.15 |
44.58 | 43.85 | 44.28 | 57,354 |
| 30 Aug 17 |
44.20000 +0.72 |
44.40 | 43.42 | 43.49 | 60,675 |
| 29 Aug 17 |
43.48500 -1.42 |
44.49 | 42.63 | 44.46 | 110,555 |
| 28 Aug 17 |
44.90000 +0.49 |
44.90 | 44.20 | 44.20 | 46,441 |
| 25 Aug 17 |
44.41000 +0.17 |
44.93 | 44.13 | 44.17 | 80,106 |
| 24 Aug 17 |
44.24000 -2.35 |
46.51 | 43.94 | 46.50 | 113,139 |
| 23 Aug 17 |
46.59000 +2.42 |
46.65 | 44.11 | 44.20 | 194,426 |
| 22 Aug 17 |
44.17500 +0.95 |
44.19 | 43.15 | 43.29 | 97,815 |
| 21 Aug 17 |
43.22000 -0.47 |
43.69 | 43.05 | 43.69 | 119,418 |
| 18 Aug 17 |
43.69000 +0.69 |
43.69 | 42.38 | 42.71 | 117,700 |
| 17 Aug 17 |
43.00000 +1.00 |
43.92 | 42.05 | 42.05 | 123,281 |
| 16 Aug 17 |
42.00000 +1.26 |
42.44 | 40.47 | 40.74 | 189,546 |
| 15 Aug 17 |
40.74000 -1.52 |
42.40 | 40.74 | 42.40 | 89,833 |
| 14 Aug 17 |
42.26000 -0.24 |
43.30 | 42.22 | 42.87 | 75,134 |
| 11 Aug 17 |
42.50000 -0.50 |
43.43 | 42.24 | 42.73 | 149,910 |
| 10 Aug 17 |
43.00000 -1.97 |
45.19 | 41.01 | 45.19 | 379,248 |
| 09 Aug 17 |
44.97500 -4.27 |
49.74 | 43.02 | 49.01 | 213,839 |
| 08 Aug 17 |
49.24000 -0.03 |
49.58 | 48.71 | 49.03 | 23,832 |
| 07 Aug 17 |
49.27000 -0.19 |
50.05 | 49.05 | 49.49 | 23,802 |
| 04 Aug 17 |
49.46000 +0.88 |
49.78 | 48.09 | 48.81 | 29,625 |
| 03 Aug 17 |
48.58000 +0.43 |
49.03 | 47.69 | 48.21 | 33,924 |
| 02 Aug 17 |
48.15500 -0.35 |
48.90 | 47.48 | 48.28 | 48,958 |
| 01 Aug 17 |
48.50000 +0.50 |
48.85 | 47.97 | 48.02 | 38,513 |
| 31 Jul 17 |
48.00000 -0.48 |
48.65 | 47.64 | 48.29 | 27,387 |
| 28 Jul 17 |
48.48000 -0.12 |
49.48 | 47.67 | 48.58 | 60,131 |
| 27 Jul 17 |
48.60000 +0.79 |
49.14 | 47.95 | 48.03 | 43,796 |
| 26 Jul 17 |
47.81000 +0.53 |
48.10 | 46.94 | 47.21 | 40,740 |
| 25 Jul 17 |
47.28500 -0.31 |
48.85 | 47.01 | 47.69 | 55,077 |
| 24 Jul 17 |
47.60000 +0.64 |
47.81 | 45.87 | 46.80 | 41,639 |
| 21 Jul 17 |
46.95500 -1.88 |
49.08 | 46.88 | 48.67 | 67,932 |
| 20 Jul 17 |
48.84000 +0.84 |
49.37 | 47.90 | 48.33 | 78,921 |
| 19 Jul 17 |
48.00000 +1.05 |
48.16 | 46.85 | 47.17 | 51,354 |
| 18 Jul 17 |
46.95000 -0.72 |
47.80 | 46.56 | 47.47 | 54,870 |
| 17 Jul 17 |
47.67000 -0.07 |
48.24 | 47.40 | 48.00 | 34,499 |
| 14 Jul 17 |
47.73500 -0.10 |
48.19 | 47.30 | 47.74 | 36,051 |
| 13 Jul 17 |
47.83500 +0.24 |
48.74 | 47.26 | 47.68 | 54,604 |
| 12 Jul 17 |
47.59500 +0.34 |
47.84 | 47.10 | 47.55 | 40,657 |
| 11 Jul 17 |
47.26000 +0.15 |
48.70 | 47.16 | 47.49 | 44,121 |
| 10 Jul 17 |
47.11000 +0.69 |
47.48 | 46.42 | 46.42 | 53,467 |
| 07 Jul 17 |
46.41500 -0.64 |
47.45 | 46.10 | 47.44 | 67,583 |
| 06 Jul 17 |
47.05500 +0.53 |
47.65 | 46.31 | 46.46 | 96,844 |
| 05 Jul 17 |
46.52000 -0.30 |
47.20 | 46.28 | 46.45 | 40,651 |
| 04 Jul 17 |
46.82000 +0.85 |
47.17 | 45.40 | 45.47 | 67,816 |
| 03 Jul 17 |
45.96500 +0.08 |
47.62 | 45.32 | 45.32 | 69,812 |
| 30 Jun 17 |
45.88500 -0.53 |
47.33 | 45.77 | 46.19 | 55,698 |
| 29 Jun 17 |
46.42000 -1.02 |
47.81 | 45.88 | 47.44 | 117,673 |
| 28 Jun 17 |
47.43500 +0.34 |
48.05 | 45.40 | 46.76 | 150,164 |
| 27 Jun 17 |
47.09500 -1.60 |
48.49 | 46.82 | 48.44 | 75,395 |
| 26 Jun 17 |
48.70000 -0.65 |
50.01 | 48.61 | 49.50 | 40,236 |
| 23 Jun 17 |
49.35500 -1.10 |
50.86 | 48.81 | 50.28 | 47,549 |
| 22 Jun 17 |
50.45000 -0.14 |
50.88 | 49.77 | 50.61 | 44,266 |
| 21 Jun 17 |
50.59000 -0.06 |
50.81 | 50.16 | 50.45 | 38,170 |
| 20 Jun 17 |
50.65000 -0.08 |
51.08 | 49.71 | 50.92 | 69,145 |
| 19 Jun 17 |
50.73000 -0.08 |
51.26 | 50.46 | 50.90 | 76,445 |
| 16 Jun 17 |
50.81000 +0.72 |
51.14 | 50.05 | 50.08 | 74,037 |
| 15 Jun 17 |
50.09000 -0.61 |
50.84 | 50.09 | 50.40 | 134,068 |
| 14 Jun 17 |
50.70000 +0.12 |
51.13 | 50.46 | 50.59 | 66,590 |
| 13 Jun 17 |
50.58000 +0.58 |
51.01 | 49.99 | 49.99 | 54,849 |
| 12 Jun 17 |
50.00000 -0.80 |
50.87 | 50.00 | 50.35 | 78,376 |
| 09 Jun 17 |
50.80000 +0.04 |
51.07 | 50.15 | 50.39 | 58,247 |
| 08 Jun 17 |
50.76000 -0.11 |
51.05 | 50.10 | 50.96 | 85,410 |
| 07 Jun 17 |
50.87000 -0.03 |
51.37 | 50.43 | 50.88 | 69,612 |
| 06 Jun 17 |
50.90000 -0.10 |
50.98 | 50.19 | 50.66 | 78,652 |
| 02 Jun 17 |
51.00000 +0.76 |
51.30 | 50.24 | 50.63 | 67,130 |
| 01 Jun 17 |
50.24000 +1.18 |
50.36 | 49.29 | 49.29 | 29,114 |
| 31 May 17 |
49.06500 -1.51 |
50.76 | 48.22 | 50.76 | 155,752 |
| 30 May 17 |
50.57000 -0.09 |
50.83 | 50.19 | 50.71 | 38,424 |
| 29 May 17 |
50.66000 +0.26 |
50.67 | 50.00 | 50.52 | 39,019 |
| 26 May 17 |
50.40000 -0.08 |
50.69 | 50.10 | 50.50 | 61,012 |
| 25 May 17 |
50.48000 -0.95 |
51.75 | 49.66 | 51.50 | 55,328 |
| 24 May 17 |
51.43000 -0.44 |
52.08 | 50.25 | 52.01 | 44,928 |
| 23 May 17 |
51.87000 +0.55 |
52.79 | 51.21 | 51.45 | 43,765 |
| 22 May 17 |
51.32000 +0.00 |
52.11 | 50.81 | 51.90 | 42,063 |
| 19 May 17 |
51.32000 +0.80 |
51.78 | 49.76 | 49.96 | 56,979 |
| 18 May 17 |
50.52000 -1.43 |
51.25 | 46.98 | 49.19 | 204,639 |
| 17 May 17 |
51.95000 -0.85 |
52.78 | 51.17 | 52.64 | 126,841 |
| 16 May 17 |
52.80000 -0.08 |
53.56 | 52.32 | 52.57 | 42,706 |
| 15 May 17 |
52.88000 -0.20 |
53.98 | 52.42 | 53.98 | 48,496 |
| 12 May 17 |
53.08000 +0.62 |
53.60 | 52.70 | 52.97 | 57,694 |
| 11 May 17 |
52.46000 -1.51 |
53.78 | 52.27 | 53.72 | 56,119 |
| 10 May 17 |
53.97000 +0.27 |
54.17 | 52.67 | 53.64 | 64,357 |
| 09 May 17 |
53.70000 -0.30 |
54.03 | 53.39 | 54.03 | 44,190 |
| 08 May 17 |
54.00000 -0.47 |
54.65 | 53.22 | 54.65 | 49,859 |
| 05 May 17 |
54.47000 +0.93 |
54.54 | 53.40 | 53.95 | 68,405 |
| 04 May 17 |
53.54000 -0.76 |
54.74 | 53.54 | 54.32 | 61,594 |
| 03 May 17 |
54.30000 -2.02 |
56.16 | 52.90 | 56.16 | 104,401 |
| 02 May 17 |
56.32000 +0.07 |
56.68 | 55.50 | 55.93 | 72,928 |
| 28 Apr 17 |
56.25000 -1.37 |
58.31 | 56.08 | 57.59 | 71,518 |
| 27 Apr 17 |
57.62000 -4.28 |
61.73 | 56.64 | 61.73 | 284,636 |
| 26 Apr 17 |
61.90000 +1.30 |
61.95 | 60.26 | 60.50 | 60,829 |
| 25 Apr 17 |
60.60000 +1.37 |
60.60 | 58.95 | 59.40 | 78,509 |
| 24 Apr 17 |
59.23000 +1.81 |
59.65 | 57.53 | 58.05 | 53,688 |
| 21 Apr 17 |
57.42000 -1.01 |
58.67 | 57.25 | 58.20 | 64,674 |
| 20 Apr 17 |
58.43000 +1.28 |
58.69 | 56.75 | 56.97 | 65,019 |
| 19 Apr 17 |
57.15000 +0.95 |
57.79 | 55.84 | 56.41 | 144,347 |
| 18 Apr 17 |
56.20000 +0.73 |
56.64 | 55.39 | 55.40 | 69,486 |
| 13 Apr 17 |
55.47000 -0.58 |
55.97 | 54.70 | 55.88 | 128,435 |
| 12 Apr 17 |
56.05000 -0.15 |
56.86 | 54.65 | 56.45 | 153,204 |
| 11 Apr 17 |
56.20000 -2.92 |
58.97 | 55.81 | 58.97 | 69,060 |
| 10 Apr 17 |
59.12000 +0.05 |
60.29 | 58.55 | 59.01 | 82,442 |
| 07 Apr 17 |
59.07000 +0.54 |
59.60 | 58.03 | 58.12 | 45,324 |
| 06 Apr 17 |
58.53000 +0.83 |
59.19 | 56.35 | 57.06 | 103,426 |
| 05 Apr 17 |
57.70000 -0.51 |
58.03 | 56.16 | 57.99 | 120,609 |
| 04 Apr 17 |
58.21000 +0.45 |
58.30 | 57.28 | 58.11 | 51,278 |
| 03 Apr 17 |
57.76000 +0.14 |
58.89 | 57.00 | 57.19 | 56,720 |
| 31 Mar 17 |
57.62000 +0.29 |
58.03 | 56.34 | 57.37 | 38,284 |
| 30 Mar 17 |
57.33000 +0.58 |
57.62 | 55.97 | 56.51 | 69,148 |
| 29 Mar 17 |
56.75000 +1.41 |
59.15 | 55.57 | 57.04 | 87,951 |
| 28 Mar 17 |
55.34000 +1.44 |
55.34 | 54.13 | 54.50 | 23,631 |
| 27 Mar 17 |
53.90000 -1.75 |
55.35 | 53.59 | 55.35 | 50,461 |
| 24 Mar 17 |
55.65000 +0.80 |
55.91 | 54.73 | 54.82 | 37,475 |
| 23 Mar 17 |
54.85000 +0.97 |
55.08 | 53.78 | 54.00 | 28,849 |
| 22 Mar 17 |
53.88000 +0.47 |
54.00 | 53.05 | 53.44 | 50,353 |
| 21 Mar 17 |
53.41000 -0.84 |
55.15 | 53.41 | 54.37 | 48,671 |
| 20 Mar 17 |
54.25000 -0.20 |
54.74 | 54.24 | 54.60 | 34,297 |
| 17 Mar 17 |
54.45000 +0.13 |
54.49 | 53.35 | 54.29 | 36,248 |
| 16 Mar 17 |
54.32000 +0.36 |
54.68 | 53.66 | 54.35 | 30,608 |
| 15 Mar 17 |
53.96000 -0.04 |
54.87 | 53.96 | 54.00 | 30,722 |
| 14 Mar 17 |
54.00000 -0.05 |
54.49 | 53.54 | 54.00 | 42,065 |
| 13 Mar 17 |
54.05000 -0.24 |
54.28 | 53.06 | 54.05 | 48,242 |
| 10 Mar 17 |
54.29000 +0.19 |
55.05 | 53.97 | 54.06 | 35,661 |
| 09 Mar 17 |
54.10000 -2.07 |
56.10 | 53.93 | 56.10 | 31,565 |
| 08 Mar 17 |
56.17000 +0.92 |
56.45 | 54.94 | 54.96 | 40,638 |
| 07 Mar 17 |
55.25000 +0.02 |
55.66 | 54.61 | 55.17 | 35,415 |
| 06 Mar 17 |
55.23000 -0.40 |
56.11 | 55.02 | 55.46 | 25,343 |
| 03 Mar 17 |
55.63000 -0.85 |
56.27 | 55.35 | 56.04 | 28,541 |
| 02 Mar 17 |
56.48000 -0.30 |
56.98 | 55.41 | 56.98 | 48,461 |
| 01 Mar 17 |
56.78000 +0.39 |
57.46 | 56.05 | 56.90 | 27,448 |
| 28 Feb 17 |
56.39000 +0.90 |
56.39 | 54.75 | 55.39 | 54,174 |
| 27 Feb 17 |
55.49000 +0.58 |
56.15 | 55.18 | 55.28 | 31,560 |
| 24 Feb 17 |
54.91000 -0.68 |
56.05 | 53.79 | 55.21 | 69,651 |
| 23 Feb 17 |
55.59000 -1.55 |
57.79 | 55.50 | 57.24 | 49,872 |
| 22 Feb 17 |
57.14000 -0.43 |
58.13 | 56.53 | 57.06 | 74,256 |
| 21 Feb 17 |
57.57000 -0.90 |
58.70 | 57.51 | 58.70 | 54,659 |
| 20 Feb 17 |
58.47000 +0.56 |
59.23 | 57.21 | 58.25 | 34,934 |
| 17 Feb 17 |
57.91000 -0.06 |
58.45 | 57.64 | 58.07 | 23,928 |
| 16 Feb 17 |
57.97000 -0.59 |
58.80 | 57.31 | 58.53 | 21,377 |
| 15 Feb 17 |
58.56000 -0.70 |
59.49 | 57.78 | 59.33 | 50,343 |
| 14 Feb 17 |
59.26000 +1.05 |
59.38 | 57.33 | 57.85 | 103,344 |
| 13 Feb 17 |
58.21000 +1.75 |
58.99 | 56.77 | 56.77 | 60,279 |
| 10 Feb 17 |
56.46000 +0.34 |
58.95 | 56.30 | 56.50 | 105,387 |
| 09 Feb 17 |
56.12000 -0.25 |
56.62 | 55.06 | 56.15 | 63,704 |
| 08 Feb 17 |
56.37000 +2.66 |
56.55 | 54.07 | 54.08 | 137,862 |
| 07 Feb 17 |
53.71000 +0.03 |
55.08 | 53.39 | 53.82 | 94,346 |
| 06 Feb 17 |
53.68000 -1.93 |
55.69 | 53.68 | 55.50 | 67,038 |
| 03 Feb 17 |
55.61000 +0.20 |
56.31 | 54.75 | 55.00 | 79,853 |
| 02 Feb 17 |
55.41000 -0.35 |
56.91 | 54.41 | 55.50 | 98,418 |
| 01 Feb 17 |
55.76000 +3.64 |
57.02 | 52.20 | 52.21 | 143,194 |
| 31 Jan 17 |
52.12000 -0.79 |
53.84 | 52.12 | 52.80 | 96,052 |
| 30 Jan 17 |
52.91000 -0.73 |
54.29 | 52.70 | 53.60 | 70,480 |
| 27 Jan 17 |
53.64000 -1.39 |
55.17 | 53.54 | 55.00 | 52,862 |
| 26 Jan 17 |
55.03000 +1.15 |
55.66 | 53.88 | 54.14 | 124,595 |
| 25 Jan 17 |
53.88000 -0.28 |
54.33 | 52.12 | 54.26 | 118,985 |
| 24 Jan 17 |
54.16000 +2.36 |
54.24 | 51.64 | 51.78 | 97,403 |
| 23 Jan 17 |
51.80000 -0.10 |
52.23 | 50.76 | 51.90 | 124,967 |
| 20 Jan 17 |
51.90000 +1.82 |
52.29 | 49.33 | 49.71 | 164,267 |
| 19 Jan 17 |
50.08000 +3.31 |
50.47 | 45.82 | 46.74 | 179,259 |
| 18 Jan 17 |
46.77000 -0.56 |
47.44 | 46.53 | 47.44 | 32,351 |
| 17 Jan 17 |
47.32500 -0.29 |
47.54 | 46.20 | 47.15 | 47,059 |
| 16 Jan 17 |
47.62000 +0.44 |
48.05 | 46.52 | 46.92 | 72,084 |
| 13 Jan 17 |
47.17500 +0.63 |
47.24 | 45.41 | 46.87 | 77,059 |
| 12 Jan 17 |
46.54000 +0.68 |
46.72 | 45.26 | 45.50 | 67,289 |
| 11 Jan 17 |
45.86000 -0.02 |
46.87 | 45.31 | 45.68 | 119,311 |
| 10 Jan 17 |
45.88000 -1.24 |
47.63 | 45.33 | 47.38 | 125,937 |
| 09 Jan 17 |
47.11500 -0.53 |
48.47 | 46.52 | 47.35 | 72,679 |
| 06 Jan 17 |
47.64500 -0.86 |
48.50 | 47.22 | 48.50 | 35,481 |
| 05 Jan 17 |
48.51000 +1.00 |
48.55 | 47.20 | 47.50 | 50,576 |
| 04 Jan 17 |
47.50500 -1.56 |
49.55 | 47.19 | 48.90 | 82,742 |
| 03 Jan 17 |
49.07000 +0.17 |
50.13 | 48.51 | 48.51 | 43,919 |
| 02 Jan 17 |
48.89500 +1.35 |
49.12 | 47.06 | 47.06 | 18,608 |
| 30 Dec 16 |
47.55000 +0.05 |
47.75 | 46.93 | 47.35 | 17,590 |
| 29 Dec 16 |
47.50000 -0.95 |
48.41 | 47.21 | 48.41 | 48,276 |
| 28 Dec 16 |
48.45000 -0.31 |
48.70 | 48.35 | 48.70 | 20,100 |
| 27 Dec 16 |
48.75500 +0.20 |
48.88 | 48.60 | 48.72 | 8,219 |
| 23 Dec 16 |
48.55500 -0.67 |
49.49 | 48.50 | 48.81 | 18,823 |
| 22 Dec 16 |
49.22000 -1.27 |
50.67 | 49.03 | 50.61 | 36,427 |
| 21 Dec 16 |
50.49000 +1.53 |
50.67 | 49.01 | 49.01 | 72,689 |
| 20 Dec 16 |
48.95500 +0.20 |
49.43 | 48.18 | 48.80 | 33,418 |
| 19 Dec 16 |
48.76000 -1.03 |
50.05 | 48.58 | 49.90 | 36,336 |
| 16 Dec 16 |
49.78500 +0.76 |
50.17 | 48.66 | 48.66 | 89,463 |
| 15 Dec 16 |
49.02000 -0.11 |
49.46 | 47.74 | 49.10 | 76,264 |
| 14 Dec 16 |
49.13000 +2.15 |
49.88 | 46.64 | 46.85 | 108,097 |
| 13 Dec 16 |
46.98500 -0.57 |
47.87 | 46.66 | 47.85 | 49,366 |
| 12 Dec 16 |
47.55500 -1.19 |
48.63 | 47.26 | 48.60 | 54,383 |
| 09 Dec 16 |
48.75000 -0.77 |
49.90 | 48.21 | 49.87 | 58,380 |
| 08 Dec 16 |
49.52000 +1.52 |
49.97 | 47.92 | 47.92 | 78,818 |
| 07 Dec 16 |
48.00000 +0.88 |
48.08 | 46.19 | 47.69 | 104,868 |
| 06 Dec 16 |
47.11500 -0.53 |
47.50 | 46.75 | 47.50 | 31,824 |
| 05 Dec 16 |
47.65000 +1.34 |
47.91 | 46.10 | 46.10 | 45,445 |
| 02 Dec 16 |
46.31000 -0.47 |
46.94 | 46.12 | 46.46 | 69,728 |
| 01 Dec 16 |
46.77500 -0.02 |
47.44 | 46.28 | 46.77 | 48,049 |
| 30 Nov 16 |
46.79500 -0.04 |
47.82 | 46.19 | 46.67 | 73,948 |
| 29 Nov 16 |
46.83500 +0.14 |
47.20 | 46.35 | 46.35 | 76,648 |
| 28 Nov 16 |
46.69500 -0.65 |
46.95 | 46.20 | 46.69 | 71,653 |
| 25 Nov 16 |
47.34000 +0.10 |
47.79 | 46.56 | 47.19 | 48,486 |
| 24 Nov 16 |
47.24000 -0.03 |
47.80 | 47.07 | 47.30 | 28,472 |
| 23 Nov 16 |
47.27000 -1.56 |
49.02 | 47.22 | 48.47 | 37,873 |
| 22 Nov 16 |
48.83000 +0.60 |
49.15 | 48.01 | 48.59 | 52,557 |
| 21 Nov 16 |
48.23500 +0.07 |
49.06 | 47.66 | 48.12 | 61,343 |
| 18 Nov 16 |
48.16500 -0.02 |
49.06 | 48.13 | 48.27 | 52,341 |
| 17 Nov 16 |
48.19000 +0.02 |
49.24 | 47.60 | 48.16 | 39,396 |
| 16 Nov 16 |
48.17000 -1.73 |
50.30 | 47.65 | 50.08 | 69,936 |
| 15 Nov 16 |
49.90000 +1.34 |
50.59 | 48.67 | 48.67 | 53,024 |
| 14 Nov 16 |
48.56500 -1.23 |
50.61 | 48.47 | 50.28 | 70,661 |
| 11 Nov 16 |
49.79500 +0.40 |
50.61 | 49.45 | 49.88 | 76,720 |
| 10 Nov 16 |
49.39000 +0.90 |
51.00 | 48.53 | 49.10 | 223,264 |
| 09 Nov 16 |
48.49000 -0.34 |
48.92 | 47.00 | 47.00 | 94,251 |
| 08 Nov 16 |
48.83000 -0.33 |
49.76 | 47.83 | 49.54 | 50,239 |
| 07 Nov 16 |
49.16000 +2.34 |
50.43 | 47.75 | 47.75 | 107,600 |
| 04 Nov 16 |
46.82000 -2.49 |
48.24 | 46.22 | 47.74 | 113,840 |
| 03 Nov 16 |
49.31500 -0.11 |
50.18 | 48.66 | 49.20 | 55,716 |
| 02 Nov 16 |
49.42500 -0.46 |
50.47 | 48.51 | 48.99 | 60,944 |
| 01 Nov 16 |
49.88000 -2.15 |
52.18 | 49.58 | 51.90 | 76,182 |
| 31 Oct 16 |
52.03000 -0.92 |
52.69 | 51.09 | 52.42 | 34,943 |
| 28 Oct 16 |
52.95000 +0.61 |
52.98 | 50.78 | 52.00 | 58,837 |
| 27 Oct 16 |
52.34000 -0.66 |
53.68 | 51.86 | 52.63 | 58,342 |
| 26 Oct 16 |
53.00000 -0.21 |
53.21 | 51.84 | 53.17 | 34,770 |
| 25 Oct 16 |
53.21000 -0.17 |
53.91 | 53.05 | 53.70 | 48,036 |
| 24 Oct 16 |
53.38000 +0.74 |
54.48 | 52.21 | 52.74 | 63,608 |
| 21 Oct 16 |
52.64000 -0.66 |
53.45 | 52.23 | 53.25 | 29,872 |
| 20 Oct 16 |
53.30000 +1.36 |
53.80 | 51.69 | 52.00 | 61,063 |
| 19 Oct 16 |
51.94000 -1.73 |
53.46 | 51.45 | 53.44 | 43,926 |
| 18 Oct 16 |
53.67000 +1.85 |
53.79 | 51.73 | 51.78 | 49,162 |
| 17 Oct 16 |
51.82000 -0.36 |
52.73 | 51.16 | 52.10 | 72,091 |
| 14 Oct 16 |
52.18000 +1.16 |
52.84 | 50.35 | 50.60 | 79,434 |
| 13 Oct 16 |
51.02000 -0.85 |
52.12 | 50.95 | 51.86 | 80,732 |
| 12 Oct 16 |
51.87000 -1.89 |
53.27 | 51.55 | 52.09 | 109,565 |
| 11 Oct 16 |
53.76000 -1.14 |
55.26 | 53.43 | 54.80 | 66,041 |
| 10 Oct 16 |
54.90000 +0.06 |
55.45 | 54.27 | 55.17 | 39,941 |
| 07 Oct 16 |
54.84000 +0.46 |
55.76 | 53.90 | 54.35 | 71,257 |
| 06 Oct 16 |
54.38000 -1.35 |
55.69 | 54.19 | 55.67 | 53,974 |
| 05 Oct 16 |
55.73000 +1.23 |
55.94 | 53.00 | 54.17 | 86,874 |
| 04 Oct 16 |
54.50000 +0.57 |
54.94 | 52.81 | 54.10 | 57,282 |
| 30 Sep 16 |
53.93000 +0.63 |
54.21 | 52.18 | 52.99 | 43,810 |
| 29 Sep 16 |
53.30000 -1.06 |
54.75 | 53.08 | 54.75 | 34,862 |
| 28 Sep 16 |
54.36000 +2.76 |
54.77 | 51.83 | 51.83 | 137,809 |
| 27 Sep 16 |
51.60000 -1.21 |
53.21 | 50.60 | 53.21 | 87,484 |
| 26 Sep 16 |
52.81000 -0.44 |
53.30 | 52.26 | 52.88 | 65,836 |
| 23 Sep 16 |
53.25000 -0.27 |
53.70 | 52.77 | 53.70 | 67,524 |
| 22 Sep 16 |
53.52000 +0.42 |
55.10 | 53.41 | 53.50 | 115,831 |
| 21 Sep 16 |
53.10000 -0.20 |
53.85 | 52.65 | 53.50 | 75,391 |
| 20 Sep 16 |
53.30000 -0.75 |
54.23 | 53.07 | 53.81 | 50,418 |
| 19 Sep 16 |
54.05000 +1.58 |
54.23 | 52.64 | 52.71 | 92,945 |
| 16 Sep 16 |
52.47000 -2.43 |
55.50 | 52.12 | 54.84 | 116,060 |
| 15 Sep 16 |
54.90000 -1.35 |
56.60 | 54.07 | 56.35 | 125,111 |
| 14 Sep 16 |
56.25000 +2.10 |
56.98 | 54.10 | 54.10 | 93,695 |
| 13 Sep 16 |
54.15000 +0.92 |
54.66 | 53.17 | 53.70 | 111,972 |
| 12 Sep 16 |
53.23000 -0.46 |
53.53 | 51.63 | 52.20 | 119,525 |
| 09 Sep 16 |
53.69000 -1.18 |
55.50 | 53.53 | 54.89 | 72,078 |
| 08 Sep 16 |
54.87000 -1.78 |
57.46 | 54.32 | 57.05 | 107,653 |
| 07 Sep 16 |
56.65000 +1.45 |
57.30 | 55.55 | 55.55 | 100,808 |
| 06 Sep 16 |
55.20000 +0.60 |
56.31 | 54.45 | 54.80 | 90,027 |
| 05 Sep 16 |
54.60000 +0.10 |
55.20 | 53.73 | 54.91 | 63,169 |
| 02 Sep 16 |
54.50000 +0.69 |
54.65 | 51.66 | 54.21 | 101,679 |
| 01 Sep 16 |
53.81000 +1.81 |
54.48 | 52.34 | 52.38 | 107,214 |
| 31 Aug 16 |
52.00000 +0.45 |
52.49 | 50.77 | 51.57 | 139,285 |
| 30 Aug 16 |
51.55000 +1.81 |
51.87 | 49.58 | 49.79 | 118,515 |
| 29 Aug 16 |
49.73500 -0.24 |
49.80 | 48.70 | 49.80 | 64,018 |
| 26 Aug 16 |
49.97000 +1.13 |
50.05 | 48.96 | 49.00 | 130,581 |
| 25 Aug 16 |
48.84000 +0.56 |
48.97 | 47.08 | 48.25 | 115,958 |
| 24 Aug 16 |
48.28000 +0.76 |
48.50 | 47.08 | 47.17 | 117,810 |
| 23 Aug 16 |
47.51500 -0.19 |
48.15 | 46.85 | 48.00 | 75,626 |
| 22 Aug 16 |
47.70000 +0.20 |
48.97 | 46.67 | 47.85 | 77,155 |
| 19 Aug 16 |
47.50000 -1.03 |
48.90 | 47.01 | 48.87 | 57,067 |
| 18 Aug 16 |
48.53000 +0.54 |
49.00 | 47.88 | 48.58 | 68,604 |
| 17 Aug 16 |
47.99000 -0.22 |
48.93 | 47.24 | 48.42 | 109,001 |
| 16 Aug 16 |
48.21000 +1.41 |
48.99 | 46.06 | 46.50 | 124,692 |
| 15 Aug 16 |
46.80000 -2.65 |
49.33 | 46.54 | 49.33 | 120,504 |
| 12 Aug 16 |
49.45000 -0.43 |
50.05 | 47.58 | 49.83 | 104,165 |
| 11 Aug 16 |
49.88000 +0.68 |
50.57 | 49.11 | 49.50 | 126,469 |
| 10 Aug 16 |
49.20000 +1.45 |
49.49 | 48.10 | 48.10 | 212,066 |
| 09 Aug 16 |
47.75000 +0.80 |
47.75 | 46.34 | 46.80 | 115,920 |
| 08 Aug 16 |
46.95000 +0.74 |
47.00 | 45.90 | 46.50 | 110,838 |
| 05 Aug 16 |
46.20500 +0.66 |
46.44 | 45.78 | 45.85 | 78,664 |
| 04 Aug 16 |
45.55000 +0.50 |
46.04 | 44.91 | 45.39 | 136,514 |
| 03 Aug 16 |
45.05000 +1.04 |
45.19 | 43.62 | 43.93 | 111,871 |
| 02 Aug 16 |
44.01000 -0.29 |
44.40 | 43.21 | 44.30 | 98,104 |
| 01 Aug 16 |
44.30000 +1.30 |
44.77 | 43.20 | 43.32 | 142,085 |
| 29 Jul 16 |
43.00000 +1.66 |
43.31 | 41.53 | 41.60 | 125,678 |
| 28 Jul 16 |
41.34000 -0.29 |
42.24 | 41.26 | 41.60 | 81,718 |
| 27 Jul 16 |
41.63500 +0.83 |
41.80 | 40.99 | 40.99 | 29,365 |
| 26 Jul 16 |
40.80000 +0.71 |
41.06 | 40.06 | 40.20 | 54,990 |
| 25 Jul 16 |
40.09000 -0.91 |
41.29 | 39.81 | 41.22 | 54,158 |
| 22 Jul 16 |
41.00000 +0.75 |
41.07 | 39.72 | 39.96 | 102,858 |
| 21 Jul 16 |
40.25000 -0.04 |
40.88 | 40.06 | 40.51 | 51,259 |
| 20 Jul 16 |
40.29500 +0.79 |
40.65 | 39.31 | 39.79 | 62,350 |
| 19 Jul 16 |
39.50000 +0.65 |
39.68 | 38.50 | 38.76 | 120,698 |
| 18 Jul 16 |
38.85000 +0.72 |
38.97 | 38.15 | 38.15 | 35,332 |
| 15 Jul 16 |
38.13000 -0.39 |
38.78 | 37.63 | 38.20 | 81,288 |
| 14 Jul 16 |
38.52000 +1.38 |
38.74 | 37.38 | 37.42 | 57,544 |
| 13 Jul 16 |
37.14000 -0.81 |
38.18 | 36.67 | 38.00 | 105,462 |
| 12 Jul 16 |
37.95000 +2.58 |
37.99 | 35.50 | 35.50 | 109,288 |
| 11 Jul 16 |
35.37000 +0.89 |
35.80 | 34.30 | 34.30 | 185,653 |
| 08 Jul 16 |
34.48000 +0.58 |
34.74 | 33.72 | 34.15 | 104,431 |
| 07 Jul 16 |
33.90000 +0.73 |
34.60 | 33.25 | 33.25 | 87,143 |
| 06 Jul 16 |
33.17000 -0.85 |
34.35 | 32.60 | 33.76 | 101,237 |
| 05 Jul 16 |
34.01500 -1.11 |
35.51 | 34.00 | 35.01 | 56,559 |
| 04 Jul 16 |
35.12500 -1.51 |
37.35 | 35.09 | 36.98 | 102,178 |
| 01 Jul 16 |
36.64000 +0.44 |
37.10 | 36.03 | 36.71 | 69,494 |
| 30 Jun 16 |
36.20000 +0.83 |
36.69 | 35.20 | 35.36 | 101,688 |
| 29 Jun 16 |
35.36500 -0.84 |
37.50 | 35.06 | 37.50 | 118,190 |
| 28 Jun 16 |
36.20500 +0.21 |
37.22 | 36.00 | 36.65 | 79,628 |
| 27 Jun 16 |
36.00000 -4.79 |
41.00 | 35.86 | 40.99 | 138,140 |
| 24 Jun 16 |
40.79000 -0.54 |
41.35 | 37.47 | 39.95 | 134,720 |
| 23 Jun 16 |
41.33000 -0.08 |
41.92 | 41.10 | 41.50 | 90,629 |
| 22 Jun 16 |
41.41000 -0.27 |
42.20 | 41.08 | 41.94 | 47,681 |
| 21 Jun 16 |
41.68000 -0.88 |
42.29 | 41.53 | 42.29 | 61,819 |
| 20 Jun 16 |
42.56500 +1.88 |
43.12 | 41.00 | 41.16 | 142,585 |
| 17 Jun 16 |
40.68500 +1.99 |
40.99 | 38.82 | 39.00 | 109,519 |
| 16 Jun 16 |
38.70000 -0.02 |
39.52 | 38.06 | 38.47 | 84,440 |
| 15 Jun 16 |
38.72500 +0.29 |
39.96 | 38.35 | 38.57 | 114,056 |
| 14 Jun 16 |
38.43500 +0.25 |
38.85 | 37.19 | 37.49 | 96,633 |
| 13 Jun 16 |
38.19000 -1.80 |
39.91 | 38.15 | 39.05 | 103,751 |
| 10 Jun 16 |
39.98500 -0.67 |
40.67 | 39.81 | 40.58 | 65,044 |
| 09 Jun 16 |
40.66000 -0.41 |
41.42 | 40.25 | 41.20 | 59,763 |
| 08 Jun 16 |
41.07000 +1.31 |
41.71 | 39.34 | 39.49 | 138,085 |
| 07 Jun 16 |
39.75500 +0.39 |
39.90 | 39.28 | 39.45 | 99,093 |
| 06 Jun 16 |
39.37000 +0.95 |
39.88 | 38.36 | 38.36 | 88,548 |
| 03 Jun 16 |
38.41500 -0.68 |
39.36 | 38.23 | 39.32 | 72,498 |
| 02 Jun 16 |
39.10000 +1.77 |
39.90 | 37.40 | 37.40 | 154,299 |
| 01 Jun 16 |
37.32500 +0.17 |
37.75 | 36.90 | 36.91 | 59,492 |
| 31 May 16 |
37.15000 +0.49 |
37.42 | 35.92 | 36.47 | 77,360 |
| 30 May 16 |
36.66000 +0.44 |
37.10 | 35.97 | 35.97 | 54,219 |
| 27 May 16 |
36.22000 +0.01 |
36.40 | 35.47 | 35.97 | 54,643 |
| 26 May 16 |
36.21000 +0.41 |
36.65 | 35.63 | 35.89 | 52,804 |
| 25 May 16 |
35.80000 +0.46 |
35.98 | 35.44 | 35.69 | 47,824 |
| 24 May 16 |
35.34000 +0.69 |
35.69 | 34.78 | 34.87 | 70,688 |
| 23 May 16 |
34.65500 -0.25 |
35.33 | 34.08 | 34.90 | 53,435 |
| 20 May 16 |
34.90000 +1.01 |
34.90 | 34.00 | 34.00 | 47,261 |
| 19 May 16 |
33.89000 -0.01 |
34.43 | 33.21 | 33.69 | 82,833 |
| 18 May 16 |
33.90000 +1.49 |
34.03 | 32.30 | 32.56 | 130,770 |
| 17 May 16 |
32.41500 +0.32 |
33.22 | 32.00 | 32.29 | 93,814 |
| 13 May 16 |
32.09500 +0.76 |
32.24 | 31.30 | 31.50 | 51,143 |
| 12 May 16 |
31.34000 -1.35 |
32.25 | 31.31 | 32.13 | 30,918 |
| 11 May 16 |
32.69000 -1.03 |
33.92 | 32.69 | 33.92 | 52,108 |
| 10 May 16 |
33.72000 +1.71 |
33.83 | 32.04 | 32.04 | 70,741 |
| 09 May 16 |
32.01500 -0.36 |
34.31 | 31.60 | 34.31 | 111,580 |
| 06 May 16 |
32.37500 +0.06 |
32.81 | 32.15 | 32.35 | 53,005 |
| 05 May 16 |
32.31000 +0.01 |
32.71 | 32.06 | 32.29 | 27,430 |
| 04 May 16 |
32.30000 +0.00 |
32.77 | 32.03 | 32.20 | 67,043 |
| 03 May 16 |
32.30000 -1.29 |
33.38 | 31.98 | 33.30 | 54,325 |
| 02 May 16 |
33.59000 -0.21 |
34.00 | 33.04 | 34.00 | 25,294 |
| 29 Apr 16 |
33.80000 -1.35 |
35.49 | 33.58 | 35.17 | 95,665 |
| 28 Apr 16 |
35.15000 -0.12 |
35.50 | 34.53 | 35.33 | 59,780 |
| 27 Apr 16 |
35.27000 -0.10 |
35.98 | 35.15 | 35.63 | 83,849 |
| 26 Apr 16 |
35.37500 +0.38 |
35.99 | 35.06 | 35.20 | 106,836 |
| 25 Apr 16 |
34.99000 +0.93 |
35.23 | 34.01 | 34.26 | 87,396 |
| 22 Apr 16 |
34.06000 -0.63 |
34.75 | 33.72 | 34.73 | 50,903 |
| 21 Apr 16 |
34.68500 -1.38 |
36.42 | 34.15 | 36.10 | 71,875 |
| 20 Apr 16 |
36.07000 +0.01 |
36.50 | 35.71 | 35.95 | 44,978 |
| 19 Apr 16 |
36.06500 +0.30 |
36.58 | 35.51 | 36.00 | 58,859 |
| 18 Apr 16 |
35.76500 +0.26 |
35.95 | 34.49 | 35.24 | 39,433 |
| 15 Apr 16 |
35.50500 -0.91 |
36.67 | 35.40 | 36.48 | 39,251 |
| 14 Apr 16 |
36.42000 -0.05 |
36.70 | 36.16 | 36.48 | 48,048 |
| 13 Apr 16 |
36.47000 +0.52 |
36.85 | 35.87 | 35.99 | 72,295 |
| 12 Apr 16 |
35.95000 +0.22 |
36.26 | 35.37 | 35.60 | 32,502 |
| 11 Apr 16 |
35.73000 -0.49 |
36.21 | 34.81 | 35.96 | 36,671 |
| 08 Apr 16 |
36.22000 +2.01 |
36.60 | 34.16 | 34.16 | 105,401 |
| 07 Apr 16 |
34.21500 -0.60 |
35.09 | 33.79 | 35.06 | 29,387 |
| 06 Apr 16 |
34.81000 +0.16 |
35.26 | 34.30 | 34.50 | 44,646 |
| 05 Apr 16 |
34.65500 -0.80 |
35.19 | 34.35 | 35.19 | 49,102 |
| 04 Apr 16 |
35.45500 -0.05 |
35.95 | 35.00 | 35.60 | 40,111 |
| 01 Apr 16 |
35.51000 +0.47 |
35.60 | 34.19 | 34.78 | 84,444 |
| 31 Mar 16 |
35.04000 +0.05 |
35.64 | 34.67 | 34.67 | 50,504 |
| 30 Mar 16 |
34.99500 +1.19 |
35.60 | 33.80 | 33.95 | 141,299 |
| 29 Mar 16 |
33.80000 +0.00 |
34.03 | 33.08 | 33.60 | 33,693 |
| 24 Mar 16 |
33.80000 -0.38 |
34.11 | 33.07 | 33.93 | 70,835 |
| 23 Mar 16 |
34.18000 +0.31 |
34.50 | 33.60 | 33.80 | 54,971 |
| 22 Mar 16 |
33.86500 +0.37 |
34.06 | 32.97 | 33.26 | 37,169 |
| 21 Mar 16 |
33.50000 -0.56 |
34.35 | 33.35 | 34.08 | 54,711 |
| 18 Mar 16 |
34.06000 +0.53 |
34.15 | 33.38 | 33.90 | 30,478 |
| 17 Mar 16 |
33.53000 -0.37 |
34.13 | 32.69 | 34.00 | 82,664 |
| 16 Mar 16 |
33.90000 +0.56 |
33.95 | 33.12 | 33.33 | 63,005 |
| 15 Mar 16 |
33.34000 +0.01 |
33.54 | 33.00 | 33.30 | 42,642 |
| 14 Mar 16 |
33.33500 +0.60 |
33.70 | 32.45 | 33.02 | 75,027 |
| 11 Mar 16 |
32.73000 +0.93 |
33.04 | 32.19 | 32.19 | 19,411 |
| 10 Mar 16 |
31.80000 -0.78 |
33.70 | 31.20 | 32.66 | 119,344 |
| 09 Mar 16 |
32.58000 +0.25 |
32.88 | 32.09 | 32.25 | 36,014 |
| 08 Mar 16 |
32.33000 -1.20 |
33.49 | 31.90 | 33.04 | 43,690 |
| 07 Mar 16 |
33.53500 -0.08 |
33.95 | 32.63 | 33.20 | 63,976 |
| 04 Mar 16 |
33.61000 +0.89 |
33.92 | 32.96 | 32.98 | 91,721 |
| 03 Mar 16 |
32.72000 +0.47 |
32.92 | 31.80 | 32.24 | 108,720 |
| 02 Mar 16 |
32.25500 +0.69 |
32.29 | 31.12 | 31.57 | 179,545 |
| 01 Mar 16 |
31.56500 +1.07 |
31.69 | 30.39 | 30.50 | 70,380 |
| 29 Feb 16 |
30.50000 +0.51 |
30.60 | 29.39 | 29.50 | 128,636 |
| 26 Feb 16 |
29.98500 +0.98 |
30.31 | 29.10 | 29.20 | 126,460 |
| 25 Feb 16 |
29.01000 +0.25 |
29.17 | 28.47 | 28.97 | 49,489 |
| 24 Feb 16 |
28.76000 -0.49 |
29.65 | 28.01 | 29.39 | 97,622 |
| 23 Feb 16 |
29.25000 -0.44 |
29.90 | 29.10 | 29.81 | 91,440 |
| 22 Feb 16 |
29.69000 +0.94 |
29.90 | 28.81 | 29.20 | 129,019 |
| 19 Feb 16 |
28.75500 -0.95 |
30.07 | 28.50 | 29.47 | 73,710 |
| 18 Feb 16 |
29.71000 -0.16 |
30.50 | 29.34 | 30.30 | 76,717 |
| 17 Feb 16 |
29.87000 +1.22 |
30.50 | 29.31 | 29.36 | 110,940 |
| 16 Feb 16 |
28.65000 -0.32 |
29.30 | 27.93 | 28.97 | 76,894 |
| 15 Feb 16 |
28.97000 +2.43 |
29.17 | 27.06 | 27.19 | 115,694 |
| 12 Feb 16 |
26.54000 -0.52 |
27.63 | 26.38 | 26.95 | 86,990 |
| 11 Feb 16 |
27.06000 +0.36 |
27.48 | 25.67 | 26.31 | 128,641 |
| 10 Feb 16 |
26.70000 +0.44 |
26.88 | 25.81 | 26.27 | 98,277 |
| 09 Feb 16 |
26.26000 +0.06 |
26.58 | 25.13 | 26.05 | 174,884 |
| 08 Feb 16 |
26.20000 -0.59 |
26.84 | 25.44 | 26.40 | 162,687 |
| 05 Feb 16 |
26.79500 +0.43 |
27.68 | 26.05 | 26.44 | 89,061 |
| 04 Feb 16 |
26.36500 +0.16 |
26.61 | 25.12 | 26.35 | 75,984 |
| 03 Feb 16 |
26.20500 -0.50 |
26.54 | 25.31 | 26.38 | 182,796 |
| 02 Feb 16 |
26.70000 +0.04 |
26.92 | 25.43 | 26.42 | 309,114 |
| 01 Feb 16 |
26.66000 -0.33 |
27.48 | 25.66 | 27.21 | 190,923 |
| 29 Jan 16 |
26.98500 +0.28 |
27.19 | 26.20 | 26.99 | 65,413 |
| 28 Jan 16 |
26.70000 -0.30 |
27.47 | 26.27 | 27.13 | 116,732 |
| 27 Jan 16 |
27.00000 +0.08 |
27.20 | 26.70 | 27.14 | 60,172 |
| 26 Jan 16 |
26.92000 +0.22 |
27.01 | 26.03 | 26.03 | 69,082 |
| 25 Jan 16 |
26.70000 +0.35 |
27.07 | 25.54 | 26.20 | 79,161 |
| 22 Jan 16 |
26.35000 +0.61 |
27.23 | 26.09 | 26.12 | 85,258 |
| 21 Jan 16 |
25.74000 +1.01 |
26.08 | 24.50 | 24.61 | 83,409 |
| 20 Jan 16 |
24.73000 -0.06 |
25.34 | 24.25 | 24.42 | 107,698 |
| 19 Jan 16 |
24.79000 +0.32 |
25.75 | 24.63 | 24.78 | 82,971 |
| 18 Jan 16 |
24.47000 -0.17 |
25.14 | 23.99 | 24.50 | 131,217 |
| 15 Jan 16 |
24.63500 +0.15 |
24.70 | 23.99 | 24.51 | 248,635 |
| 14 Jan 16 |
24.48500 +0.38 |
24.85 | 23.22 | 24.00 | 241,871 |
| 13 Jan 16 |
24.10500 +0.01 |
24.87 | 24.00 | 24.50 | 62,021 |
| 12 Jan 16 |
24.09000 +0.05 |
25.09 | 24.00 | 24.00 | 32,940 |
| 11 Jan 16 |
24.04500 +0.19 |
24.94 | 23.51 | 23.70 | 50,075 |
| 08 Jan 16 |
23.85000 -0.74 |
25.42 | 23.80 | 24.89 | 113,953 |
| 07 Jan 16 |
24.59000 -1.76 |
25.62 | 24.11 | 25.51 | 187,279 |
| 06 Jan 16 |
26.35000 -1.10 |
27.62 | 25.78 | 27.62 | 84,814 |
| 05 Jan 16 |
27.45500 +0.37 |
27.90 | 26.97 | 27.49 | 102,255 |
| 04 Jan 16 |
27.08500 -0.23 |
27.45 | 25.76 | 26.50 | 94,065 |
| 30 Dec 15 |
27.31500 -0.41 |
27.67 | 27.15 | 27.67 | 21,831 |
| 29 Dec 15 |
27.72500 +0.52 |
27.89 | 27.31 | 27.34 | 36,807 |
| 28 Dec 15 |
27.20000 -0.57 |
27.75 | 27.20 | 27.52 | 20,912 |
| 23 Dec 15 |
27.77000 +1.11 |
27.83 | 26.54 | 26.54 | 32,950 |
| 22 Dec 15 |
26.66000 -0.08 |
27.13 | 26.07 | 27.13 | 20,754 |
| 21 Dec 15 |
26.73500 +0.13 |
27.90 | 26.53 | 26.95 | 35,868 |
| 18 Dec 15 |
26.60500 -0.10 |
26.89 | 25.78 | 25.78 | 46,692 |
| 17 Dec 15 |
26.70000 -0.16 |
28.07 | 26.64 | 27.30 | 64,114 |
| 16 Dec 15 |
26.86000 +0.78 |
27.31 | 25.78 | 26.02 | 42,292 |
| 15 Dec 15 |
26.08500 +1.25 |
26.18 | 24.82 | 25.20 | 52,743 |
| 14 Dec 15 |
24.83000 -0.95 |
25.85 | 24.73 | 25.66 | 90,096 |
| 11 Dec 15 |
25.78500 -1.31 |
27.32 | 25.42 | 27.32 | 84,036 |
| 10 Dec 15 |
27.09500 -0.30 |
28.17 | 27.00 | 27.00 | 43,279 |
| 09 Dec 15 |
27.39000 -0.04 |
27.86 | 26.86 | 27.70 | 48,731 |
| 08 Dec 15 |
27.43000 -0.38 |
27.92 | 26.70 | 27.92 | 36,837 |
| 07 Dec 15 |
27.81000 +0.73 |
28.00 | 27.25 | 27.50 | 32,120 |
| 04 Dec 15 |
27.07500 +0.02 |
27.25 | 26.50 | 26.89 | 42,884 |
| 03 Dec 15 |
27.06000 -1.50 |
28.88 | 26.75 | 28.39 | 105,194 |
| 02 Dec 15 |
28.55500 +0.43 |
28.67 | 28.08 | 28.09 | 89,535 |
| 01 Dec 15 |
28.12000 -0.27 |
28.65 | 28.03 | 28.06 | 55,355 |
| 30 Nov 15 |
28.39000 +0.14 |
28.41 | 27.46 | 28.00 | 102,800 |
| 27 Nov 15 |
28.25000 +0.39 |
28.35 | 27.55 | 27.85 | 94,411 |
| 26 Nov 15 |
27.86000 +0.17 |
28.00 | 27.33 | 27.42 | 65,721 |
| 25 Nov 15 |
27.69500 +1.06 |
27.75 | 26.44 | 26.45 | 42,757 |
| 24 Nov 15 |
26.63500 -0.74 |
27.66 | 26.40 | 27.37 | 56,042 |
| 23 Nov 15 |
27.37000 -0.24 |
27.81 | 27.09 | 27.65 | 55,973 |
| 20 Nov 15 |
27.61000 +0.43 |
27.87 | 27.05 | 27.34 | 53,136 |
| 19 Nov 15 |
27.18000 -0.15 |
27.69 | 26.84 | 27.50 | 75,804 |
| 18 Nov 15 |
27.32500 +0.94 |
27.38 | 25.89 | 26.15 | 107,876 |
| 17 Nov 15 |
26.39000 +1.69 |
26.57 | 24.19 | 24.70 | 229,027 |
| 16 Nov 15 |
24.70000 +1.29 |
24.70 | 23.01 | 23.01 | 112,598 |
| 13 Nov 15 |
23.41000 +0.48 |
23.51 | 22.85 | 22.92 | 43,517 |
| 12 Nov 15 |
22.93000 -0.39 |
23.65 | 22.75 | 23.65 | 90,512 |
| 11 Nov 15 |
23.32000 -0.14 |
24.07 | 23.16 | 23.70 | 40,256 |
| 10 Nov 15 |
23.45500 -0.22 |
23.92 | 22.90 | 23.92 | 70,050 |
| 09 Nov 15 |
23.67500 -0.41 |
24.19 | 23.52 | 24.19 | 78,950 |
| 06 Nov 15 |
24.08000 +0.55 |
24.19 | 23.10 | 23.52 | 126,396 |
| 05 Nov 15 |
23.53500 -0.47 |
23.92 | 23.24 | 23.92 | 127,459 |
| 04 Nov 15 |
24.00500 -0.13 |
24.19 | 23.24 | 23.83 | 163,297 |
| 03 Nov 15 |
24.13000 -0.57 |
24.89 | 23.65 | 24.70 | 173,517 |
| 02 Nov 15 |
24.70000 +0.43 |
24.70 | 24.14 | 24.30 | 117,298 |
| 30 Oct 15 |
24.27500 -0.11 |
24.76 | 24.01 | 24.51 | 49,946 |
| 29 Oct 15 |
24.38500 +0.59 |
24.91 | 23.92 | 23.92 | 107,060 |
| 28 Oct 15 |
23.79000 +0.96 |
23.91 | 22.80 | 22.85 | 68,112 |
| 27 Oct 15 |
22.83500 -0.90 |
23.79 | 22.73 | 23.79 | 45,733 |
| 26 Oct 15 |
23.73000 +0.03 |
24.27 | 23.33 | 23.80 | 90,146 |
| 23 Oct 15 |
23.70000 +0.60 |
23.93 | 23.41 | 23.49 | 109,982 |
| 22 Oct 15 |
23.10000 +0.85 |
23.20 | 22.06 | 22.33 | 116,285 |
| 21 Oct 15 |
22.24500 +0.48 |
22.50 | 21.22 | 21.80 | 65,814 |
| 20 Oct 15 |
21.76500 -0.23 |
22.07 | 21.11 | 22.00 | 51,859 |
| 19 Oct 15 |
21.99000 +0.13 |
22.35 | 21.50 | 21.80 | 57,505 |
| 16 Oct 15 |
21.86000 -0.27 |
22.61 | 21.75 | 22.40 | 55,517 |
| 15 Oct 15 |
22.13000 -0.55 |
23.02 | 21.65 | 22.73 | 122,997 |
| 14 Oct 15 |
22.68000 -0.26 |
23.34 | 22.50 | 22.88 | 131,288 |
| 13 Oct 15 |
22.94500 -1.17 |
23.49 | 22.81 | 23.49 | 168,327 |
| 12 Oct 15 |
24.11000 -0.58 |
25.23 | 24.00 | 24.72 | 153,176 |
| 09 Oct 15 |
24.69000 +2.00 |
24.84 | 22.81 | 23.00 | 291,724 |
| 08 Oct 15 |
22.69000 +1.19 |
22.81 | 21.31 | 21.49 | 186,658 |
| 07 Oct 15 |
21.50500 +0.14 |
21.97 | 21.34 | 21.88 | 188,454 |
| 06 Oct 15 |
21.36500 +0.07 |
22.43 | 21.07 | 21.63 | 101,482 |
| 05 Oct 15 |
21.29000 +1.00 |
21.60 | 20.55 | 20.61 | 75,442 |
| 02 Oct 15 |
20.29000 +0.09 |
20.57 | 19.70 | 20.52 | 51,770 |
| 01 Oct 15 |
20.20000 -0.24 |
21.14 | 20.10 | 20.58 | 71,367 |
| 30 Sep 15 |
20.44500 +1.40 |
20.54 | 19.43 | 19.61 | 123,925 |
| 29 Sep 15 |
19.04000 +0.18 |
19.50 | 18.30 | 18.70 | 102,110 |
| 28 Sep 15 |
18.86000 -0.76 |
19.61 | 18.82 | 19.61 | 109,902 |
| 25 Sep 15 |
19.62500 +0.32 |
20.06 | 19.39 | 19.62 | 173,790 |
| 24 Sep 15 |
19.31000 -0.60 |
20.60 | 19.06 | 19.98 | 116,075 |
| 23 Sep 15 |
19.91000 +0.13 |
20.20 | 19.06 | 19.75 | 122,338 |
| 22 Sep 15 |
19.78500 -1.33 |
21.43 | 19.71 | 21.43 | 126,682 |
| 21 Sep 15 |
21.11500 -0.76 |
21.79 | 20.56 | 21.75 | 166,250 |
| 18 Sep 15 |
21.88000 -0.92 |
22.88 | 21.43 | 22.75 | 150,547 |
| 17 Sep 15 |
22.79500 +0.19 |
23.30 | 22.30 | 22.75 | 84,520 |
| 16 Sep 15 |
22.60000 -0.20 |
23.23 | 22.36 | 23.00 | 104,794 |
| 15 Sep 15 |
22.80500 +0.18 |
22.81 | 22.30 | 22.69 | 55,682 |
| 14 Sep 15 |
22.62000 +0.13 |
23.09 | 22.18 | 22.65 | 69,834 |
| 11 Sep 15 |
22.49500 -0.57 |
23.35 | 22.33 | 23.30 | 94,096 |
| 10 Sep 15 |
23.06500 -0.29 |
23.60 | 22.81 | 23.20 | 113,101 |
| 09 Sep 15 |
23.35500 +0.32 |
23.65 | 23.05 | 23.05 | 160,815 |
| 08 Sep 15 |
23.03500 +1.33 |
23.25 | 22.10 | 22.10 | 115,344 |
| 07 Sep 15 |
21.70500 +0.20 |
22.14 | 21.31 | 21.98 | 115,128 |
| 04 Sep 15 |
21.50000 -1.30 |
22.70 | 21.46 | 22.70 | 177,458 |
| 03 Sep 15 |
22.80000 +1.13 |
23.17 | 22.07 | 22.30 | 211,522 |
| 02 Sep 15 |
21.67500 +1.24 |
21.90 | 20.43 | 20.50 | 253,354 |
| 01 Sep 15 |
20.43000 -0.93 |
21.10 | 19.98 | 21.08 | 103,902 |
| 31 Aug 15 |
21.36500 -0.14 |
21.58 | 21.00 | 21.43 | 140,776 |
| 28 Aug 15 |
21.50500 +0.05 |
21.75 | 21.00 | 21.58 | 72,514 |
| 27 Aug 15 |
21.45000 +0.45 |
21.89 | 21.10 | 21.56 | 166,884 |
| 26 Aug 15 |
21.00500 -0.50 |
21.50 | 20.90 | 21.37 | 225,647 |
| 25 Aug 15 |
21.50500 +1.69 |
21.69 | 20.16 | 20.49 | 277,979 |
| 24 Aug 15 |
19.81000 -0.38 |
20.50 | 19.22 | 20.01 | 239,312 |
| 21 Aug 15 |
20.19000 -0.26 |
21.20 | 20.02 | 20.02 | 200,321 |
| 20 Aug 15 |
20.45000 -0.91 |
21.24 | 20.30 | 21.23 | 202,802 |
| 19 Aug 15 |
21.36500 -1.18 |
22.45 | 21.02 | 22.45 | 288,456 |
| 18 Aug 15 |
22.54000 -0.65 |
23.22 | 22.45 | 23.10 | 103,497 |
| 17 Aug 15 |
23.19000 +0.04 |
23.60 | 22.70 | 23.49 | 156,629 |
| 14 Aug 15 |
23.15000 +0.46 |
23.69 | 22.61 | 22.76 | 151,872 |
| 13 Aug 15 |
22.69000 +0.10 |
23.25 | 22.41 | 23.14 | 92,391 |
| 12 Aug 15 |
22.59000 -0.33 |
22.90 | 22.15 | 22.79 | 170,189 |
| 11 Aug 15 |
22.92000 -1.33 |
24.20 | 22.75 | 24.15 | 214,271 |
| 10 Aug 15 |
24.25000 -0.55 |
24.90 | 24.15 | 24.77 | 152,299 |
| 07 Aug 15 |
24.80000 +0.09 |
24.97 | 24.60 | 24.60 | 49,663 |
| 06 Aug 15 |
24.71000 -0.09 |
25.00 | 24.56 | 24.90 | 122,324 |
| 05 Aug 15 |
24.80000 -0.41 |
25.50 | 24.77 | 25.35 | 165,744 |
| 04 Aug 15 |
25.21000 -0.04 |
25.42 | 24.65 | 24.91 | 117,319 |
| 03 Aug 15 |
25.25000 -0.23 |
25.68 | 24.45 | 25.68 | 245,881 |
| 31 Jul 15 |
25.48000 +0.20 |
26.67 | 24.05 | 24.12 | 563,263 |
| 30 Jul 15 |
25.27500 -0.35 |
25.94 | 25.06 | 25.90 | 101,226 |
| 29 Jul 15 |
25.62500 -0.33 |
26.44 | 25.13 | 26.25 | 150,491 |
| 28 Jul 15 |
25.95500 -0.31 |
26.60 | 25.80 | 26.45 | 132,684 |
| 27 Jul 15 |
26.26000 -1.86 |
28.22 | 25.76 | 28.13 | 336,177 |
| 24 Jul 15 |
28.12500 -2.00 |
29.95 | 27.97 | 29.95 | 233,619 |
| 23 Jul 15 |
30.12000 -0.64 |
31.08 | 29.98 | 30.53 | 59,234 |
| 22 Jul 15 |
30.76000 -0.02 |
31.11 | 30.31 | 30.59 | 49,049 |
| 21 Jul 15 |
30.78000 -0.02 |
31.16 | 30.47 | 30.80 | 67,624 |
| 20 Jul 15 |
30.80000 +0.59 |
31.11 | 30.30 | 30.59 | 54,850 |
| 17 Jul 15 |
30.21000 -0.04 |
30.69 | 30.00 | 30.69 | 79,375 |
| 16 Jul 15 |
30.25000 +0.42 |
30.70 | 29.80 | 30.15 | 67,084 |
| 15 Jul 15 |
29.83500 -0.06 |
29.93 | 29.00 | 29.90 | 60,291 |
| 14 Jul 15 |
29.89000 -0.32 |
30.95 | 29.58 | 30.19 | 86,918 |
| 13 Jul 15 |
30.20500 -0.19 |
30.83 | 30.00 | 30.62 | 79,688 |
| 10 Jul 15 |
30.40000 +0.70 |
31.00 | 30.07 | 30.20 | 105,038 |
| 09 Jul 15 |
29.70000 +2.11 |
29.80 | 27.56 | 27.65 | 147,179 |
| 08 Jul 15 |
27.59500 -0.97 |
29.00 | 27.56 | 28.50 | 108,258 |
| 07 Jul 15 |
28.56500 -1.08 |
29.75 | 28.51 | 29.71 | 99,025 |
| 06 Jul 15 |
29.65000 -0.40 |
30.17 | 29.51 | 29.52 | 36,269 |
| 03 Jul 15 |
30.04500 +0.01 |
30.29 | 29.80 | 30.00 | 39,229 |
| 02 Jul 15 |
30.03000 -0.17 |
30.81 | 30.01 | 30.40 | 51,232 |
| 01 Jul 15 |
30.20000 +0.55 |
30.28 | 29.85 | 30.21 | 118,518 |
| 30 Jun 15 |
29.65000 -0.29 |
30.48 | 29.52 | 30.05 | 70,196 |
| 29 Jun 15 |
29.94000 -1.31 |
30.84 | 29.53 | 29.80 | 92,146 |
| 26 Jun 15 |
31.25000 +0.05 |
31.61 | 31.00 | 31.00 | 45,929 |
| 25 Jun 15 |
31.20500 +0.74 |
31.92 | 30.20 | 30.50 | 73,017 |
| 24 Jun 15 |
30.47000 -1.16 |
31.89 | 30.23 | 31.78 | 100,240 |
| 23 Jun 15 |
31.63000 +0.78 |
31.99 | 31.18 | 31.60 | 85,275 |
| 22 Jun 15 |
30.84500 +1.43 |
31.00 | 30.20 | 30.20 | 81,064 |
| 19 Jun 15 |
29.41000 -0.27 |
30.39 | 29.40 | 29.53 | 112,233 |
| 18 Jun 15 |
29.68000 -0.31 |
29.80 | 29.05 | 29.80 | 94,267 |
| 17 Jun 15 |
29.99000 -1.00 |
31.50 | 29.89 | 31.40 | 77,169 |
| 16 Jun 15 |
30.99000 +0.48 |
31.39 | 29.53 | 30.50 | 85,912 |
| 15 Jun 15 |
30.51000 -0.80 |
31.40 | 30.51 | 30.84 | 66,636 |
| 12 Jun 15 |
31.30500 -0.79 |
32.35 | 30.92 | 32.20 | 82,412 |
| 11 Jun 15 |
32.09500 -0.06 |
33.31 | 32.05 | 32.30 | 82,660 |
| 10 Jun 15 |
32.16000 +0.66 |
32.38 | 31.36 | 31.46 | 79,099 |
| 09 Jun 15 |
31.50000 +0.37 |
31.67 | 30.51 | 30.93 | 91,558 |
| 08 Jun 15 |
31.13000 -0.94 |
32.09 | 31.11 | 32.09 | 113,004 |
| 05 Jun 15 |
32.07000 -0.25 |
32.44 | 31.52 | 32.16 | 98,482 |
| 04 Jun 15 |
32.32000 -0.57 |
33.49 | 32.13 | 32.95 | 129,812 |
| 03 Jun 15 |
32.89000 +0.06 |
33.46 | 32.05 | 32.97 | 145,148 |
| 02 Jun 15 |
32.83500 -0.13 |
34.17 | 32.59 | 33.05 | 95,025 |
| 01 Jun 15 |
32.96000 -0.55 |
34.19 | 32.94 | 33.34 | 108,680 |
| 29 May 15 |
33.51000 -1.19 |
35.06 | 33.35 | 34.85 | 87,378 |
| 28 May 15 |
34.69500 -1.31 |
36.10 | 34.51 | 35.91 | 69,927 |
| 27 May 15 |
36.00000 +0.62 |
36.26 | 35.17 | 35.17 | 51,774 |
| 26 May 15 |
35.38000 -0.28 |
36.04 | 35.13 | 35.90 | 45,512 |
| 22 May 15 |
35.66000 -0.60 |
36.66 | 35.50 | 35.85 | 44,368 |
| 21 May 15 |
36.26000 -0.29 |
36.58 | 35.53 | 35.86 | 24,614 |
| 20 May 15 |
36.55000 -0.29 |
36.99 | 35.96 | 36.67 | 33,605 |
| 19 May 15 |
36.84000 +0.50 |
37.12 | 36.30 | 36.30 | 73,443 |
| 18 May 15 |
36.34000 +0.46 |
36.99 | 35.85 | 36.04 | 57,247 |
| 15 May 15 |
35.88500 -0.08 |
36.75 | 35.66 | 36.00 | 88,256 |
| 14 May 15 |
35.96000 +0.13 |
36.16 | 35.13 | 35.58 | 30,971 |
| 13 May 15 |
35.83000 +0.23 |
36.46 | 35.51 | 36.13 | 43,160 |
| 12 May 15 |
35.60000 -1.00 |
36.42 | 35.26 | 35.79 | 49,622 |
| 11 May 15 |
36.60000 +0.51 |
36.66 | 35.74 | 35.74 | 46,611 |
| 08 May 15 |
36.09000 +1.58 |
36.30 | 34.78 | 34.78 | 63,652 |
| 07 May 15 |
34.51000 +0.68 |
34.51 | 33.36 | 33.75 | 84,718 |
| 06 May 15 |
33.83000 -0.72 |
35.93 | 33.64 | 35.30 | 114,506 |
| 05 May 15 |
34.55000 -0.55 |
35.79 | 34.39 | 35.20 | 64,301 |
| 04 May 15 |
35.10000 +0.57 |
35.35 | 34.20 | 34.94 | 36,256 |
| 30 Apr 15 |
34.52500 -0.63 |
35.53 | 34.15 | 35.53 | 66,484 |
| 29 Apr 15 |
35.16000 -1.20 |
36.97 | 34.92 | 36.77 | 96,724 |
| 28 Apr 15 |
36.36000 -0.75 |
37.34 | 35.97 | 37.34 | 40,026 |
| 27 Apr 15 |
37.11000 +0.37 |
37.31 | 36.32 | 36.90 | 57,255 |
| 24 Apr 15 |
36.74000 +0.74 |
36.97 | 36.01 | 36.40 | 54,660 |
| 23 Apr 15 |
36.00500 -0.85 |
37.20 | 35.80 | 37.20 | 89,194 |
| 22 Apr 15 |
36.86000 +0.08 |
37.37 | 36.31 | 37.08 | 80,308 |
| 21 Apr 15 |
36.77500 -0.36 |
37.90 | 36.62 | 37.69 | 92,671 |
| 20 Apr 15 |
37.14000 +1.02 |
37.36 | 35.90 | 36.03 | 108,378 |
| 17 Apr 15 |
36.12000 -1.05 |
37.73 | 36.07 | 36.72 | 87,417 |
| 16 Apr 15 |
37.17000 -0.53 |
38.46 | 36.89 | 37.90 | 82,879 |
| 15 Apr 15 |
37.70000 +0.07 |
38.38 | 37.62 | 37.70 | 56,767 |
| 14 Apr 15 |
37.63500 -0.23 |
38.47 | 37.21 | 37.80 | 104,176 |
| 13 Apr 15 |
37.86000 +0.41 |
38.53 | 37.33 | 37.69 | 104,801 |
| 10 Apr 15 |
37.45000 +0.18 |
37.68 | 36.88 | 37.68 | 80,859 |
| 09 Apr 15 |
37.27000 +0.94 |
37.74 | 36.58 | 36.60 | 151,775 |
| 08 Apr 15 |
36.33000 +0.85 |
36.54 | 35.50 | 35.51 | 140,509 |
| 07 Apr 15 |
35.48000 -0.11 |
35.85 | 35.21 | 35.70 | 58,913 |
| 02 Apr 15 |
35.59000 +0.49 |
35.65 | 34.51 | 35.10 | 117,847 |
| 01 Apr 15 |
35.10500 +0.64 |
35.44 | 34.15 | 34.21 | 224,342 |
| 31 Mar 15 |
34.46500 +0.95 |
34.66 | 33.44 | 33.67 | 216,532 |
| 30 Mar 15 |
33.51500 -0.37 |
34.65 | 33.08 | 33.95 | 194,815 |
| 27 Mar 15 |
33.88000 +0.05 |
34.59 | 33.30 | 33.98 | 123,301 |
| 26 Mar 15 |
33.83000 -0.56 |
34.00 | 32.60 | 34.00 | 212,162 |
| 25 Mar 15 |
34.39500 -0.38 |
35.69 | 34.26 | 34.85 | 158,212 |
| 24 Mar 15 |
34.77000 +0.89 |
34.99 | 33.53 | 33.90 | 177,579 |
| 23 Mar 15 |
33.88000 -0.97 |
35.21 | 33.82 | 34.49 | 107,902 |
| 20 Mar 15 |
34.84500 +0.41 |
35.13 | 34.20 | 34.39 | 113,276 |
| 19 Mar 15 |
34.43500 +0.25 |
34.88 | 33.98 | 34.38 | 78,921 |
| 18 Mar 15 |
34.19000 -1.17 |
35.99 | 33.73 | 35.40 | 157,815 |
| 17 Mar 15 |
35.35500 -0.76 |
36.47 | 34.68 | 36.00 | 151,133 |
| 16 Mar 15 |
36.11000 -0.29 |
36.59 | 35.51 | 36.30 | 173,390 |
| 13 Mar 15 |
36.40000 +0.58 |
36.50 | 35.30 | 36.00 | 187,274 |
| 12 Mar 15 |
35.82000 -0.13 |
36.20 | 35.42 | 35.94 | 57,011 |
| 11 Mar 15 |
35.94500 +1.06 |
36.14 | 34.81 | 35.10 | 143,979 |
| 10 Mar 15 |
34.88500 -0.12 |
35.24 | 34.21 | 34.74 | 112,336 |
| 09 Mar 15 |
35.00000 -0.03 |
35.48 | 34.62 | 35.09 | 104,256 |
| 06 Mar 15 |
35.02500 +0.42 |
35.32 | 34.63 | 34.81 | 157,419 |
| 05 Mar 15 |
34.61000 +0.87 |
34.97 | 33.47 | 33.65 | 156,087 |
| 04 Mar 15 |
33.74000 +0.24 |
33.76 | 32.90 | 33.30 | 108,103 |
| 03 Mar 15 |
33.50000 -0.97 |
34.91 | 33.50 | 34.50 | 96,499 |
| 02 Mar 15 |
34.46500 -0.20 |
34.98 | 34.31 | 34.72 | 118,457 |
| 27 Feb 15 |
34.67000 +0.44 |
34.78 | 33.56 | 34.30 | 129,348 |
| 26 Feb 15 |
34.22500 +0.06 |
34.52 | 33.92 | 34.20 | 73,297 |
| 25 Feb 15 |
34.17000 -0.02 |
34.74 | 33.95 | 34.50 | 102,838 |
| 24 Feb 15 |
34.19000 -0.35 |
34.75 | 33.63 | 34.26 | 151,787 |
| 23 Feb 15 |
34.54000 +0.12 |
34.95 | 34.19 | 34.51 | 108,431 |
| 20 Feb 15 |
34.42000 +0.02 |
34.90 | 34.10 | 34.53 | 65,381 |
| 19 Feb 15 |
34.40000 +0.05 |
35.10 | 34.15 | 34.20 | 168,618 |
| 18 Feb 15 |
34.35000 +1.09 |
34.40 | 33.08 | 33.49 | 229,561 |
| 17 Feb 15 |
33.26000 -0.44 |
34.05 | 32.85 | 33.97 | 287,286 |
| 16 Feb 15 |
33.70000 -3.01 |
35.35 | 32.75 | 35.00 | 692,139 |
| 13 Feb 15 |
36.71000 +0.45 |
37.40 | 36.26 | 36.26 | 83,780 |
| 12 Feb 15 |
36.25500 +0.49 |
37.00 | 35.68 | 35.76 | 105,437 |
| 11 Feb 15 |
35.77000 -0.08 |
36.52 | 35.05 | 35.90 | 79,103 |
| 10 Feb 15 |
35.85000 +0.89 |
35.99 | 34.80 | 35.23 | 114,913 |
| 09 Feb 15 |
34.96000 -2.59 |
37.47 | 34.67 | 37.47 | 192,204 |
| 06 Feb 15 |
37.55000 +0.65 |
37.79 | 36.73 | 36.78 | 102,059 |
| 05 Feb 15 |
36.90000 -0.14 |
37.36 | 36.50 | 37.05 | 106,254 |
| 04 Feb 15 |
37.04000 +0.24 |
37.19 | 36.40 | 37.00 | 61,528 |
| 03 Feb 15 |
36.80000 -0.03 |
37.79 | 36.22 | 37.00 | 143,538 |
| 02 Feb 15 |
36.83000 +1.45 |
36.83 | 35.49 | 35.58 | 166,981 |
| 30 Jan 15 |
35.38000 +0.22 |
35.58 | 34.75 | 35.20 | 98,433 |
| 29 Jan 15 |
35.16000 +0.40 |
35.56 | 34.23 | 34.50 | 93,927 |
| 28 Jan 15 |
34.76000 +0.46 |
34.90 | 34.01 | 34.58 | 71,427 |
| 27 Jan 15 |
34.30000 -0.93 |
35.69 | 33.89 | 35.08 | 103,269 |
| 26 Jan 15 |
35.23000 +0.74 |
35.72 | 33.60 | 34.00 | 107,208 |
| 23 Jan 15 |
34.49000 -0.04 |
35.59 | 34.42 | 34.79 | 204,030 |
| 22 Jan 15 |
34.53500 +0.54 |
34.74 | 33.33 | 34.00 | 100,773 |
| 21 Jan 15 |
33.99000 +0.07 |
34.15 | 33.08 | 33.67 | 59,457 |
| 20 Jan 15 |
33.92000 +0.06 |
34.47 | 33.60 | 34.10 | 58,862 |
| 19 Jan 15 |
33.85500 +0.18 |
34.00 | 33.34 | 33.69 | 52,808 |
| 16 Jan 15 |
33.67500 +0.24 |
33.85 | 33.00 | 33.19 | 45,248 |
| 15 Jan 15 |
33.43500 +0.62 |
33.68 | 32.50 | 33.10 | 76,422 |
| 14 Jan 15 |
32.81500 -0.49 |
33.86 | 32.42 | 32.55 | 62,058 |
| 13 Jan 15 |
33.30000 +0.60 |
33.87 | 32.12 | 32.72 | 106,253 |
| 12 Jan 15 |
32.69500 +0.97 |
32.80 | 31.70 | 31.97 | 61,819 |
| 09 Jan 15 |
31.73000 -1.25 |
33.12 | 31.45 | 32.97 | 41,469 |
| 08 Jan 15 |
32.98000 +1.98 |
33.01 | 31.45 | 31.45 | 92,436 |
| 07 Jan 15 |
31.00000 -0.11 |
32.07 | 30.83 | 31.40 | 65,412 |
| 06 Jan 15 |
31.11500 -0.43 |
31.90 | 30.83 | 31.61 | 84,698 |
| 05 Jan 15 |
31.55000 -2.33 |
33.78 | 31.50 | 33.78 | 88,089 |
| 02 Jan 15 |
33.88000 +0.84 |
34.05 | 33.00 | 34.05 | 42,488 |
| 30 Dec 14 |
33.04500 -0.60 |
33.52 | 33.04 | 33.51 | 12,712 |
| 29 Dec 14 |
33.64000 +0.15 |
33.76 | 32.81 | 33.40 | 42,219 |
| 23 Dec 14 |
33.49000 -0.05 |
33.85 | 33.12 | 33.85 | 44,965 |
| 22 Dec 14 |
33.54000 +0.85 |
33.69 | 32.97 | 32.99 | 49,008 |
| 19 Dec 14 |
32.69500 -0.01 |
33.20 | 32.00 | 33.20 | 68,028 |
| 18 Dec 14 |
32.70000 +1.45 |
33.22 | 31.65 | 31.65 | 102,283 |
| 17 Dec 14 |
31.25500 +0.55 |
31.42 | 30.00 | 30.30 | 96,548 |
| 16 Dec 14 |
30.70000 +0.12 |
31.18 | 29.64 | 31.00 | 177,213 |
| 15 Dec 14 |
30.58500 -1.62 |
32.83 | 30.17 | 32.20 | 219,634 |
| 12 Dec 14 |
32.20000 -1.21 |
33.56 | 32.14 | 32.97 | 111,017 |
| 11 Dec 14 |
33.41000 -0.57 |
33.92 | 32.52 | 33.92 | 124,252 |
| 10 Dec 14 |
33.98000 -0.17 |
35.00 | 33.66 | 34.28 | 66,034 |
| 09 Dec 14 |
34.14500 -1.38 |
35.38 | 33.67 | 34.42 | 100,969 |
| 08 Dec 14 |
35.52000 +0.58 |
36.10 | 34.30 | 34.90 | 138,391 |
| 05 Dec 14 |
34.94000 +1.73 |
34.94 | 33.50 | 33.57 | 87,358 |
| 04 Dec 14 |
33.20500 -0.40 |
34.34 | 32.85 | 33.80 | 79,823 |
| 03 Dec 14 |
33.61000 +0.57 |
33.61 | 32.51 | 33.08 | 56,582 |
| 02 Dec 14 |
33.04500 -0.10 |
33.63 | 32.56 | 33.35 | 56,591 |
| 01 Dec 14 |
33.14500 -0.19 |
33.62 | 32.40 | 33.20 | 72,958 |
| 28 Nov 14 |
33.33000 -0.27 |
33.60 | 32.76 | 33.49 | 37,915 |
| 27 Nov 14 |
33.60000 +0.04 |
34.28 | 33.28 | 33.70 | 52,751 |
| 26 Nov 14 |
33.55500 +0.11 |
33.98 | 33.13 | 33.71 | 46,221 |
| 25 Nov 14 |
33.44500 +0.06 |
34.47 | 33.05 | 33.54 | 123,614 |
| 24 Nov 14 |
33.38000 +0.91 |
33.67 | 32.40 | 32.67 | 100,175 |
| 21 Nov 14 |
32.47000 +0.15 |
32.93 | 32.22 | 32.60 | 87,578 |
| 20 Nov 14 |
32.32000 +1.48 |
32.49 | 30.81 | 31.00 | 120,289 |
| 19 Nov 14 |
30.84000 +0.05 |
31.24 | 30.61 | 31.03 | 56,856 |
| 18 Nov 14 |
30.79000 +0.72 |
30.93 | 29.70 | 30.11 | 72,510 |
| 17 Nov 14 |
30.07000 +0.48 |
30.39 | 29.00 | 29.18 | 80,285 |
| 14 Nov 14 |
29.59000 -0.09 |
30.00 | 29.10 | 29.91 | 60,121 |
| 13 Nov 14 |
29.68000 +0.34 |
30.55 | 29.56 | 29.70 | 75,904 |
| 12 Nov 14 |
29.34500 -0.89 |
30.98 | 29.27 | 30.10 | 111,659 |
| 11 Nov 14 |
30.23000 -0.06 |
30.68 | 29.95 | 30.53 | 76,684 |
| 10 Nov 14 |
30.29000 +0.31 |
30.74 | 29.57 | 29.67 | 55,892 |
| 07 Nov 14 |
29.98000 -0.72 |
31.09 | 29.76 | 30.90 | 73,758 |
| 06 Nov 14 |
30.70000 +0.90 |
30.71 | 29.26 | 30.00 | 74,308 |
| 05 Nov 14 |
29.80000 +0.75 |
29.94 | 28.53 | 29.27 | 92,224 |
| 04 Nov 14 |
29.04500 -0.83 |
30.73 | 28.67 | 29.90 | 99,517 |
| 03 Nov 14 |
29.87500 +0.75 |
29.88 | 28.84 | 29.24 | 96,714 |
| 31 Oct 14 |
29.13000 +0.55 |
29.35 | 28.31 | 29.01 | 75,859 |
| 30 Oct 14 |
28.58000 -0.26 |
29.35 | 27.75 | 29.05 | 97,854 |
| 29 Oct 14 |
28.84500 +0.19 |
29.48 | 28.69 | 29.00 | 98,414 |
| 28 Oct 14 |
28.65000 +0.65 |
28.91 | 28.10 | 28.50 | 108,656 |
| 27 Oct 14 |
28.00000 -1.64 |
30.37 | 27.68 | 30.37 | 250,239 |
| 24 Oct 14 |
29.63500 +1.05 |
30.23 | 29.15 | 29.67 | 303,477 |
| 23 Oct 14 |
28.59000 +0.74 |
28.63 | 27.07 | 27.74 | 113,862 |
| 22 Oct 14 |
27.85500 +1.13 |
28.17 | 27.12 | 27.13 | 112,815 |
| 21 Oct 14 |
26.73000 +0.73 |
27.06 | 25.50 | 26.00 | 69,632 |
| 20 Oct 14 |
25.99500 -0.66 |
26.97 | 25.61 | 26.80 | 94,502 |
| 17 Oct 14 |
26.66000 +1.08 |
27.02 | 25.65 | 25.91 | 105,211 |
| 16 Oct 14 |
25.58500 +0.54 |
25.89 | 24.20 | 25.41 | 125,807 |
| 15 Oct 14 |
25.04000 -1.21 |
27.25 | 24.79 | 26.50 | 210,453 |
| 14 Oct 14 |
26.25000 +0.30 |
26.80 | 25.70 | 25.75 | 165,602 |
| 13 Oct 14 |
25.95000 +0.69 |
27.00 | 25.10 | 25.25 | 184,090 |
| 10 Oct 14 |
25.26000 -1.73 |
26.60 | 25.17 | 26.60 | 253,177 |
| 09 Oct 14 |
26.99000 -0.69 |
28.56 | 26.70 | 28.11 | 94,090 |
| 08 Oct 14 |
27.68000 -0.62 |
28.22 | 27.05 | 28.00 | 115,118 |
| 07 Oct 14 |
28.30000 -0.74 |
29.07 | 28.03 | 29.07 | 100,789 |
| 06 Oct 14 |
29.03500 +0.24 |
30.44 | 28.95 | 29.67 | 93,011 |
| 02 Oct 14 |
28.79500 -1.04 |
30.05 | 28.25 | 29.80 | 139,313 |
| 01 Oct 14 |
29.83500 -0.83 |
31.31 | 29.46 | 30.67 | 126,411 |
| 30 Sep 14 |
30.66000 -0.12 |
31.28 | 30.30 | 30.95 | 92,192 |
| 29 Sep 14 |
30.78000 -0.37 |
32.17 | 30.51 | 31.27 | 121,164 |
| 26 Sep 14 |
31.15000 +0.17 |
31.60 | 30.31 | 31.05 | 87,659 |
| 25 Sep 14 |
30.97500 -1.03 |
32.99 | 30.56 | 32.10 | 85,693 |
| 24 Sep 14 |
32.01000 -0.16 |
32.40 | 31.25 | 32.31 | 78,636 |
| 23 Sep 14 |
32.16500 -1.10 |
33.33 | 32.00 | 33.15 | 83,215 |
| 22 Sep 14 |
33.26500 -0.09 |
33.79 | 33.10 | 33.30 | 61,230 |
| 19 Sep 14 |
33.35500 -0.40 |
34.45 | 33.24 | 34.02 | 80,490 |
| 18 Sep 14 |
33.75000 +0.20 |
34.28 | 33.51 | 33.81 | 37,276 |
| 17 Sep 14 |
33.55000 +0.35 |
34.44 | 33.26 | 33.47 | 67,818 |
| 16 Sep 14 |
33.20000 -0.56 |
33.70 | 32.91 | 33.70 | 71,735 |
| 15 Sep 14 |
33.76500 -0.85 |
34.51 | 33.51 | 34.45 | 56,399 |
| 12 Sep 14 |
34.61500 -0.27 |
35.04 | 34.04 | 34.90 | 45,369 |
| 11 Sep 14 |
34.89000 +0.41 |
35.03 | 33.81 | 34.55 | 54,919 |
| 10 Sep 14 |
34.48000 -0.69 |
35.04 | 33.33 | 34.88 | 72,235 |
| 09 Sep 14 |
35.16500 +0.03 |
35.65 | 34.51 | 35.42 | 81,797 |
| 08 Sep 14 |
35.14000 +0.85 |
35.74 | 34.39 | 34.39 | 63,054 |
| 05 Sep 14 |
34.29000 -0.24 |
34.89 | 33.96 | 34.51 | 47,318 |
| 04 Sep 14 |
34.53500 +0.90 |
34.63 | 33.25 | 33.56 | 56,768 |
| 03 Sep 14 |
33.63000 +1.58 |
34.00 | 31.75 | 31.88 | 161,565 |
| 02 Sep 14 |
32.05000 -0.56 |
32.74 | 31.74 | 32.47 | 159,957 |
| 01 Sep 14 |
32.61000 -0.79 |
33.40 | 32.15 | 33.30 | 97,660 |
| 29 Aug 14 |
33.40000 -0.35 |
34.14 | 33.00 | 33.56 | 62,673 |
| 28 Aug 14 |
33.75000 -1.26 |
34.95 | 33.30 | 34.81 | 87,500 |
| 27 Aug 14 |
35.01500 +0.10 |
35.15 | 34.81 | 34.95 | 31,535 |
| 26 Aug 14 |
34.92000 -0.69 |
35.50 | 34.75 | 35.50 | 49,353 |
| 25 Aug 14 |
35.60500 +0.26 |
36.00 | 35.22 | 36.00 | 38,758 |
| 22 Aug 14 |
35.34000 -0.10 |
35.63 | 34.75 | 35.63 | 50,233 |
| 21 Aug 14 |
35.44500 +0.50 |
35.74 | 34.75 | 35.00 | 59,849 |
| 20 Aug 14 |
34.94500 +0.24 |
34.99 | 34.50 | 34.79 | 49,842 |
| 19 Aug 14 |
34.70000 +0.70 |
34.79 | 34.22 | 34.31 | 52,495 |
| 18 Aug 14 |
34.00000 +0.62 |
34.08 | 33.71 | 33.79 | 65,128 |
| 15 Aug 14 |
33.38500 -0.62 |
34.60 | 33.21 | 34.19 | 48,669 |
| 14 Aug 14 |
34.00000 +0.30 |
34.51 | 33.71 | 33.72 | 41,413 |
| 13 Aug 14 |
33.70000 -0.56 |
34.97 | 33.30 | 34.42 | 115,559 |
| 12 Aug 14 |
34.25500 -0.38 |
35.06 | 33.78 | 34.89 | 115,417 |
| 11 Aug 14 |
34.63500 +1.20 |
34.99 | 33.88 | 33.92 | 154,307 |
| 08 Aug 14 |
33.43500 -1.06 |
34.15 | 32.55 | 33.74 | 142,728 |
| 07 Aug 14 |
34.50000 -1.09 |
35.83 | 34.50 | 35.26 | 42,342 |
| 06 Aug 14 |
35.59000 -2.12 |
37.74 | 34.55 | 37.71 | 125,704 |
| 05 Aug 14 |
37.71000 +1.00 |
38.55 | 37.25 | 37.35 | 51,183 |
| 04 Aug 14 |
36.70500 +0.22 |
37.74 | 36.15 | 36.83 | 36,207 |
| 01 Aug 14 |
36.49000 -0.27 |
36.62 | 33.80 | 36.11 | 108,791 |
| 31 Jul 14 |
36.76500 -1.83 |
38.60 | 36.67 | 38.60 | 75,394 |
| 30 Jul 14 |
38.60000 -1.27 |
39.85 | 38.51 | 39.62 | 27,451 |
| 29 Jul 14 |
39.86500 +1.08 |
40.25 | 38.26 | 39.01 | 37,636 |
| 28 Jul 14 |
38.78500 -1.06 |
40.06 | 38.25 | 40.05 | 27,563 |
| 25 Jul 14 |
39.84500 -0.94 |
41.37 | 39.83 | 40.79 | 31,163 |
| 24 Jul 14 |
40.79000 +0.67 |
41.03 | 39.94 | 40.13 | 22,788 |
| 23 Jul 14 |
40.12000 +0.51 |
40.41 | 39.65 | 39.69 | 19,978 |
| 22 Jul 14 |
39.60500 +0.29 |
39.60 | 38.81 | 39.46 | 22,971 |
| 21 Jul 14 |
39.31000 -0.06 |
39.85 | 38.54 | 39.30 | 44,394 |
| 18 Jul 14 |
39.37500 -0.68 |
39.99 | 38.71 | 39.99 | 26,208 |
| 17 Jul 14 |
40.05500 +0.42 |
40.60 | 39.49 | 39.88 | 31,547 |
| 16 Jul 14 |
39.64000 -0.23 |
40.54 | 39.33 | 39.72 | 18,270 |
| 15 Jul 14 |
39.86500 -0.14 |
40.44 | 38.80 | 40.08 | 28,616 |
| 14 Jul 14 |
40.01000 +0.42 |
40.22 | 39.47 | 39.84 | 28,456 |
| 11 Jul 14 |
39.58500 +0.62 |
39.63 | 38.84 | 39.00 | 31,856 |
| 10 Jul 14 |
38.96500 -0.56 |
39.74 | 38.38 | 39.74 | 47,969 |
| 09 Jul 14 |
39.53000 +0.18 |
39.58 | 38.60 | 39.51 | 45,847 |
| 08 Jul 14 |
39.34500 -0.93 |
40.65 | 38.55 | 40.58 | 115,000 |
| 07 Jul 14 |
40.28000 -0.57 |
41.19 | 40.21 | 41.13 | 30,374 |
| 04 Jul 14 |
40.85000 -0.56 |
41.99 | 40.82 | 41.71 | 17,165 |
| 03 Jul 14 |
41.40500 +0.40 |
41.76 | 40.80 | 40.85 | 27,154 |
| 02 Jul 14 |
41.00000 -0.40 |
41.71 | 41.00 | 41.71 | 17,857 |
| 01 Jul 14 |
41.40500 +0.41 |
41.53 | 40.78 | 41.04 | 25,828 |
| 30 Jun 14 |
40.99500 -0.55 |
41.92 | 40.16 | 41.67 | 61,535 |
| 27 Jun 14 |
41.54500 -0.16 |
41.97 | 41.36 | 41.51 | 21,228 |
| 26 Jun 14 |
41.70500 -1.08 |
43.42 | 41.57 | 42.85 | 34,161 |
| 25 Jun 14 |
42.79000 +0.89 |
43.15 | 41.51 | 41.87 | 71,870 |
| 24 Jun 14 |
41.90500 +0.19 |
42.20 | 41.45 | 42.02 | 38,332 |
| 23 Jun 14 |
41.71500 +0.12 |
42.32 | 41.40 | 42.00 | 38,579 |
| 20 Jun 14 |
41.60000 +0.04 |
42.10 | 41.51 | 41.75 | 28,439 |
| 19 Jun 14 |
41.56000 -0.24 |
42.40 | 41.32 | 42.28 | 35,095 |
| 18 Jun 14 |
41.80000 -0.38 |
42.47 | 41.30 | 42.47 | 29,782 |
| 17 Jun 14 |
42.17500 +0.08 |
42.71 | 41.69 | 42.13 | 24,062 |
| 16 Jun 14 |
42.10000 -0.60 |
42.92 | 41.81 | 42.65 | 28,716 |
| 13 Jun 14 |
42.70000 -0.17 |
42.81 | 41.15 | 42.75 | 35,634 |
| 12 Jun 14 |
42.87000 -0.51 |
43.38 | 42.40 | 43.20 | 35,347 |
| 11 Jun 14 |
43.37500 -0.13 |
43.64 | 42.36 | 43.61 | 46,685 |
| 10 Jun 14 |
43.51000 -0.37 |
44.00 | 43.02 | 43.81 | 32,357 |
| 09 Jun 14 |
43.87500 -0.83 |
44.97 | 43.69 | 44.97 | 17,380 |
| 06 Jun 14 |
44.70000 +1.74 |
45.00 | 43.16 | 43.24 | 38,707 |
| 05 Jun 14 |
42.96000 +0.19 |
43.00 | 42.23 | 42.95 | 16,043 |
| 04 Jun 14 |
42.77000 -0.50 |
43.35 | 42.15 | 43.35 | 14,939 |
| 03 Jun 14 |
43.27000 -0.06 |
43.63 | 42.85 | 43.63 | 16,681 |
| 02 Jun 14 |
43.33500 +0.48 |
43.51 | 42.75 | 43.35 | 35,146 |
| 30 May 14 |
42.85500 -0.39 |
43.38 | 42.75 | 43.25 | 46,627 |
| 29 May 14 |
43.24000 +0.52 |
43.24 | 42.36 | 42.36 | 26,249 |
| 28 May 14 |
42.72500 -1.50 |
44.10 | 42.10 | 43.97 | 76,855 |
| 27 May 14 |
44.22500 -0.40 |
44.96 | 43.83 | 44.63 | 68,969 |
| 26 May 14 |
44.62500 +1.59 |
45.04 | 42.81 | 42.90 | 73,572 |
| 23 May 14 |
43.03500 -0.11 |
43.35 | 42.60 | 43.35 | 23,471 |
| 22 May 14 |
43.14500 +0.87 |
43.45 | 42.49 | 42.65 | 46,153 |
| 21 May 14 |
42.27500 +0.88 |
42.41 | 41.06 | 41.19 | 20,154 |
| 20 May 14 |
41.39500 +0.22 |
41.74 | 41.02 | 41.02 | 19,202 |
| 19 May 14 |
41.18000 +0.01 |
41.58 | 39.94 | 41.38 | 36,924 |
| 16 May 14 |
41.17000 -1.24 |
42.74 | 40.69 | 42.49 | 81,356 |
| 15 May 14 |
42.41000 +0.21 |
42.88 | 41.98 | 42.08 | 45,516 |
| 14 May 14 |
42.20000 +0.44 |
42.40 | 41.72 | 42.08 | 20,343 |
| 13 May 14 |
41.75500 -0.19 |
42.20 | 41.50 | 42.20 | 31,686 |
| 12 May 14 |
41.94500 +1.04 |
42.13 | 40.81 | 41.13 | 25,449 |
| 09 May 14 |
40.90500 -0.43 |
41.46 | 40.60 | 41.40 | 16,905 |
| 08 May 14 |
41.33500 +1.54 |
41.60 | 40.24 | 40.24 | 39,097 |
| 07 May 14 |
39.79000 -0.35 |
40.50 | 39.29 | 40.00 | 57,215 |
| 06 May 14 |
40.14000 +0.33 |
40.53 | 39.85 | 40.00 | 33,463 |
| 05 May 14 |
39.80500 +0.03 |
40.10 | 39.33 | 39.56 | 19,800 |
| 02 May 14 |
39.77000 +0.07 |
40.09 | 39.55 | 39.60 | 31,432 |
| 30 Apr 14 |
39.70000 -0.20 |
39.81 | 39.31 | 39.60 | 31,643 |
| 29 Apr 14 |
39.90000 +0.90 |
39.90 | 39.10 | 39.32 | 45,310 |
| 28 Apr 14 |
39.00000 +0.03 |
39.85 | 38.61 | 38.90 | 57,330 |
| 25 Apr 14 |
38.97000 -0.69 |
39.30 | 38.65 | 39.10 | 59,868 |
| 24 Apr 14 |
39.66000 +1.06 |
39.82 | 38.67 | 38.67 | 114,341 |
| 23 Apr 14 |
38.59500 -0.24 |
39.39 | 38.09 | 38.69 | 54,751 |
| 22 Apr 14 |
38.83500 +2.54 |
39.01 | 36.40 | 36.50 | 66,209 |
| 17 Apr 14 |
36.29500 +0.88 |
36.99 | 35.20 | 35.45 | 52,591 |
| 16 Apr 14 |
35.41000 +0.90 |
35.43 | 34.80 | 34.80 | 29,860 |
| 15 Apr 14 |
34.51000 -0.18 |
35.29 | 34.08 | 34.80 | 71,425 |
| 14 Apr 14 |
34.68500 -0.77 |
35.19 | 33.65 | 35.00 | 58,341 |
| 11 Apr 14 |
35.45500 -1.42 |
36.45 | 35.12 | 36.35 | 34,894 |
| 10 Apr 14 |
36.88000 -0.31 |
38.02 | 36.46 | 37.49 | 34,503 |
| 09 Apr 14 |
37.19500 +0.70 |
37.53 | 36.65 | 37.00 | 37,553 |
| 08 Apr 14 |
36.49500 -1.32 |
37.99 | 36.10 | 37.75 | 64,433 |
| 07 Apr 14 |
37.81500 -1.27 |
38.71 | 36.81 | 38.35 | 52,161 |
| 04 Apr 14 |
39.08000 +0.75 |
39.18 | 38.38 | 38.38 | 37,725 |
| 03 Apr 14 |
38.33000 -0.67 |
39.20 | 37.99 | 39.00 | 64,743 |
| 02 Apr 14 |
39.00000 +2.10 |
41.15 | 37.01 | 37.01 | 199,484 |
| 01 Apr 14 |
36.90500 +1.36 |
37.01 | 35.60 | 35.68 | 45,347 |
| 31 Mar 14 |
35.54500 +0.82 |
36.60 | 35.01 | 35.01 | 100,149 |
| 28 Mar 14 |
34.72500 +0.21 |
35.38 | 34.58 | 34.71 | 34,789 |
| 27 Mar 14 |
34.51500 -0.06 |
34.88 | 34.26 | 34.88 | 20,851 |
| 26 Mar 14 |
34.57000 +1.12 |
36.00 | 33.71 | 33.71 | 62,419 |
| 25 Mar 14 |
33.45000 -0.49 |
34.40 | 33.35 | 34.08 | 43,794 |
| 24 Mar 14 |
33.94000 -1.01 |
35.00 | 33.92 | 34.75 | 29,267 |
| 21 Mar 14 |
34.94500 +0.32 |
35.15 | 34.67 | 34.93 | 29,854 |
| 20 Mar 14 |
34.62500 -0.45 |
35.11 | 34.38 | 34.50 | 21,362 |
| 19 Mar 14 |
35.07500 -0.45 |
35.84 | 35.00 | 35.75 | 42,257 |
| 18 Mar 14 |
35.53000 +1.01 |
35.80 | 33.83 | 34.65 | 60,039 |
| 17 Mar 14 |
34.52000 +1.74 |
34.52 | 32.90 | 32.96 | 70,031 |
| 14 Mar 14 |
32.78000 +0.72 |
32.80 | 30.13 | 31.07 | 160,894 |
| 13 Mar 14 |
32.05500 -1.10 |
33.79 | 32.05 | 33.12 | 51,322 |
| 12 Mar 14 |
33.15000 -1.04 |
34.24 | 33.00 | 34.24 | 61,914 |
| 11 Mar 14 |
34.19000 -0.41 |
35.22 | 34.17 | 34.90 | 29,195 |
| 10 Mar 14 |
34.59500 -0.83 |
35.53 | 34.33 | 34.80 | 52,969 |
| 07 Mar 14 |
35.43000 -0.72 |
36.40 | 34.88 | 36.40 | 34,953 |
| 06 Mar 14 |
36.15000 -0.01 |
36.63 | 36.15 | 36.17 | 34,451 |
| 05 Mar 14 |
36.16000 -0.21 |
36.75 | 36.00 | 36.47 | 37,335 |
| 04 Mar 14 |
36.36500 +1.45 |
36.58 | 35.15 | 35.24 | 42,161 |
| 03 Mar 14 |
34.91500 -2.31 |
36.68 | 34.92 | 35.05 | 101,015 |
| 28 Feb 14 |
37.23000 -0.09 |
37.56 | 36.51 | 37.40 | 38,454 |
| 27 Feb 14 |
37.32000 -0.53 |
38.20 | 36.51 | 38.13 | 35,699 |
| 26 Feb 14 |
37.84500 +0.13 |
38.20 | 37.50 | 37.80 | 33,621 |
| 25 Feb 14 |
37.71500 +0.37 |
37.81 | 36.98 | 37.55 | 45,220 |
| 24 Feb 14 |
37.35000 -0.14 |
37.47 | 36.29 | 37.47 | 58,407 |
| 21 Feb 14 |
37.48500 +2.37 |
37.60 | 36.24 | 36.26 | 130,353 |
| 20 Feb 14 |
35.12000 -0.60 |
35.44 | 34.33 | 35.00 | 41,761 |
| 19 Feb 14 |
35.72000 -0.49 |
36.26 | 35.10 | 35.95 | 32,886 |
| 18 Feb 14 |
36.20500 +0.10 |
36.40 | 35.04 | 36.36 | 43,453 |
| 17 Feb 14 |
36.11000 +0.19 |
36.31 | 35.74 | 35.92 | 21,403 |
| 14 Feb 14 |
35.91500 -0.25 |
36.42 | 35.54 | 36.28 | 51,707 |
| 13 Feb 14 |
36.16500 +0.74 |
36.17 | 35.29 | 35.59 | 37,544 |
| 12 Feb 14 |
35.42500 +0.69 |
35.97 | 35.08 | 35.19 | 49,956 |
| 11 Feb 14 |
34.73000 +0.36 |
35.33 | 34.17 | 34.17 | 27,006 |
| 10 Feb 14 |
34.37000 +0.04 |
34.62 | 33.83 | 33.87 | 61,997 |
| 07 Feb 14 |
34.33000 -0.02 |
34.60 | 33.63 | 34.60 | 49,142 |
| 06 Feb 14 |
34.35000 +1.15 |
34.62 | 33.30 | 33.33 | 102,874 |
| 05 Feb 14 |
33.19500 +0.10 |
33.97 | 33.10 | 33.30 | 51,737 |
| 04 Feb 14 |
33.10000 -1.03 |
33.66 | 32.22 | 32.80 | 158,737 |
| 03 Feb 14 |
34.12500 -0.90 |
35.06 | 33.64 | 35.04 | 55,561 |
| 31 Jan 14 |
35.02000 -0.03 |
35.32 | 34.00 | 35.00 | 37,165 |
| 30 Jan 14 |
35.05500 +0.15 |
35.44 | 34.01 | 34.78 | 53,138 |
| 29 Jan 14 |
34.90000 -0.29 |
36.30 | 34.00 | 35.85 | 68,882 |
| 28 Jan 14 |
35.19000 +1.22 |
35.25 | 34.13 | 34.22 | 48,615 |
| 27 Jan 14 |
33.97000 -0.83 |
34.81 | 33.39 | 34.80 | 111,171 |
| 24 Jan 14 |
34.80000 -2.22 |
37.35 | 34.80 | 37.35 | 123,387 |
| 23 Jan 14 |
37.02000 -1.23 |
38.72 | 36.80 | 38.20 | 42,448 |
| 22 Jan 14 |
38.25000 +0.58 |
38.63 | 37.81 | 38.00 | 48,863 |
| 21 Jan 14 |
37.67000 +0.60 |
37.79 | 36.65 | 37.20 | 91,165 |
| 20 Jan 14 |
37.07000 -0.13 |
37.20 | 36.47 | 37.20 | 32,307 |
| 17 Jan 14 |
37.20000 +0.20 |
37.61 | 36.97 | 36.99 | 31,959 |
| 16 Jan 14 |
37.00000 -0.22 |
37.30 | 36.42 | 37.30 | 26,844 |
| 15 Jan 14 |
37.22500 +0.31 |
37.59 | 36.88 | 37.15 | 44,598 |
| 14 Jan 14 |
36.91000 -0.09 |
36.99 | 36.22 | 36.77 | 36,624 |
| 13 Jan 14 |
37.00000 +1.04 |
37.00 | 36.19 | 36.19 | 36,458 |
| 10 Jan 14 |
35.96000 +0.12 |
36.03 | 35.10 | 35.75 | 31,014 |
| 09 Jan 14 |
35.84000 -0.22 |
36.21 | 35.65 | 36.17 | 37,590 |
| 08 Jan 14 |
36.06500 +0.66 |
36.38 | 35.26 | 35.50 | 62,213 |
| 07 Jan 14 |
35.40000 -0.05 |
36.06 | 35.05 | 35.73 | 59,404 |
| 06 Jan 14 |
35.45000 -0.23 |
35.75 | 34.97 | 35.75 | 36,776 |
| 03 Jan 14 |
35.68000 +0.06 |
35.99 | 34.95 | 35.70 | 32,391 |
| 02 Jan 14 |
35.62000 +0.97 |
35.85 | 34.59 | 34.71 | 58,202 |
| 30 Dec 13 |
34.65500 -0.35 |
35.22 | 34.63 | 35.11 | 21,016 |
| 27 Dec 13 |
35.00000 +0.02 |
35.29 | 34.90 | 35.12 | 41,843 |
| 23 Dec 13 |
34.98000 +0.72 |
35.06 | 34.32 | 34.32 | 40,117 |
| 20 Dec 13 |
34.26500 -0.69 |
35.21 | 34.08 | 35.21 | 38,724 |
| 19 Dec 13 |
34.96000 -0.03 |
36.12 | 34.81 | 35.24 | 51,194 |
| 18 Dec 13 |
34.98500 +0.39 |
35.00 | 34.45 | 34.94 | 37,661 |
| 17 Dec 13 |
34.60000 -0.35 |
34.98 | 34.10 | 34.98 | 32,074 |
| 16 Dec 13 |
34.95000 +1.10 |
35.00 | 33.82 | 33.82 | 44,537 |
| 13 Dec 13 |
33.85000 -0.15 |
34.57 | 33.83 | 33.90 | 47,012 |
| 12 Dec 13 |
34.00000 -1.63 |
35.31 | 33.00 | 35.31 | 125,734 |
| 11 Dec 13 |
35.62500 +0.60 |
36.20 | 34.95 | 35.01 | 59,569 |
| 10 Dec 13 |
35.02000 -1.86 |
36.87 | 34.40 | 36.72 | 137,988 |
| 09 Dec 13 |
36.88500 +0.10 |
37.19 | 36.58 | 37.00 | 28,950 |
| 06 Dec 13 |
36.78000 +0.19 |
37.00 | 36.33 | 36.99 | 23,542 |
| 05 Dec 13 |
36.59000 +0.21 |
37.10 | 36.40 | 36.53 | 44,626 |
| 04 Dec 13 |
36.38500 -0.23 |
36.99 | 35.87 | 36.70 | 53,373 |
| 03 Dec 13 |
36.61000 -1.43 |
38.00 | 36.60 | 37.90 | 50,017 |
| 02 Dec 13 |
38.04500 +0.63 |
38.25 | 37.56 | 37.60 | 40,264 |
| 29 Nov 13 |
37.42000 -0.18 |
38.04 | 37.42 | 37.60 | 26,554 |
| 28 Nov 13 |
37.60000 -0.05 |
38.45 | 37.28 | 37.90 | 38,396 |
| 27 Nov 13 |
37.64500 +0.15 |
37.90 | 37.30 | 37.48 | 32,564 |
| 26 Nov 13 |
37.50000 -0.04 |
37.50 | 36.90 | 37.35 | 54,914 |
| 25 Nov 13 |
37.54500 +0.67 |
37.90 | 37.19 | 37.19 | 54,190 |
| 22 Nov 13 |
36.87000 +0.43 |
37.60 | 36.38 | 36.46 | 73,418 |
| 21 Nov 13 |
36.44000 +0.45 |
36.82 | 35.50 | 35.92 | 89,580 |
| 20 Nov 13 |
35.99000 -1.01 |
37.00 | 35.50 | 37.00 | 52,878 |
| 19 Nov 13 |
37.00000 -0.44 |
37.40 | 36.66 | 36.92 | 50,787 |
| 18 Nov 13 |
37.43500 +0.44 |
37.68 | 36.79 | 37.30 | 43,122 |
| 15 Nov 13 |
37.00000 +0.14 |
37.35 | 36.80 | 37.10 | 45,352 |
| 14 Nov 13 |
36.86000 +0.19 |
37.37 | 36.52 | 36.75 | 52,504 |
| 13 Nov 13 |
36.66500 +1.15 |
36.76 | 34.85 | 35.61 | 66,604 |
| 12 Nov 13 |
35.52000 -1.15 |
36.75 | 35.46 | 36.55 | 56,600 |
| 11 Nov 13 |
36.67000 +0.62 |
37.29 | 35.80 | 36.48 | 79,103 |
| 08 Nov 13 |
36.05000 +0.62 |
36.12 | 33.65 | 35.00 | 121,354 |
| 07 Nov 13 |
35.43000 -0.07 |
36.00 | 35.03 | 35.50 | 64,462 |
| 06 Nov 13 |
35.50000 +0.00 |
36.00 | 35.15 | 35.60 | 54,524 |
| 05 Nov 13 |
35.50000 +0.27 |
35.50 | 35.03 | 35.40 | 61,779 |
| 04 Nov 13 |
35.23000 +0.65 |
36.06 | 34.60 | 34.95 | 69,077 |
| 01 Nov 13 |
34.58000 +0.25 |
34.99 | 34.10 | 34.43 | 51,746 |
| 31 Oct 13 |
34.33500 +1.00 |
34.47 | 33.20 | 33.20 | 42,270 |
| 30 Oct 13 |
33.33000 +0.10 |
34.51 | 33.28 | 33.44 | 62,212 |
| 29 Oct 13 |
33.23500 -0.06 |
33.50 | 32.80 | 33.50 | 36,835 |
| 28 Oct 13 |
33.30000 +0.11 |
33.90 | 32.92 | 33.50 | 61,071 |
| 25 Oct 13 |
33.18500 +0.71 |
33.55 | 32.10 | 32.80 | 59,053 |
| 24 Oct 13 |
32.47500 -0.25 |
33.55 | 32.31 | 33.10 | 52,094 |
| 23 Oct 13 |
32.72000 +0.37 |
33.90 | 32.35 | 32.67 | 100,537 |
| 22 Oct 13 |
32.35000 +2.96 |
32.65 | 29.45 | 29.49 | 291,236 |
| 21 Oct 13 |
29.39000 +0.00 |
29.57 | 29.18 | 29.42 | 73,650 |
| 18 Oct 13 |
29.39000 -0.20 |
29.61 | 28.62 | 29.59 | 66,520 |
| 17 Oct 13 |
29.59000 +0.08 |
29.60 | 29.15 | 29.59 | 133,660 |
| 16 Oct 13 |
29.51000 +0.57 |
29.89 | 28.90 | 29.00 | 59,853 |
| 15 Oct 13 |
28.94000 +0.74 |
29.05 | 28.22 | 28.40 | 36,465 |
| 14 Oct 13 |
28.20500 +0.11 |
28.34 | 28.10 | 28.25 | 10,490 |
| 11 Oct 13 |
28.09000 -0.40 |
28.65 | 28.05 | 28.53 | 13,000 |
| 10 Oct 13 |
28.49000 +1.32 |
28.49 | 27.20 | 27.31 | 37,456 |
| 09 Oct 13 |
27.17500 +0.14 |
27.50 | 27.00 | 27.00 | 12,484 |
| 08 Oct 13 |
27.03500 -0.79 |
28.00 | 27.03 | 27.90 | 28,329 |
| 07 Oct 13 |
27.82500 +0.72 |
27.86 | 26.83 | 27.11 | 23,604 |
| 04 Oct 13 |
27.10500 -0.92 |
27.85 | 26.85 | 27.70 | 41,868 |
| 03 Oct 13 |
28.02000 -0.11 |
28.48 | 27.82 | 28.13 | 8,211 |
| 02 Oct 13 |
28.13500 -0.28 |
28.55 | 27.94 | 28.54 | 20,119 |
| 01 Oct 13 |
28.41500 +0.17 |
28.85 | 28.05 | 28.38 | 19,939 |
| 30 Sep 13 |
28.25000 -0.42 |
28.28 | 27.75 | 28.28 | 29,427 |
| 27 Sep 13 |
28.66500 +0.64 |
28.81 | 28.15 | 28.15 | 12,818 |
| 26 Sep 13 |
28.03000 -0.58 |
28.70 | 27.94 | 28.70 | 17,698 |
| 25 Sep 13 |
28.61500 -0.26 |
28.95 | 28.38 | 28.85 | 8,649 |
| 24 Sep 13 |
28.88000 +1.00 |
29.18 | 27.90 | 27.90 | 16,079 |
| 23 Sep 13 |
27.88000 -0.77 |
28.83 | 27.72 | 28.65 | 30,056 |
| 20 Sep 13 |
28.64500 -0.29 |
28.89 | 28.17 | 28.89 | 27,795 |
| 19 Sep 13 |
28.93500 -0.07 |
29.83 | 28.89 | 29.44 | 24,712 |
| 18 Sep 13 |
29.00000 +0.15 |
29.05 | 28.67 | 29.00 | 11,242 |
| 17 Sep 13 |
28.85000 -0.85 |
29.47 | 28.63 | 29.47 | 38,177 |
| 16 Sep 13 |
29.70000 +0.42 |
30.00 | 29.52 | 29.60 | 40,203 |
| 13 Sep 13 |
29.28500 -0.11 |
29.50 | 28.85 | 29.50 | 13,143 |
| 12 Sep 13 |
29.40000 -0.50 |
29.95 | 29.05 | 29.83 | 35,885 |
| 11 Sep 13 |
29.90000 +0.65 |
29.90 | 29.29 | 29.29 | 37,614 |
| 10 Sep 13 |
29.25000 +0.81 |
29.35 | 28.89 | 29.20 | 42,234 |
| 09 Sep 13 |
28.44500 +1.02 |
29.20 | 27.97 | 28.03 | 70,466 |
| 06 Sep 13 |
27.42500 -0.48 |
27.92 | 27.31 | 27.89 | 21,907 |
| 05 Sep 13 |
27.90000 +0.76 |
27.90 | 27.09 | 27.40 | 14,147 |
| 04 Sep 13 |
27.14000 -0.19 |
27.44 | 26.50 | 27.44 | 24,193 |
| 03 Sep 13 |
27.32500 -0.27 |
27.80 | 27.00 | 27.66 | 22,065 |
| 02 Sep 13 |
27.60000 +0.52 |
27.70 | 27.33 | 27.50 | 32,838 |
| 30 Aug 13 |
27.07500 -0.55 |
27.64 | 26.92 | 27.64 | 23,204 |
| 29 Aug 13 |
27.62500 +1.13 |
27.69 | 26.50 | 26.70 | 62,634 |
| 28 Aug 13 |
26.50000 -0.63 |
26.85 | 26.00 | 26.85 | 71,534 |
| 27 Aug 13 |
27.13000 -1.85 |
28.88 | 27.12 | 28.75 | 65,839 |
| 26 Aug 13 |
28.98000 -0.06 |
29.16 | 28.83 | 29.14 | 12,870 |
| 23 Aug 13 |
29.03500 -0.11 |
29.16 | 28.77 | 29.16 | 25,891 |
| 22 Aug 13 |
29.15000 +0.43 |
29.38 | 28.67 | 28.84 | 77,881 |
| 21 Aug 13 |
28.72000 -0.08 |
28.85 | 28.62 | 28.80 | 31,292 |
| 20 Aug 13 |
28.80000 -0.18 |
29.00 | 28.39 | 28.95 | 47,864 |
| 19 Aug 13 |
28.97500 +0.14 |
28.98 | 28.66 | 28.80 | 46,858 |
| 16 Aug 13 |
28.83500 +0.13 |
28.93 | 28.43 | 28.58 | 29,040 |
| 15 Aug 13 |
28.70000 -0.24 |
29.66 | 28.41 | 29.10 | 57,435 |
| 14 Aug 13 |
28.94500 -0.22 |
29.35 | 28.23 | 29.30 | 95,013 |
| 13 Aug 13 |
29.16500 +1.12 |
29.40 | 28.15 | 28.20 | 97,571 |
| 12 Aug 13 |
28.05000 +1.11 |
28.25 | 27.13 | 27.39 | 80,581 |
| 09 Aug 13 |
26.94000 +0.00 |
27.31 | 26.82 | 26.97 | 40,414 |
| 08 Aug 13 |
26.94500 -0.06 |
27.30 | 26.80 | 27.15 | 43,523 |
| 07 Aug 13 |
27.00000 +1.15 |
27.36 | 26.81 | 27.00 | 108,987 |
| 06 Aug 13 |
25.85500 -0.26 |
26.25 | 25.62 | 26.15 | 23,272 |
| 05 Aug 13 |
26.11500 +0.42 |
26.25 | 25.20 | 26.20 | 24,532 |
| 02 Aug 13 |
25.69000 -0.46 |
26.50 | 25.45 | 26.25 | 43,226 |
| 01 Aug 13 |
26.15000 +1.02 |
26.15 | 25.26 | 25.39 | 24,927 |
| 31 Jul 13 |
25.12500 +0.42 |
25.25 | 24.40 | 24.70 | 26,116 |
| 30 Jul 13 |
24.70500 -0.40 |
25.65 | 24.70 | 25.18 | 10,170 |
| 29 Jul 13 |
25.10500 -0.15 |
25.30 | 24.90 | 25.12 | 13,639 |
| 26 Jul 13 |
25.25500 +0.24 |
25.25 | 25.00 | 25.10 | 13,931 |
| 25 Jul 13 |
25.01500 -0.51 |
25.55 | 24.90 | 25.50 | 33,050 |
| 24 Jul 13 |
25.52500 -0.95 |
26.60 | 25.25 | 26.60 | 20,243 |
| 23 Jul 13 |
26.48000 +0.04 |
26.73 | 26.22 | 26.50 | 29,322 |
| 22 Jul 13 |
26.44000 +0.96 |
26.50 | 25.60 | 25.69 | 31,761 |
| 19 Jul 13 |
25.48000 -0.12 |
25.80 | 25.17 | 25.39 | 17,156 |
| 18 Jul 13 |
25.60000 +0.27 |
25.93 | 25.09 | 25.09 | 30,098 |
| 17 Jul 13 |
25.33500 -0.05 |
25.60 | 25.05 | 25.34 | 14,809 |
| 16 Jul 13 |
25.38000 -0.04 |
25.74 | 25.28 | 25.45 | 13,412 |
| 15 Jul 13 |
25.41500 -0.18 |
25.76 | 25.36 | 25.60 | 26,522 |
| 12 Jul 13 |
25.60000 +0.21 |
25.78 | 25.19 | 25.45 | 58,618 |
| 11 Jul 13 |
25.39000 +0.64 |
25.44 | 24.69 | 25.10 | 68,461 |
| 10 Jul 13 |
24.75000 +0.29 |
25.09 | 24.60 | 24.60 | 32,296 |
| 09 Jul 13 |
24.46000 -0.35 |
24.80 | 24.33 | 24.80 | 24,144 |
| 08 Jul 13 |
24.80500 +0.64 |
25.00 | 24.34 | 24.34 | 18,773 |
| 05 Jul 13 |
24.16500 -0.93 |
25.19 | 24.17 | 24.95 | 41,536 |
| 04 Jul 13 |
25.10000 +1.25 |
25.15 | 23.78 | 23.80 | 36,089 |
| 03 Jul 13 |
23.85000 +0.70 |
23.85 | 22.40 | 22.94 | 31,177 |
| 02 Jul 13 |
23.14500 -1.17 |
24.84 | 23.15 | 24.40 | 54,979 |
| 01 Jul 13 |
24.32000 +0.56 |
24.32 | 23.12 | 23.86 | 33,531 |
| 28 Jun 13 |
23.76500 -0.67 |
24.60 | 23.35 | 24.60 | 38,111 |
| 27 Jun 13 |
24.43000 +0.90 |
24.50 | 23.31 | 23.70 | 35,042 |
| 26 Jun 13 |
23.53000 +0.61 |
23.83 | 23.04 | 23.15 | 41,054 |
| 25 Jun 13 |
22.92500 +0.49 |
23.46 | 22.48 | 22.57 | 45,156 |
| 24 Jun 13 |
22.43000 -0.07 |
22.60 | 22.01 | 22.10 | 83,685 |
| 21 Jun 13 |
22.49500 -1.27 |
24.14 | 22.50 | 23.77 | 70,272 |
| 20 Jun 13 |
23.77000 +0.14 |
23.99 | 23.17 | 23.63 | 50,854 |
| 19 Jun 13 |
23.63000 -1.23 |
24.92 | 23.61 | 24.89 | 56,826 |
| 18 Jun 13 |
24.86000 -0.29 |
25.25 | 24.14 | 25.10 | 32,042 |
| 17 Jun 13 |
25.15000 +0.60 |
25.50 | 24.74 | 24.74 | 28,210 |
| 14 Jun 13 |
24.55000 +0.44 |
24.81 | 24.30 | 24.34 | 27,039 |
| 13 Jun 13 |
24.10500 +0.09 |
24.10 | 23.15 | 23.65 | 39,360 |
| 12 Jun 13 |
24.01500 -1.31 |
25.50 | 23.84 | 25.20 | 49,377 |
| 11 Jun 13 |
25.32500 +0.14 |
25.45 | 24.48 | 25.25 | 38,886 |
| 10 Jun 13 |
25.18500 -0.35 |
25.84 | 25.18 | 25.36 | 29,940 |
| 07 Jun 13 |
25.53000 +0.93 |
25.56 | 23.91 | 24.65 | 47,471 |
| 06 Jun 13 |
24.60000 -1.77 |
26.12 | 24.60 | 25.89 | 31,117 |
| 05 Jun 13 |
26.37000 -0.23 |
26.53 | 25.76 | 26.50 | 24,836 |
| 04 Jun 13 |
26.60000 -0.19 |
27.00 | 26.48 | 26.92 | 29,271 |
| 03 Jun 13 |
26.79500 +0.00 |
27.26 | 26.31 | 26.50 | 46,699 |
| 31 May 13 |
26.79000 +0.13 |
26.85 | 26.09 | 26.60 | 37,306 |
| 30 May 13 |
26.66000 -0.13 |
26.94 | 26.25 | 26.58 | 20,956 |
| 29 May 13 |
26.79000 +0.38 |
26.81 | 25.68 | 26.03 | 24,004 |
| 28 May 13 |
26.41000 -0.12 |
27.00 | 26.27 | 26.70 | 32,482 |
| 27 May 13 |
26.53000 +0.76 |
26.53 | 25.70 | 26.00 | 20,997 |
| 24 May 13 |
25.77500 -1.11 |
27.00 | 25.65 | 27.00 | 36,947 |
| 23 May 13 |
26.88500 +0.28 |
27.14 | 25.33 | 25.72 | 94,185 |
| 22 May 13 |
26.60000 -0.42 |
27.13 | 26.43 | 27.01 | 29,889 |
| 21 May 13 |
27.02000 +0.33 |
27.30 | 26.06 | 26.70 | 59,156 |
| 20 May 13 |
26.69500 +0.01 |
27.13 | 26.64 | 26.65 | 19,621 |
| 17 May 13 |
26.68000 +0.70 |
26.75 | 25.81 | 25.85 | 52,084 |
| 16 May 13 |
25.98000 +0.02 |
26.67 | 25.59 | 26.08 | 62,612 |
| 15 May 13 |
25.95500 -0.05 |
26.20 | 25.63 | 26.20 | 143,565 |
| 14 May 13 |
26.00000 +0.48 |
26.15 | 25.15 | 25.58 | 40,616 |
| 13 May 13 |
25.52500 +0.48 |
25.77 | 24.74 | 25.00 | 52,843 |
| 10 May 13 |
25.05000 +0.10 |
25.69 | 24.79 | 24.90 | 64,696 |
| 09 May 13 |
24.95000 -0.17 |
25.10 | 24.76 | 24.99 | 12,581 |
| 08 May 13 |
25.12500 +1.11 |
25.22 | 23.86 | 24.42 | 86,351 |
| 07 May 13 |
24.01000 -0.15 |
24.50 | 23.93 | 24.30 | 31,950 |
| 06 May 13 |
24.16000 +0.13 |
24.40 | 23.56 | 23.94 | 30,486 |
| 03 May 13 |
24.03000 +0.90 |
24.08 | 23.06 | 23.38 | 27,795 |
| 02 May 13 |
23.13500 -0.97 |
23.99 | 23.03 | 23.99 | 42,658 |
| 30 Apr 13 |
24.10000 -0.13 |
24.40 | 23.92 | 24.37 | 32,710 |
| 29 Apr 13 |
24.23000 +0.99 |
24.36 | 23.35 | 23.35 | 37,515 |
| 26 Apr 13 |
23.23500 -0.36 |
23.51 | 23.04 | 23.39 | 22,670 |
| 25 Apr 13 |
23.59500 -0.20 |
23.81 | 23.33 | 23.70 | 35,752 |
| 24 Apr 13 |
23.79000 +0.90 |
23.89 | 22.80 | 22.90 | 42,364 |
| 23 Apr 13 |
22.89000 +1.03 |
22.89 | 21.67 | 22.06 | 45,456 |
| 22 Apr 13 |
21.86000 -0.23 |
22.60 | 21.73 | 22.16 | 20,584 |
| 19 Apr 13 |
22.09000 +0.88 |
22.09 | 20.96 | 21.14 | 28,051 |
| 18 Apr 13 |
21.21500 -0.22 |
21.81 | 20.83 | 21.60 | 38,440 |
| 17 Apr 13 |
21.43500 -1.55 |
23.16 | 21.28 | 23.03 | 71,021 |
| 16 Apr 13 |
22.98000 +0.23 |
23.31 | 22.52 | 22.60 | 56,327 |
| 15 Apr 13 |
22.75000 -0.35 |
23.30 | 22.35 | 23.19 | 44,074 |
| 12 Apr 13 |
23.10500 -0.09 |
23.10 | 22.67 | 23.10 | 64,181 |
| 11 Apr 13 |
23.19000 +0.97 |
23.19 | 22.21 | 22.26 | 43,703 |
| 10 Apr 13 |
22.22500 +1.27 |
22.24 | 21.11 | 21.25 | 35,764 |
| 09 Apr 13 |
20.95000 -0.05 |
21.37 | 20.80 | 21.07 | 41,709 |
| 08 Apr 13 |
21.00000 +0.56 |
21.34 | 20.59 | 20.80 | 33,517 |
| 05 Apr 13 |
20.44500 -1.47 |
21.84 | 20.41 | 21.70 | 73,452 |
| 04 Apr 13 |
21.91500 -0.63 |
22.73 | 21.75 | 22.57 | 57,146 |
| 03 Apr 13 |
22.54000 -0.17 |
23.09 | 22.42 | 22.66 | 36,514 |
| 02 Apr 13 |
22.71500 +0.98 |
22.72 | 21.67 | 21.72 | 34,132 |
| 28 Mar 13 |
21.73500 +0.07 |
22.05 | 21.50 | 21.50 | 28,123 |
| 27 Mar 13 |
21.67000 -0.57 |
22.93 | 21.67 | 22.20 | 43,865 |
| 26 Mar 13 |
22.24000 +0.31 |
22.39 | 21.85 | 21.85 | 24,876 |
| 25 Mar 13 |
21.93000 -0.16 |
23.00 | 21.82 | 22.22 | 42,584 |
| 22 Mar 13 |
22.09500 +0.08 |
22.42 | 21.78 | 21.90 | 27,019 |
| 21 Mar 13 |
22.01000 -0.61 |
22.61 | 21.58 | 22.58 | 75,730 |
| 20 Mar 13 |
22.62500 -0.45 |
22.99 | 22.52 | 22.90 | 29,385 |
| 19 Mar 13 |
23.07500 +0.06 |
23.97 | 22.49 | 23.07 | 54,314 |
| 18 Mar 13 |
23.02000 -0.15 |
23.25 | 22.05 | 22.75 | 52,026 |
| 15 Mar 13 |
23.17000 +0.02 |
23.30 | 22.81 | 23.02 | 35,136 |
| 14 Mar 13 |
23.15000 +0.43 |
23.41 | 22.75 | 22.75 | 44,625 |
| 13 Mar 13 |
22.71500 -0.77 |
23.50 | 22.66 | 23.50 | 26,070 |
| 12 Mar 13 |
23.49000 +0.74 |
23.50 | 22.67 | 22.70 | 75,978 |
| 11 Mar 13 |
22.75000 +0.36 |
23.05 | 21.02 | 22.25 | 253,343 |
| 08 Mar 13 |
22.39000 -1.89 |
24.38 | 22.36 | 24.33 | 202,450 |
| 07 Mar 13 |
24.27500 +0.07 |
24.75 | 24.10 | 24.33 | 67,680 |
| 06 Mar 13 |
24.20500 -0.42 |
25.10 | 24.19 | 24.65 | 90,815 |
| 05 Mar 13 |
24.63000 +0.74 |
24.63 | 23.80 | 23.80 | 75,532 |
| 04 Mar 13 |
23.89000 +0.23 |
23.91 | 23.42 | 23.61 | 51,484 |
| 01 Mar 13 |
23.65500 +0.66 |
23.80 | 23.00 | 23.30 | 95,057 |
| 28 Feb 13 |
22.99500 +0.10 |
23.25 | 22.91 | 22.95 | 69,884 |
| 27 Feb 13 |
22.90000 -0.02 |
23.07 | 22.63 | 22.95 | 78,306 |
| 26 Feb 13 |
22.92500 -0.14 |
23.06 | 22.41 | 22.70 | 79,383 |
| 25 Feb 13 |
23.06000 +0.56 |
23.23 | 22.75 | 22.75 | 91,599 |
| 22 Feb 13 |
22.49500 +0.01 |
23.34 | 22.39 | 22.50 | 80,239 |
| 21 Feb 13 |
22.49000 +0.05 |
22.50 | 21.95 | 22.35 | 99,911 |
| 20 Feb 13 |
22.44000 +0.49 |
22.44 | 22.00 | 22.00 | 90,282 |
| 19 Feb 13 |
21.95000 +0.30 |
22.20 | 21.61 | 21.71 | 81,132 |
| 18 Feb 13 |
21.65000 +0.42 |
21.67 | 21.13 | 21.30 | 52,005 |
| 15 Feb 13 |
21.23000 -0.06 |
21.44 | 20.80 | 21.44 | 34,672 |
| 14 Feb 13 |
21.29000 -0.50 |
21.80 | 20.51 | 21.75 | 109,787 |
| 13 Feb 13 |
21.79000 +0.34 |
21.79 | 21.41 | 21.50 | 65,558 |
| 12 Feb 13 |
21.45000 +0.61 |
21.47 | 20.73 | 20.77 | 63,444 |
| 11 Feb 13 |
20.84500 +0.55 |
20.84 | 20.30 | 20.31 | 53,572 |
| 08 Feb 13 |
20.30000 +0.70 |
20.30 | 19.63 | 19.85 | 65,414 |
| 07 Feb 13 |
19.59500 +0.50 |
19.91 | 19.09 | 19.10 | 86,900 |
| 06 Feb 13 |
19.09500 +0.44 |
19.21 | 18.70 | 18.90 | 43,742 |
| 05 Feb 13 |
18.65000 -0.52 |
19.10 | 18.51 | 19.10 | 44,036 |
| 04 Feb 13 |
19.17500 -0.52 |
19.75 | 18.82 | 19.75 | 49,395 |
| 01 Feb 13 |
19.69000 +0.01 |
19.80 | 19.57 | 19.78 | 31,667 |
| 31 Jan 13 |
19.68500 +0.23 |
19.68 | 19.17 | 19.31 | 27,059 |
| 30 Jan 13 |
19.45000 -0.06 |
19.74 | 19.02 | 19.35 | 62,448 |
| 29 Jan 13 |
19.51000 +0.32 |
19.60 | 19.15 | 19.20 | 61,482 |
| 28 Jan 13 |
19.19000 +0.05 |
19.40 | 19.10 | 19.22 | 37,981 |
| 25 Jan 13 |
19.14500 -0.06 |
19.36 | 19.05 | 19.25 | 47,054 |
| 24 Jan 13 |
19.20500 +0.20 |
19.30 | 18.85 | 19.00 | 39,833 |
| 23 Jan 13 |
19.00500 +0.26 |
19.00 | 18.49 | 18.79 | 39,957 |
| 22 Jan 13 |
18.74500 +0.04 |
19.00 | 18.15 | 19.00 | 54,713 |
| 21 Jan 13 |
18.71000 +0.04 |
18.90 | 18.51 | 18.62 | 36,829 |
| 18 Jan 13 |
18.67000 +0.56 |
18.80 | 18.10 | 18.10 | 70,336 |
| 17 Jan 13 |
18.11000 +0.03 |
18.15 | 17.97 | 18.00 | 53,395 |
| 16 Jan 13 |
18.07500 -0.17 |
18.25 | 17.90 | 18.25 | 80,411 |
| 15 Jan 13 |
18.25000 +0.39 |
18.39 | 17.85 | 17.85 | 56,276 |
| 14 Jan 13 |
17.86000 -0.04 |
18.25 | 17.73 | 17.90 | 83,392 |
| 11 Jan 13 |
17.90000 +0.18 |
17.90 | 17.65 | 17.81 | 50,593 |
| 10 Jan 13 |
17.72000 +0.60 |
17.90 | 17.05 | 17.20 | 115,209 |
| 09 Jan 13 |
17.12000 +0.40 |
17.28 | 16.66 | 16.76 | 84,644 |
| 08 Jan 13 |
16.72000 +0.05 |
16.90 | 16.58 | 16.58 | 59,072 |
| 07 Jan 13 |
16.67000 -0.01 |
16.70 | 16.35 | 16.65 | 49,770 |
| 04 Jan 13 |
16.68500 +0.20 |
16.75 | 16.50 | 16.50 | 38,284 |
| 03 Jan 13 |
16.48000 +0.09 |
16.60 | 16.39 | 16.39 | 38,062 |
| 02 Jan 13 |
16.39000 +0.37 |
16.59 | 16.33 | 16.33 | 29,483 |
| 28 Dec 12 |
16.02000 -0.41 |
16.55 | 16.02 | 16.50 | 22,454 |
| 27 Dec 12 |
16.43500 +0.23 |
16.45 | 16.20 | 16.27 | 20,662 |
| 21 Dec 12 |
16.21000 -0.26 |
16.42 | 16.06 | 16.35 | 41,054 |
| 20 Dec 12 |
16.47000 -0.31 |
16.70 | 16.40 | 16.67 | 28,492 |
| 19 Dec 12 |
16.78000 +0.18 |
17.10 | 16.51 | 16.60 | 56,497 |
| 18 Dec 12 |
16.60000 +0.15 |
16.75 | 16.16 | 16.50 | 132,178 |
| 17 Dec 12 |
16.45000 +0.45 |
16.45 | 15.99 | 15.99 | 39,519 |
| 14 Dec 12 |
16.00000 +0.00 |
16.14 | 15.90 | 15.94 | 11,675 |
| 13 Dec 12 |
16.00000 +0.02 |
16.00 | 15.90 | 15.99 | 3,189 |
| 12 Dec 12 |
15.98000 +0.00 |
16.05 | 15.83 | 15.99 | 12,538 |
| 11 Dec 12 |
15.97500 +0.31 |
15.98 | 15.58 | 15.67 | 26,178 |
| 10 Dec 12 |
15.67000 -0.35 |
15.94 | 15.24 | 15.90 | 53,710 |
| 07 Dec 12 |
16.02500 -0.01 |
16.09 | 15.90 | 16.09 | 20,934 |
| 06 Dec 12 |
16.03500 +0.18 |
16.08 | 15.76 | 15.89 | 19,415 |
| 05 Dec 12 |
15.85000 -0.03 |
15.89 | 15.77 | 15.89 | 11,123 |
| 04 Dec 12 |
15.88000 +0.09 |
15.89 | 15.60 | 15.82 | 13,553 |
| 03 Dec 12 |
15.79000 +0.13 |
15.85 | 15.62 | 15.70 | 14,957 |
| 30 Nov 12 |
15.66500 +0.07 |
15.85 | 15.51 | 15.51 | 12,520 |
| 29 Nov 12 |
15.59000 +0.04 |
15.65 | 15.43 | 15.60 | 16,149 |
| 28 Nov 12 |
15.55000 +0.06 |
15.88 | 15.40 | 15.40 | 29,462 |
| 27 Nov 12 |
15.49000 +1.02 |
15.50 | 14.44 | 14.44 | 74,191 |
| 26 Nov 12 |
14.46500 +0.13 |
14.48 | 14.30 | 14.41 | 5,972 |
| 23 Nov 12 |
14.34000 +0.12 |
14.34 | 14.06 | 14.10 | 11,430 |
| 22 Nov 12 |
14.22000 +0.07 |
14.31 | 14.10 | 14.10 | 9,715 |
| 21 Nov 12 |
14.15000 -0.31 |
14.40 | 14.10 | 14.31 | 7,027 |
| 20 Nov 12 |
14.46000 +0.23 |
14.48 | 14.20 | 14.29 | 14,968 |
| 19 Nov 12 |
14.22500 +0.23 |
14.43 | 14.00 | 14.01 | 28,257 |
| 16 Nov 12 |
14.00000 -0.35 |
14.38 | 13.99 | 14.35 | 17,022 |
| 15 Nov 12 |
14.35000 -0.09 |
14.45 | 14.35 | 14.35 | 10,404 |
| 14 Nov 12 |
14.44500 -0.03 |
14.60 | 14.30 | 14.48 | 13,160 |
| 13 Nov 12 |
14.48000 +0.05 |
14.52 | 14.35 | 14.37 | 11,008 |
| 12 Nov 12 |
14.42500 +0.04 |
14.49 | 14.35 | 14.35 | 10,627 |
| 09 Nov 12 |
14.38500 -0.05 |
14.48 | 14.26 | 14.48 | 18,027 |
| 08 Nov 12 |
14.43000 -0.10 |
14.75 | 14.40 | 14.60 | 26,168 |
| 07 Nov 12 |
14.53000 -0.47 |
15.05 | 14.15 | 15.05 | 38,794 |
| 06 Nov 12 |
15.00000 -0.05 |
15.15 | 15.00 | 15.15 | 6,829 |
| 05 Nov 12 |
15.04500 -0.02 |
15.15 | 14.95 | 15.00 | 14,690 |
| 02 Nov 12 |
15.06500 -0.02 |
15.27 | 14.94 | 15.10 | 21,728 |
| 01 Nov 12 |
15.08500 +0.09 |
15.10 | 14.88 | 14.88 | 16,873 |
| 31 Oct 12 |
15.00000 -0.18 |
15.28 | 15.00 | 15.15 | 12,553 |
| 30 Oct 12 |
15.18000 +0.68 |
15.18 | 14.39 | 14.57 | 41,852 |
| 29 Oct 12 |
14.50500 +0.11 |
14.55 | 14.10 | 14.40 | 14,307 |
| 26 Oct 12 |
14.39500 -0.38 |
14.73 | 14.33 | 14.73 | 10,652 |
| 25 Oct 12 |
14.78000 -0.12 |
14.87 | 14.70 | 14.87 | 11,588 |
| 24 Oct 12 |
14.90000 +0.30 |
14.91 | 14.10 | 14.65 | 54,151 |
| 23 Oct 12 |
14.60000 -0.95 |
15.48 | 14.40 | 15.41 | 74,355 |
| 22 Oct 12 |
15.55000 -0.32 |
15.77 | 15.40 | 15.60 | 40,638 |
| 19 Oct 12 |
15.87500 -0.23 |
16.09 | 15.86 | 16.03 | 10,684 |
| 18 Oct 12 |
16.10000 +0.23 |
16.10 | 15.82 | 16.00 | 19,786 |
| 17 Oct 12 |
15.87000 -0.12 |
15.98 | 15.60 | 15.90 | 24,549 |
| 16 Oct 12 |
15.99000 +0.00 |
16.05 | 15.81 | 16.05 | 13,808 |
| 15 Oct 12 |
15.99000 +0.11 |
16.10 | 15.70 | 15.70 | 18,280 |
| 12 Oct 12 |
15.87500 +0.14 |
15.88 | 15.66 | 15.66 | 11,932 |
| 11 Oct 12 |
15.73500 +0.02 |
15.90 | 15.72 | 15.72 | 23,925 |
| 10 Oct 12 |
15.71500 +0.15 |
15.85 | 15.69 | 15.70 | 8,523 |
| 09 Oct 12 |
15.56000 -0.12 |
15.68 | 15.55 | 15.58 | 25,423 |
| 08 Oct 12 |
15.68000 -0.32 |
16.00 | 15.59 | 15.95 | 14,852 |
| 05 Oct 12 |
16.00000 +0.02 |
16.15 | 15.98 | 15.98 | 40,453 |
| 04 Oct 12 |
15.98000 +0.13 |
16.05 | 15.70 | 15.82 | 14,576 |
| 03 Oct 12 |
15.85000 +0.18 |
15.97 | 15.55 | 15.56 | 22,094 |
| 02 Oct 12 |
15.67000 +0.36 |
15.81 | 15.10 | 15.20 | 37,405 |
| 01 Oct 12 |
15.31000 -0.07 |
15.75 | 15.26 | 15.45 | 38,229 |
| 28 Sep 12 |
15.38500 +0.03 |
15.66 | 15.32 | 15.40 | 14,658 |
| 27 Sep 12 |
15.36000 -0.07 |
15.55 | 15.30 | 15.47 | 21,578 |
| 26 Sep 12 |
15.42500 -0.34 |
15.69 | 15.40 | 15.69 | 55,513 |
| 25 Sep 12 |
15.76000 -0.05 |
15.80 | 15.70 | 15.75 | 22,384 |
| 24 Sep 12 |
15.81000 -0.22 |
16.07 | 15.75 | 16.07 | 40,233 |
| 21 Sep 12 |
16.03000 +0.22 |
16.15 | 15.80 | 15.83 | 51,730 |
| 20 Sep 12 |
15.81500 -0.25 |
16.05 | 15.80 | 16.00 | 27,985 |
| 19 Sep 12 |
16.06500 -0.02 |
16.09 | 15.95 | 16.00 | 25,143 |
| 18 Sep 12 |
16.09000 -0.10 |
16.17 | 16.02 | 16.13 | 20,678 |
| 17 Sep 12 |
16.19500 +0.11 |
16.39 | 15.94 | 15.95 | 42,560 |
| 14 Sep 12 |
16.08000 -0.01 |
16.30 | 15.90 | 16.20 | 73,397 |
| 13 Sep 12 |
16.09000 +0.09 |
16.10 | 15.85 | 16.00 | 54,155 |
| 12 Sep 12 |
16.00000 +0.85 |
16.17 | 15.22 | 15.22 | 92,719 |
| 11 Sep 12 |
15.15000 +0.19 |
15.23 | 14.90 | 14.90 | 30,035 |
| 10 Sep 12 |
14.96000 -0.11 |
15.10 | 14.83 | 15.00 | 44,586 |
| 07 Sep 12 |
15.07500 +0.35 |
15.38 | 14.67 | 14.80 | 54,328 |
| 06 Sep 12 |
14.72500 +0.60 |
14.80 | 14.25 | 14.25 | 43,106 |
| 05 Sep 12 |
14.12500 +0.06 |
14.27 | 13.83 | 14.00 | 48,079 |
| 04 Sep 12 |
14.06000 -0.04 |
14.35 | 14.00 | 14.18 | 50,659 |
| 03 Sep 12 |
14.10000 -0.07 |
14.24 | 14.05 | 14.24 | 5,278 |
| 31 Aug 12 |
14.17000 +0.03 |
14.23 | 14.06 | 14.20 | 17,550 |
| 30 Aug 12 |
14.14000 -0.32 |
14.38 | 14.04 | 14.38 | 15,360 |
| 29 Aug 12 |
14.46000 +0.15 |
14.56 | 14.31 | 14.39 | 10,123 |
| 28 Aug 12 |
14.30500 -0.05 |
14.48 | 14.22 | 14.40 | 9,869 |
| 27 Aug 12 |
14.35000 +0.27 |
14.39 | 14.13 | 14.19 | 16,925 |
| 24 Aug 12 |
14.08500 -0.31 |
14.30 | 13.79 | 14.30 | 56,226 |
| 23 Aug 12 |
14.40000 -0.66 |
15.23 | 14.14 | 15.03 | 131,255 |
| 22 Aug 12 |
15.06000 +0.04 |
15.14 | 14.60 | 14.92 | 50,958 |
| 21 Aug 12 |
15.02500 -0.06 |
15.44 | 15.00 | 15.09 | 59,457 |
| 20 Aug 12 |
15.08000 -0.30 |
15.65 | 15.00 | 15.30 | 54,540 |
| 17 Aug 12 |
15.37500 +0.39 |
15.49 | 14.92 | 15.00 | 54,142 |
| 16 Aug 12 |
14.98500 +0.22 |
14.98 | 14.69 | 14.85 | 18,372 |
| 15 Aug 12 |
14.76000 +0.70 |
14.90 | 13.98 | 13.98 | 50,665 |
| 14 Aug 12 |
14.06000 +0.08 |
14.30 | 13.99 | 13.99 | 24,468 |
| 13 Aug 12 |
13.98000 -0.06 |
14.03 | 13.75 | 13.92 | 31,575 |
| 10 Aug 12 |
14.03500 -0.07 |
14.06 | 13.57 | 13.99 | 27,359 |
| 09 Aug 12 |
14.10500 +0.16 |
14.10 | 13.39 | 13.86 | 24,509 |
| 08 Aug 12 |
13.94500 -0.16 |
14.15 | 13.71 | 13.85 | 43,583 |
| 07 Aug 12 |
14.11000 +0.28 |
14.23 | 13.69 | 13.69 | 34,083 |
| 06 Aug 12 |
13.82500 +0.43 |
14.10 | 13.44 | 13.45 | 91,143 |
| 03 Aug 12 |
13.40000 +0.70 |
13.40 | 12.65 | 12.70 | 29,378 |
| 02 Aug 12 |
12.70000 -0.36 |
13.19 | 12.41 | 13.10 | 44,516 |
| 01 Aug 12 |
13.05500 -0.38 |
13.55 | 12.95 | 13.55 | 30,531 |
| 31 Jul 12 |
13.44000 -0.25 |
13.78 | 13.36 | 13.60 | 32,748 |
| 30 Jul 12 |
13.69000 +0.29 |
13.80 | 13.45 | 13.48 | 35,048 |
| 27 Jul 12 |
13.40000 +0.18 |
13.48 | 12.89 | 13.12 | 53,342 |
| 26 Jul 12 |
13.22000 -0.19 |
13.48 | 12.84 | 13.48 | 68,513 |
| 25 Jul 12 |
13.41000 +0.03 |
13.72 | 13.40 | 13.40 | 17,334 |
| 24 Jul 12 |
13.37500 -0.32 |
13.81 | 13.38 | 13.80 | 20,483 |
| 23 Jul 12 |
13.69500 -0.98 |
14.41 | 13.35 | 14.35 | 34,004 |
| 20 Jul 12 |
14.67000 -0.47 |
15.34 | 14.65 | 15.17 | 28,594 |
| 19 Jul 12 |
15.14000 +0.20 |
15.22 | 14.86 | 14.86 | 29,206 |
| 18 Jul 12 |
14.93500 +0.49 |
14.97 | 14.55 | 14.60 | 18,977 |
| 17 Jul 12 |
14.45000 +0.05 |
14.68 | 14.27 | 14.50 | 21,580 |
| 16 Jul 12 |
14.40000 +0.10 |
14.48 | 14.15 | 14.25 | 14,792 |
| 13 Jul 12 |
14.30000 +0.64 |
14.36 | 13.60 | 13.60 | 15,522 |
| 12 Jul 12 |
13.66000 -0.11 |
13.93 | 13.52 | 13.52 | 15,378 |
| 11 Jul 12 |
13.77000 -0.47 |
14.38 | 13.69 | 14.20 | 23,272 |
| 10 Jul 12 |
14.24500 +0.41 |
14.44 | 13.81 | 13.92 | 16,213 |
| 09 Jul 12 |
13.83500 -0.26 |
14.19 | 13.69 | 14.19 | 20,018 |
| 06 Jul 12 |
14.09500 -0.40 |
14.63 | 14.10 | 14.52 | 20,327 |
| 05 Jul 12 |
14.50000 -0.21 |
14.90 | 14.15 | 14.70 | 39,563 |
| 04 Jul 12 |
14.71000 +0.05 |
14.74 | 14.34 | 14.73 | 26,135 |
| 03 Jul 12 |
14.66000 +0.81 |
14.78 | 13.89 | 13.97 | 50,145 |
| 02 Jul 12 |
13.85000 +0.08 |
13.97 | 13.45 | 13.84 | 66,768 |
| 29 Jun 12 |
13.77500 +0.77 |
13.77 | 13.01 | 13.24 | 93,877 |
| 28 Jun 12 |
13.00000 +0.27 |
13.06 | 12.73 | 12.85 | 20,852 |
| 27 Jun 12 |
12.73500 +0.28 |
12.87 | 12.51 | 12.60 | 22,808 |
| 26 Jun 12 |
12.45000 -0.30 |
12.89 | 12.34 | 12.72 | 30,578 |
| 25 Jun 12 |
12.75000 -0.63 |
13.22 | 12.73 | 13.22 | 30,205 |
| 22 Jun 12 |
13.38000 -0.33 |
13.45 | 13.20 | 13.41 | 42,435 |
| 21 Jun 12 |
13.71000 +0.11 |
13.75 | 13.24 | 13.72 | 40,679 |
| 20 Jun 12 |
13.60000 +0.36 |
13.62 | 12.97 | 13.30 | 32,209 |
| 19 Jun 12 |
13.24500 +0.24 |
13.48 | 13.10 | 13.13 | 61,190 |
| 18 Jun 12 |
13.00500 +0.55 |
13.13 | 12.77 | 12.80 | 60,219 |
| 15 Jun 12 |
12.45500 +0.41 |
12.48 | 12.06 | 12.06 | 16,437 |
| 14 Jun 12 |
12.04000 -0.47 |
12.49 | 12.01 | 12.48 | 51,027 |
| 13 Jun 12 |
12.50500 +0.11 |
12.67 | 12.34 | 12.49 | 55,013 |
| 12 Jun 12 |
12.40000 -0.48 |
12.86 | 12.22 | 12.73 | 45,181 |
| 11 Jun 12 |
12.87500 +0.19 |
13.33 | 12.84 | 12.84 | 74,906 |
| 08 Jun 12 |
12.69000 -0.16 |
12.74 | 12.30 | 12.70 | 31,936 |
| 07 Jun 12 |
12.84500 +0.15 |
12.87 | 12.31 | 12.73 | 64,749 |
| 06 Jun 12 |
12.70000 +0.55 |
12.74 | 12.25 | 12.31 | 56,445 |
| 05 Jun 12 |
12.15500 -0.30 |
12.56 | 12.03 | 12.50 | 65,298 |
| 04 Jun 12 |
12.45500 -0.24 |
12.82 | 12.25 | 12.47 | 110,515 |
| 01 Jun 12 |
12.69500 -1.02 |
13.69 | 12.38 | 13.69 | 205,565 |
| 31 May 12 |
13.71000 -0.60 |
14.45 | 13.58 | 14.24 | 83,819 |
| 30 May 12 |
14.31500 -0.09 |
14.50 | 14.05 | 14.35 | 78,531 |
| 29 May 12 |
14.40500 +0.29 |
14.49 | 13.95 | 14.20 | 65,691 |
| 28 May 12 |
14.11500 +0.11 |
14.38 | 14.04 | 14.38 | 6,270 |
| 25 May 12 |
14.00000 -0.09 |
14.30 | 13.98 | 14.19 | 32,530 |
| 24 May 12 |
14.08500 -0.23 |
14.25 | 13.83 | 14.16 | 35,159 |
| 23 May 12 |
14.31000 -0.68 |
14.90 | 14.14 | 14.86 | 56,103 |
| 22 May 12 |
14.99000 +0.95 |
15.01 | 14.25 | 14.25 | 31,525 |
| 21 May 12 |
14.04000 +0.01 |
14.35 | 14.00 | 14.20 | 49,607 |
| 18 May 12 |
14.03000 -0.76 |
14.70 | 13.94 | 14.68 | 72,729 |
| 17 May 12 |
14.78500 +0.03 |
15.14 | 14.65 | 14.85 | 33,862 |
| 16 May 12 |
14.75000 -0.25 |
15.25 | 14.62 | 14.91 | 57,396 |
| 15 May 12 |
15.00000 -0.29 |
15.50 | 14.90 | 15.32 | 36,891 |
| 14 May 12 |
15.29000 +0.07 |
15.29 | 14.66 | 15.14 | 71,935 |
| 11 May 12 |
15.21500 +0.32 |
15.25 | 14.23 | 14.90 | 130,773 |
| 10 May 12 |
14.90000 -0.20 |
15.40 | 14.85 | 15.40 | 86,751 |
| 09 May 12 |
15.10000 -0.59 |
15.85 | 14.85 | 15.45 | 79,105 |
| 08 May 12 |
15.69000 -0.32 |
16.24 | 15.64 | 16.10 | 72,134 |
| 07 May 12 |
16.01500 +0.35 |
16.01 | 15.21 | 15.31 | 61,237 |
| 04 May 12 |
15.66500 -0.19 |
15.99 | 15.60 | 15.81 | 69,213 |
| 03 May 12 |
15.85000 -0.17 |
16.08 | 15.81 | 16.08 | 33,877 |
| 02 May 12 |
16.02000 -0.03 |
16.30 | 15.90 | 16.27 | 41,437 |
| 30 Apr 12 |
16.05500 +0.52 |
16.17 | 15.80 | 15.80 | 41,809 |
| 27 Apr 12 |
15.53500 +0.40 |
15.60 | 15.00 | 15.04 | 34,984 |
| 26 Apr 12 |
15.13000 -0.36 |
15.55 | 14.99 | 15.55 | 43,454 |
| 25 Apr 12 |
15.49000 +0.48 |
15.60 | 15.05 | 15.10 | 34,974 |
| 24 Apr 12 |
15.00500 +0.19 |
15.23 | 14.82 | 14.99 | 41,204 |
| 23 Apr 12 |
14.82000 -0.99 |
15.81 | 14.69 | 15.80 | 105,680 |
| 20 Apr 12 |
15.81000 +0.01 |
15.98 | 15.77 | 15.80 | 48,379 |
| 19 Apr 12 |
15.80000 +0.10 |
15.98 | 15.80 | 15.81 | 52,227 |
| 18 Apr 12 |
15.70500 -0.47 |
16.18 | 15.70 | 16.18 | 58,394 |
| 17 Apr 12 |
16.17000 -0.13 |
16.28 | 15.61 | 16.20 | 101,236 |
| 16 Apr 12 |
16.30000 -0.08 |
16.55 | 16.24 | 16.26 | 42,788 |
| 13 Apr 12 |
16.38000 -0.20 |
16.60 | 16.26 | 16.60 | 32,267 |
| 12 Apr 12 |
16.58500 -0.17 |
17.00 | 16.42 | 16.80 | 66,543 |
| 11 Apr 12 |
16.75000 +0.48 |
16.89 | 16.29 | 16.29 | 42,268 |
| 10 Apr 12 |
16.27000 -0.90 |
17.00 | 16.17 | 17.00 | 89,652 |
| 05 Apr 12 |
17.17500 -0.53 |
18.00 | 16.91 | 17.80 | 81,542 |
| 04 Apr 12 |
17.70000 -0.31 |
18.05 | 17.56 | 18.03 | 67,667 |
| 03 Apr 12 |
18.01000 +0.50 |
18.44 | 17.53 | 17.55 | 189,537 |
| 02 Apr 12 |
17.51000 +0.01 |
17.64 | 17.11 | 17.55 | 35,232 |
| 30 Mar 12 |
17.50000 +0.54 |
17.51 | 17.07 | 17.16 | 54,743 |
| 29 Mar 12 |
16.96000 -0.15 |
17.24 | 16.52 | 17.24 | 52,195 |
| 28 Mar 12 |
17.10500 -0.44 |
17.79 | 17.07 | 17.55 | 51,602 |
| 27 Mar 12 |
17.54000 +0.30 |
17.90 | 17.28 | 17.40 | 100,771 |
| 26 Mar 12 |
17.24500 +0.25 |
17.25 | 16.80 | 17.00 | 67,965 |
| 23 Mar 12 |
17.00000 +0.08 |
17.18 | 16.88 | 16.88 | 27,502 |
| 22 Mar 12 |
16.92500 -0.53 |
17.44 | 16.85 | 17.34 | 50,097 |
| 21 Mar 12 |
17.45000 +0.78 |
17.69 | 16.69 | 16.69 | 118,487 |
| 20 Mar 12 |
16.67000 -0.60 |
17.37 | 16.27 | 17.37 | 74,429 |
| 19 Mar 12 |
17.27000 -0.14 |
17.56 | 16.82 | 17.41 | 42,329 |
| 16 Mar 12 |
17.40500 -0.35 |
17.75 | 17.30 | 17.55 | 37,830 |
| 15 Mar 12 |
17.75500 +0.11 |
17.80 | 17.60 | 17.72 | 25,192 |
| 14 Mar 12 |
17.64000 +0.17 |
17.71 | 17.43 | 17.45 | 45,721 |
| 13 Mar 12 |
17.46500 +0.17 |
17.47 | 17.31 | 17.40 | 45,258 |
| 12 Mar 12 |
17.29500 +0.05 |
17.30 | 17.07 | 17.25 | 29,094 |
| 09 Mar 12 |
17.25000 +0.24 |
17.47 | 17.00 | 17.11 | 35,514 |
| 08 Mar 12 |
17.01500 +0.38 |
17.20 | 16.75 | 16.80 | 56,047 |
| 07 Mar 12 |
16.64000 +0.56 |
16.68 | 15.56 | 15.80 | 80,660 |
| 06 Mar 12 |
16.08500 -1.21 |
17.16 | 16.08 | 17.16 | 93,427 |
| 05 Mar 12 |
17.29000 -0.59 |
17.71 | 16.83 | 17.70 | 95,116 |
| 02 Mar 12 |
17.88500 -0.02 |
17.95 | 17.61 | 17.90 | 40,634 |
| 01 Mar 12 |
17.90500 +0.50 |
17.91 | 17.20 | 17.28 | 86,166 |
| 29 Feb 12 |
17.40500 +0.15 |
17.68 | 17.15 | 17.36 | 46,931 |
| 28 Feb 12 |
17.25500 +0.21 |
17.40 | 17.00 | 17.10 | 62,812 |
| 27 Feb 12 |
17.04000 -0.86 |
17.93 | 16.74 | 17.90 | 137,661 |
| 24 Feb 12 |
17.90000 +0.02 |
17.98 | 17.68 | 17.98 | 50,529 |
| 23 Feb 12 |
17.88000 +0.38 |
17.88 | 17.34 | 17.56 | 93,939 |
| 22 Feb 12 |
17.50500 +0.17 |
17.74 | 17.25 | 17.60 | 138,751 |
| 21 Feb 12 |
17.33000 -0.02 |
17.50 | 17.18 | 17.35 | 61,202 |
| 20 Feb 12 |
17.35000 +0.40 |
17.57 | 17.05 | 17.05 | 66,381 |
| 17 Feb 12 |
16.95000 +0.39 |
16.98 | 16.75 | 16.75 | 53,249 |
| 16 Feb 12 |
16.56500 -0.12 |
16.70 | 16.03 | 16.49 | 61,622 |
| 15 Feb 12 |
16.68500 +0.17 |
17.09 | 16.40 | 16.63 | 84,337 |
| 14 Feb 12 |
16.51500 +0.55 |
16.78 | 15.88 | 15.88 | 121,123 |
| 13 Feb 12 |
15.96500 +0.28 |
16.20 | 15.70 | 15.94 | 48,319 |
| 10 Feb 12 |
15.68000 -0.49 |
16.15 | 15.30 | 16.14 | 94,236 |
| 09 Feb 12 |
16.17000 +0.27 |
16.19 | 15.90 | 15.97 | 41,301 |
| 08 Feb 12 |
15.90500 +0.31 |
15.94 | 15.73 | 15.73 | 33,648 |
| 07 Feb 12 |
15.59000 -0.21 |
15.95 | 15.44 | 15.80 | 40,066 |
| 06 Feb 12 |
15.80000 +0.39 |
15.80 | 15.10 | 15.50 | 67,933 |
| 03 Feb 12 |
15.41500 -0.13 |
15.69 | 15.41 | 15.58 | 64,566 |
| 02 Feb 12 |
15.54000 +0.16 |
15.65 | 15.25 | 15.45 | 76,745 |
| 01 Feb 12 |
15.38000 +0.61 |
15.40 | 14.80 | 14.80 | 73,047 |
| 31 Jan 12 |
14.77500 +0.83 |
14.87 | 13.95 | 13.98 | 112,379 |
| 30 Jan 12 |
13.94500 -0.36 |
14.27 | 13.86 | 14.10 | 83,667 |
| 27 Jan 12 |
14.30500 +0.26 |
14.44 | 14.00 | 14.00 | 57,728 |
| 26 Jan 12 |
14.05000 +0.47 |
14.19 | 13.59 | 13.72 | 57,207 |
| 25 Jan 12 |
13.58500 -0.05 |
13.78 | 13.44 | 13.65 | 28,252 |
| 24 Jan 12 |
13.63000 -0.49 |
14.10 | 13.45 | 14.10 | 37,568 |
| 23 Jan 12 |
14.12000 +0.22 |
14.24 | 13.71 | 13.80 | 45,001 |
| 20 Jan 12 |
13.90000 +0.40 |
13.90 | 13.19 | 13.51 | 53,931 |
| 19 Jan 12 |
13.49500 +0.37 |
13.49 | 13.06 | 13.19 | 59,625 |
| 18 Jan 12 |
13.12500 -0.13 |
13.31 | 12.73 | 13.27 | 56,307 |
| 17 Jan 12 |
13.25000 +0.85 |
13.25 | 12.52 | 12.52 | 68,726 |
| 16 Jan 12 |
12.40000 -0.02 |
12.69 | 12.31 | 12.31 | 28,374 |
| 13 Jan 12 |
12.41500 -0.36 |
12.96 | 12.02 | 12.88 | 69,252 |
| 12 Jan 12 |
12.78000 -0.03 |
13.19 | 12.55 | 12.88 | 98,305 |
| 11 Jan 12 |
12.80500 -0.15 |
13.03 | 12.73 | 13.00 | 52,388 |
| 10 Jan 12 |
12.95500 -0.05 |
13.25 | 12.95 | 13.00 | 59,851 |
| 09 Jan 12 |
13.00000 +0.10 |
13.02 | 12.80 | 12.97 | 20,250 |
| 06 Jan 12 |
12.89500 -0.28 |
13.24 | 12.85 | 13.18 | 38,824 |
| 05 Jan 12 |
13.17500 +0.32 |
13.19 | 12.80 | 12.94 | 24,355 |
| 04 Jan 12 |
12.86000 -0.59 |
13.35 | 12.86 | 13.16 | 31,423 |
| 03 Jan 12 |
13.45000 +0.00 |
13.57 | 12.81 | 13.45 | 56,418 |
| 02 Jan 12 |
13.45000 +0.43 |
13.59 | 12.76 | 12.76 | 27,829 |
| 30 Dec 11 |
13.02000 +0.02 |
13.10 | 12.77 | 13.00 | 18,737 |
| 29 Dec 11 |
13.00000 +0.26 |
13.03 | 12.65 | 12.74 | 8,698 |
| 28 Dec 11 |
12.74000 +0.02 |
12.82 | 12.53 | 12.73 | 10,384 |
| 27 Dec 11 |
12.72000 +0.08 |
12.75 | 12.62 | 12.70 | 7,203 |
| 23 Dec 11 |
12.64000 +0.00 |
12.75 | 12.57 | 12.73 | 9,557 |
| 22 Dec 11 |
12.64000 +0.07 |
12.75 | 12.56 | 12.74 | 16,478 |
| 21 Dec 11 |
12.57000 +0.27 |
12.68 | 12.31 | 12.40 | 16,284 |
| 20 Dec 11 |
12.30000 +0.15 |
12.30 | 12.05 | 12.12 | 43,408 |
| 19 Dec 11 |
12.15000 +0.26 |
12.21 | 11.81 | 11.88 | 22,722 |
| 16 Dec 11 |
11.88500 -0.14 |
12.05 | 11.84 | 12.05 | 17,659 |
| 15 Dec 11 |
12.02000 +0.28 |
12.02 | 11.84 | 11.87 | 25,949 |
| 14 Dec 11 |
11.74000 -0.26 |
12.00 | 11.69 | 11.92 | 22,199 |
| 13 Dec 11 |
12.00000 +0.55 |
12.00 | 11.53 | 11.56 | 31,043 |
| 12 Dec 11 |
11.45000 -0.79 |
12.30 | 11.45 | 12.30 | 43,122 |
| 09 Dec 11 |
12.24000 +0.05 |
12.44 | 12.02 | 12.07 | 23,841 |
| 08 Dec 11 |
12.19500 -0.43 |
12.78 | 12.15 | 12.71 | 34,786 |
| 07 Dec 11 |
12.62000 +0.20 |
12.98 | 12.60 | 12.60 | 26,858 |
| 06 Dec 11 |
12.41500 -0.51 |
12.75 | 12.41 | 12.75 | 24,248 |
| 05 Dec 11 |
12.92000 +0.55 |
12.92 | 12.35 | 12.35 | 30,857 |
| 02 Dec 11 |
12.37000 +0.29 |
12.39 | 12.18 | 12.27 | 14,758 |
| 01 Dec 11 |
12.08000 -0.40 |
12.48 | 12.08 | 12.47 | 29,477 |
| 30 Nov 11 |
12.48000 +0.60 |
12.49 | 11.59 | 11.81 | 67,901 |
| 29 Nov 11 |
11.88000 -0.22 |
12.13 | 11.69 | 12.10 | 33,275 |
| 28 Nov 11 |
12.10000 +0.54 |
12.31 | 11.65 | 11.71 | 46,164 |
| 25 Nov 11 |
11.56000 +0.36 |
11.56 | 11.20 | 11.20 | 27,290 |
| 24 Nov 11 |
11.20500 -0.24 |
11.69 | 11.19 | 11.40 | 44,481 |
| 23 Nov 11 |
11.44500 -0.34 |
11.80 | 11.31 | 11.51 | 53,025 |
| 22 Nov 11 |
11.78500 +0.10 |
12.28 | 11.16 | 11.63 | 95,171 |
| 21 Nov 11 |
11.69000 -0.85 |
12.40 | 11.60 | 12.40 | 91,834 |
| 18 Nov 11 |
12.53500 -0.01 |
12.55 | 12.17 | 12.42 | 29,917 |
| 17 Nov 11 |
12.54500 -0.52 |
13.05 | 12.40 | 13.05 | 35,457 |
| 16 Nov 11 |
13.06000 +0.04 |
13.45 | 12.95 | 12.95 | 30,232 |
| 15 Nov 11 |
13.02500 -0.41 |
13.45 | 12.88 | 13.40 | 22,615 |
| 14 Nov 11 |
13.43500 -0.07 |
14.00 | 13.24 | 13.68 | 79,614 |
| 11 Nov 11 |
13.51000 +0.32 |
13.51 | 13.15 | 13.16 | 21,207 |
| 10 Nov 11 |
13.18500 +0.56 |
13.28 | 12.02 | 12.31 | 54,922 |
| 09 Nov 11 |
12.63000 -0.34 |
13.34 | 12.56 | 13.30 | 50,434 |
| 08 Nov 11 |
12.97000 +0.02 |
13.33 | 12.85 | 13.02 | 44,991 |
| 07 Nov 11 |
12.95500 -0.59 |
13.40 | 12.81 | 13.35 | 49,310 |
| 04 Nov 11 |
13.54500 +0.28 |
13.68 | 13.14 | 13.50 | 66,832 |
| 03 Nov 11 |
13.26000 +0.66 |
13.30 | 12.30 | 12.30 | 74,575 |
| 02 Nov 11 |
12.60000 +0.42 |
12.87 | 12.30 | 12.40 | 52,792 |
| 01 Nov 11 |
12.18000 -1.14 |
12.97 | 11.84 | 12.97 | 102,939 |
| 31 Oct 11 |
13.32500 -0.22 |
13.77 | 13.14 | 13.50 | 44,277 |
| 28 Oct 11 |
13.54500 -0.45 |
14.32 | 13.06 | 14.09 | 79,344 |
| 27 Oct 11 |
14.00000 +0.10 |
14.40 | 13.80 | 14.38 | 92,841 |
| 26 Oct 11 |
13.89500 -0.24 |
14.19 | 13.75 | 14.02 | 43,229 |
| 25 Oct 11 |
14.14000 +0.13 |
14.40 | 13.82 | 14.00 | 86,169 |
| 24 Oct 11 |
14.01500 +0.05 |
14.43 | 13.90 | 14.00 | 83,656 |
| 21 Oct 11 |
13.96500 +0.00 |
13.98 | 13.79 | 13.96 | 20,776 |
| 20 Oct 11 |
13.96500 -0.06 |
14.31 | 13.81 | 14.19 | 24,168 |
| 19 Oct 11 |
14.02500 -0.66 |
15.00 | 14.02 | 14.80 | 84,452 |
| 18 Oct 11 |
14.68000 +0.08 |
14.75 | 13.81 | 14.21 | 36,514 |
| 17 Oct 11 |
14.60000 +0.10 |
14.84 | 14.31 | 14.52 | 63,892 |
| 14 Oct 11 |
14.50000 +0.02 |
14.74 | 14.50 | 14.74 | 46,554 |
| 13 Oct 11 |
14.48500 -0.02 |
14.80 | 14.30 | 14.59 | 63,110 |
| 12 Oct 11 |
14.50000 +0.02 |
14.68 | 14.23 | 14.50 | 86,721 |
| 11 Oct 11 |
14.48000 -0.02 |
14.85 | 14.05 | 14.85 | 103,829 |
| 10 Oct 11 |
14.50000 +0.94 |
14.61 | 13.40 | 13.52 | 83,836 |
| 07 Oct 11 |
13.56500 -0.08 |
13.70 | 13.30 | 13.44 | 25,775 |
| 06 Oct 11 |
13.64000 +0.64 |
13.70 | 12.90 | 13.00 | 107,089 |
| 05 Oct 11 |
13.00000 +1.07 |
13.00 | 12.02 | 12.10 | 64,966 |
| 04 Oct 11 |
11.93000 -0.48 |
12.31 | 11.62 | 12.25 | 55,047 |
| 03 Oct 11 |
12.41000 -0.18 |
12.60 | 12.25 | 12.59 | 19,719 |
| 30 Sep 11 |
12.59000 -0.72 |
13.10 | 12.50 | 13.09 | 48,814 |
| 29 Sep 11 |
13.31500 -0.16 |
13.53 | 13.13 | 13.30 | 51,598 |
| 28 Sep 11 |
13.47500 +0.31 |
13.72 | 12.91 | 13.24 | 77,758 |
| 27 Sep 11 |
13.16500 +0.69 |
13.47 | 12.60 | 12.65 | 83,284 |
| 26 Sep 11 |
12.48000 +0.00 |
12.59 | 12.23 | 12.40 | 54,204 |
| 23 Sep 11 |
12.48000 +0.56 |
12.56 | 11.80 | 11.98 | 132,160 |
| 22 Sep 11 |
11.91500 -0.30 |
12.72 | 11.63 | 11.81 | 132,228 |
| 21 Sep 11 |
12.21000 -0.42 |
12.76 | 11.75 | 12.76 | 111,410 |
| 20 Sep 11 |
12.63000 +0.72 |
12.68 | 11.69 | 11.71 | 50,464 |
| 19 Sep 11 |
11.91500 -0.30 |
12.02 | 11.65 | 11.98 | 44,582 |
| 16 Sep 11 |
12.21000 -0.20 |
12.47 | 11.99 | 12.47 | 55,196 |
| 15 Sep 11 |
12.41000 +0.81 |
12.55 | 11.63 | 11.78 | 116,997 |
| 14 Sep 11 |
11.60000 +0.67 |
11.73 | 10.73 | 10.92 | 236,677 |
| 13 Sep 11 |
10.93000 -0.19 |
11.42 | 10.90 | 11.42 | 123,638 |
| 12 Sep 11 |
11.12500 -0.53 |
11.40 | 10.95 | 11.40 | 89,351 |
| 09 Sep 11 |
11.66000 -0.36 |
11.95 | 11.56 | 11.95 | 37,740 |
| 08 Sep 11 |
12.02500 -0.10 |
12.32 | 11.80 | 12.32 | 73,727 |
| 07 Sep 11 |
12.12000 +0.37 |
12.43 | 12.05 | 12.21 | 75,701 |
| 06 Sep 11 |
11.75000 -0.96 |
12.60 | 11.56 | 12.51 | 74,387 |
| 05 Sep 11 |
12.71000 -0.88 |
13.17 | 12.61 | 13.17 | 130,947 |
| 02 Sep 11 |
13.58500 -0.63 |
13.90 | 13.32 | 13.90 | 62,621 |
| 01 Sep 11 |
14.21000 +0.21 |
14.23 | 13.55 | 14.00 | 64,827 |
| 31 Aug 11 |
14.00000 +0.70 |
14.15 | 13.25 | 13.48 | 104,216 |
| 30 Aug 11 |
13.30000 -0.12 |
13.54 | 13.13 | 13.54 | 99,226 |
| 29 Aug 11 |
13.42000 +0.20 |
13.62 | 13.07 | 13.62 | 51,353 |
| 26 Aug 11 |
13.21500 +0.78 |
13.22 | 12.30 | 12.43 | 77,395 |
| 25 Aug 11 |
12.43000 +0.11 |
12.79 | 12.30 | 12.61 | 153,356 |
| 24 Aug 11 |
12.32000 +0.71 |
12.43 | 11.60 | 11.85 | 123,722 |
| 23 Aug 11 |
11.61000 +0.74 |
11.73 | 10.95 | 11.14 | 257,165 |
| 22 Aug 11 |
10.87000 -0.25 |
11.20 | 10.80 | 10.80 | 90,879 |
| 19 Aug 11 |
11.12000 -0.18 |
11.44 | 10.65 | 11.15 | 204,415 |
| 18 Aug 11 |
11.29500 -1.18 |
12.45 | 11.10 | 12.31 | 149,784 |
| 17 Aug 11 |
12.47500 -0.38 |
12.87 | 12.45 | 12.87 | 43,156 |
| 16 Aug 11 |
12.85000 -0.65 |
13.30 | 12.51 | 13.21 | 97,062 |
| 15 Aug 11 |
13.50000 +0.63 |
13.60 | 13.05 | 13.09 | 80,756 |
| 12 Aug 11 |
12.87000 +0.47 |
12.99 | 11.95 | 12.50 | 164,966 |
| 11 Aug 11 |
12.40000 +0.53 |
12.86 | 11.75 | 12.86 | 163,005 |
| 10 Aug 11 |
11.86500 -1.27 |
14.10 | 11.38 | 13.69 | 229,184 |
| 09 Aug 11 |
13.13000 +0.41 |
13.20 | 11.00 | 12.70 | 255,758 |
| 08 Aug 11 |
12.72000 -0.28 |
13.10 | 12.10 | 12.61 | 260,963 |
| 05 Aug 11 |
13.00000 -0.30 |
13.58 | 12.37 | 12.65 | 243,244 |
| 04 Aug 11 |
13.30000 -1.13 |
14.83 | 13.20 | 14.82 | 214,034 |
| 03 Aug 11 |
14.42500 -0.98 |
15.00 | 13.60 | 14.85 | 320,804 |
| 02 Aug 11 |
15.41000 -0.85 |
16.22 | 15.10 | 16.22 | 122,239 |
| 01 Aug 11 |
16.26000 -0.12 |
17.10 | 16.00 | 16.83 | 89,968 |
| 29 Jul 11 |
16.38000 -0.23 |
16.95 | 16.14 | 16.35 | 65,153 |
| 28 Jul 11 |
16.61000 -0.63 |
17.24 | 16.14 | 17.15 | 92,763 |
| 27 Jul 11 |
17.24000 -0.82 |
18.20 | 16.90 | 17.90 | 91,826 |
| 26 Jul 11 |
18.05500 -0.49 |
19.10 | 17.90 | 18.70 | 179,284 |
| 25 Jul 11 |
18.55000 +0.35 |
18.55 | 18.10 | 18.19 | 43,792 |
| 22 Jul 11 |
18.20000 -0.18 |
18.82 | 17.95 | 18.50 | 58,697 |
| 21 Jul 11 |
18.38000 +0.47 |
18.38 | 17.78 | 17.91 | 69,326 |
| 20 Jul 11 |
17.90500 +0.47 |
18.00 | 17.59 | 17.60 | 37,685 |
| 19 Jul 11 |
17.43500 -0.29 |
17.91 | 17.36 | 17.84 | 37,294 |
| 18 Jul 11 |
17.72500 -0.31 |
18.00 | 17.50 | 17.95 | 29,964 |
| 15 Jul 11 |
18.03500 +0.19 |
18.03 | 17.66 | 17.81 | 49,815 |
| 14 Jul 11 |
17.84000 -0.36 |
18.18 | 17.63 | 18.09 | 55,236 |
| 13 Jul 11 |
18.20000 -0.05 |
18.80 | 17.95 | 18.08 | 52,055 |
| 12 Jul 11 |
18.25000 +0.15 |
18.56 | 17.35 | 17.74 | 56,410 |
| 11 Jul 11 |
18.10000 +0.00 |
18.11 | 17.75 | 18.00 | 93,877 |
| 08 Jul 11 |
18.10000 -0.48 |
18.70 | 18.00 | 18.70 | 33,314 |
| 07 Jul 11 |
18.58500 +0.04 |
18.73 | 18.26 | 18.39 | 19,559 |
| 06 Jul 11 |
18.54500 -0.03 |
18.64 | 18.25 | 18.64 | 40,571 |
| 05 Jul 11 |
18.57500 +0.11 |
18.65 | 18.10 | 18.42 | 35,642 |
| 04 Jul 11 |
18.46500 +0.05 |
18.63 | 18.00 | 18.63 | 27,558 |
| 01 Jul 11 |
18.41500 +1.20 |
18.74 | 16.91 | 16.91 | 155,970 |
| 30 Jun 11 |
17.22000 +0.73 |
17.30 | 16.30 | 16.37 | 76,246 |
| 29 Jun 11 |
16.49000 +0.92 |
16.49 | 15.72 | 15.75 | 57,251 |
| 28 Jun 11 |
15.57000 -0.23 |
16.02 | 15.57 | 15.90 | 40,547 |
| 27 Jun 11 |
15.80000 -0.35 |
16.19 | 15.65 | 16.19 | 50,155 |
| 24 Jun 11 |
16.15000 +0.09 |
16.34 | 15.80 | 16.20 | 42,938 |
| 23 Jun 11 |
16.05500 -0.48 |
16.38 | 15.95 | 16.35 | 23,885 |
| 22 Jun 11 |
16.53500 -0.11 |
16.68 | 16.46 | 16.65 | 9,182 |
| 21 Jun 11 |
16.65000 +0.32 |
16.70 | 16.40 | 16.40 | 19,450 |
| 20 Jun 11 |
16.32500 -0.24 |
16.48 | 16.07 | 16.40 | 24,304 |
| 17 Jun 11 |
16.56500 +0.68 |
16.57 | 15.80 | 15.89 | 34,497 |
| 16 Jun 11 |
15.88500 +0.06 |
15.94 | 15.62 | 15.83 | 58,720 |
| 15 Jun 11 |
15.83000 -0.24 |
16.36 | 15.83 | 16.06 | 38,605 |
| 14 Jun 11 |
16.07000 +0.06 |
16.41 | 16.01 | 16.01 | 48,179 |
| 13 Jun 11 |
16.01000 -0.47 |
16.46 | 15.23 | 16.40 | 115,368 |
| 10 Jun 11 |
16.47500 -0.32 |
16.90 | 16.41 | 16.84 | 46,749 |
| 09 Jun 11 |
16.79500 +0.18 |
16.88 | 16.50 | 16.73 | 36,252 |
| 08 Jun 11 |
16.61000 -0.65 |
17.31 | 16.59 | 17.31 | 71,209 |
| 07 Jun 11 |
17.26500 -0.34 |
17.59 | 17.16 | 17.50 | 33,565 |
| 06 Jun 11 |
17.60000 +0.05 |
17.80 | 17.40 | 17.53 | 17,819 |
| 03 Jun 11 |
17.55000 -0.39 |
17.98 | 17.53 | 17.94 | 35,022 |
| 02 Jun 11 |
17.94000 -0.28 |
18.16 | 17.90 | 18.00 | 18,092 |
| 01 Jun 11 |
18.22000 +0.25 |
18.22 | 17.80 | 17.99 | 40,295 |
| 31 May 11 |
17.97000 +0.42 |
18.02 | 17.56 | 17.75 | 45,277 |
| 30 May 11 |
17.55000 -0.10 |
17.70 | 17.51 | 17.65 | 9,351 |
| 27 May 11 |
17.65000 +0.54 |
17.72 | 17.13 | 17.33 | 59,178 |
| 26 May 11 |
17.11000 -0.79 |
17.97 | 17.11 | 17.95 | 48,524 |
| 25 May 11 |
17.90000 -0.23 |
18.05 | 17.82 | 18.02 | 25,635 |
| 24 May 11 |
18.13000 -0.08 |
18.30 | 17.88 | 18.21 | 38,923 |
| 23 May 11 |
18.21000 -0.39 |
18.40 | 18.12 | 18.40 | 28,132 |
| 20 May 11 |
18.60000 +0.55 |
18.60 | 17.88 | 18.05 | 106,924 |
| 19 May 11 |
18.05500 -0.01 |
18.08 | 17.93 | 18.07 | 22,328 |
| 18 May 11 |
18.07000 +0.18 |
18.18 | 17.90 | 17.94 | 33,730 |
| 17 May 11 |
17.89000 -0.08 |
18.01 | 17.52 | 17.86 | 49,112 |
| 16 May 11 |
17.96500 -0.43 |
18.25 | 17.78 | 18.20 | 51,289 |
| 13 May 11 |
18.40000 -0.20 |
18.60 | 18.27 | 18.59 | 38,306 |
| 12 May 11 |
18.60000 -0.25 |
18.76 | 18.20 | 18.76 | 35,711 |
| 11 May 11 |
18.85000 -0.23 |
19.16 | 18.50 | 19.08 | 80,191 |
| 10 May 11 |
19.07500 +0.28 |
19.09 | 18.69 | 18.94 | 42,582 |
| 09 May 11 |
18.79000 -0.01 |
18.99 | 18.58 | 18.63 | 20,688 |
| 06 May 11 |
18.80000 +0.05 |
18.89 | 18.42 | 18.60 | 45,094 |
| 05 May 11 |
18.75000 -0.14 |
19.00 | 18.65 | 18.92 | 46,760 |
| 04 May 11 |
18.89000 -0.07 |
19.10 | 18.76 | 19.00 | 53,765 |
| 03 May 11 |
18.95500 -0.15 |
19.25 | 18.52 | 19.25 | 75,710 |
| 02 May 11 |
19.10000 +0.20 |
19.36 | 18.87 | 18.95 | 106,050 |
| 29 Apr 11 |
18.90000 +0.04 |
18.92 | 18.51 | 18.75 | 31,477 |
| 28 Apr 11 |
18.86000 +0.42 |
18.95 | 18.60 | 18.60 | 67,962 |
| 27 Apr 11 |
18.44000 -0.05 |
18.70 | 18.44 | 18.66 | 64,398 |
| 26 Apr 11 |
18.49000 +0.05 |
18.70 | 18.47 | 18.52 | 37,812 |
| 21 Apr 11 |
18.44000 +0.04 |
18.77 | 18.40 | 18.60 | 105,957 |
| 20 Apr 11 |
18.40000 +0.49 |
18.52 | 18.00 | 18.00 | 119,163 |
| 19 Apr 11 |
17.91000 -0.02 |
18.15 | 17.72 | 17.80 | 114,213 |
| 18 Apr 11 |
17.93000 -0.40 |
18.55 | 17.75 | 18.46 | 119,681 |
| 15 Apr 11 |
18.33500 -0.22 |
18.68 | 18.23 | 18.59 | 99,499 |
| 14 Apr 11 |
18.55000 -0.20 |
19.15 | 18.40 | 18.50 | 190,292 |
| 13 Apr 11 |
18.75500 +0.27 |
18.91 | 18.36 | 18.52 | 55,816 |
| 12 Apr 11 |
18.48000 -0.52 |
19.08 | 18.27 | 19.05 | 103,684 |
| 11 Apr 11 |
18.99500 -1.25 |
20.04 | 19.00 | 20.04 | 175,716 |
| 08 Apr 11 |
20.25000 +0.41 |
20.84 | 19.75 | 19.75 | 86,847 |
| 07 Apr 11 |
19.84500 -0.61 |
20.22 | 19.25 | 20.22 | 54,810 |
| 06 Apr 11 |
20.45000 -0.05 |
20.89 | 20.27 | 20.48 | 59,184 |
| 05 Apr 11 |
20.50000 +0.12 |
20.66 | 20.10 | 20.40 | 68,938 |
| 04 Apr 11 |
20.38000 +0.63 |
20.42 | 19.85 | 19.99 | 124,267 |
| 01 Apr 11 |
19.75000 +0.71 |
19.84 | 19.05 | 19.18 | 67,077 |
| 31 Mar 11 |
19.04000 -0.26 |
19.30 | 18.80 | 19.30 | 54,599 |
| 30 Mar 11 |
19.30000 +0.46 |
19.65 | 18.60 | 18.75 | 136,389 |
| 29 Mar 11 |
18.84000 -0.51 |
19.55 | 18.03 | 19.40 | 126,375 |
| 28 Mar 11 |
19.35500 +0.57 |
19.75 | 18.58 | 18.79 | 134,445 |
| 25 Mar 11 |
18.78000 +0.56 |
18.94 | 18.02 | 18.28 | 144,180 |
| 24 Mar 11 |
18.22000 +1.13 |
18.43 | 17.02 | 17.28 | 114,454 |
| 23 Mar 11 |
17.09000 -0.24 |
17.50 | 17.09 | 17.33 | 51,140 |
| 22 Mar 11 |
17.33000 +0.17 |
17.44 | 16.98 | 17.20 | 55,446 |
| 21 Mar 11 |
17.16000 +0.47 |
17.48 | 16.86 | 16.92 | 45,106 |
| 18 Mar 11 |
16.69000 +1.15 |
16.80 | 15.71 | 15.71 | 90,918 |
| 17 Mar 11 |
15.54000 -0.16 |
16.14 | 15.54 | 16.00 | 79,118 |
| 16 Mar 11 |
15.70000 +0.19 |
16.50 | 15.65 | 15.70 | 153,986 |
| 15 Mar 11 |
15.51000 -1.60 |
17.06 | 14.67 | 16.90 | 365,132 |
| 14 Mar 11 |
17.11500 -0.78 |
17.80 | 17.01 | 17.07 | 72,562 |
| 11 Mar 11 |
17.90000 -0.45 |
18.20 | 17.70 | 18.20 | 59,597 |
| 10 Mar 11 |
18.35000 -0.15 |
18.66 | 18.35 | 18.51 | 51,827 |
| 09 Mar 11 |
18.50000 +0.28 |
18.90 | 18.20 | 18.26 | 86,106 |
| 08 Mar 11 |
18.22000 +0.01 |
18.49 | 18.21 | 18.21 | 17,594 |
| 07 Mar 11 |
18.20500 -0.27 |
18.37 | 18.20 | 18.21 | 11,390 |
| 04 Mar 11 |
18.48000 +0.11 |
18.50 | 18.20 | 18.24 | 27,943 |
| 03 Mar 11 |
18.36500 -0.13 |
18.44 | 18.20 | 18.26 | 20,937 |
| 02 Mar 11 |
18.49000 +0.04 |
18.49 | 18.08 | 18.25 | 65,662 |
| 01 Mar 11 |
18.45000 +1.09 |
18.48 | 17.47 | 17.47 | 95,001 |
| 28 Feb 11 |
17.36000 +0.51 |
17.40 | 16.85 | 16.96 | 27,483 |
| 25 Feb 11 |
16.85000 -0.06 |
17.42 | 16.75 | 17.00 | 30,840 |
| 24 Feb 11 |
16.91000 -0.64 |
17.31 | 16.63 | 17.27 | 65,042 |
| 23 Feb 11 |
17.55000 -0.16 |
18.03 | 17.39 | 17.63 | 27,029 |
| 22 Feb 11 |
17.71000 -0.49 |
18.05 | 17.50 | 18.03 | 41,396 |
| 21 Feb 11 |
18.20000 -0.27 |
18.50 | 18.05 | 18.50 | 30,440 |
| 18 Feb 11 |
18.47000 -0.03 |
18.47 | 18.30 | 18.30 | 18,579 |
| 17 Feb 11 |
18.50000 +0.01 |
18.50 | 18.17 | 18.49 | 45,413 |
| 16 Feb 11 |
18.49000 -0.01 |
18.50 | 17.90 | 18.50 | 59,503 |
| 15 Feb 11 |
18.50000 +0.34 |
18.50 | 18.12 | 18.16 | 131,879 |
| 14 Feb 11 |
18.16000 +0.44 |
18.16 | 17.71 | 17.89 | 38,831 |
| 11 Feb 11 |
17.71500 +0.48 |
17.72 | 17.24 | 17.34 | 35,641 |
| 10 Feb 11 |
17.23500 -0.42 |
17.69 | 17.23 | 17.69 | 29,633 |
| 09 Feb 11 |
17.66000 -0.23 |
18.00 | 17.40 | 17.82 | 24,137 |
| 08 Feb 11 |
17.89000 -0.16 |
18.00 | 17.75 | 17.89 | 19,511 |
| 07 Feb 11 |
18.05000 +0.01 |
18.10 | 17.61 | 17.92 | 43,424 |
| 04 Feb 11 |
18.03500 +0.14 |
18.08 | 17.57 | 17.94 | 49,097 |
| 03 Feb 11 |
17.90000 +0.30 |
17.90 | 17.31 | 17.78 | 73,988 |
| 02 Feb 11 |
17.60000 +0.68 |
17.72 | 17.00 | 17.00 | 63,108 |
| 01 Feb 11 |
16.92500 +0.28 |
17.04 | 16.45 | 16.70 | 37,869 |
| 31 Jan 11 |
16.64500 -0.10 |
16.69 | 16.33 | 16.60 | 47,817 |
| 28 Jan 11 |
16.75000 -0.24 |
17.04 | 16.41 | 16.99 | 41,405 |
| 27 Jan 11 |
16.99000 -0.08 |
17.25 | 16.98 | 17.00 | 23,094 |
| 26 Jan 11 |
17.07000 +0.07 |
17.22 | 16.98 | 16.99 | 29,054 |
| 25 Jan 11 |
17.00000 -0.13 |
17.10 | 16.95 | 16.97 | 33,445 |
| 24 Jan 11 |
17.13000 -0.02 |
17.13 | 16.41 | 17.13 | 62,480 |
| 21 Jan 11 |
17.15000 -0.13 |
17.28 | 16.94 | 17.15 | 40,686 |
| 20 Jan 11 |
17.28000 -0.26 |
17.50 | 17.16 | 17.50 | 54,187 |
| 19 Jan 11 |
17.54000 +0.24 |
17.74 | 17.26 | 17.26 | 62,702 |
| 18 Jan 11 |
17.30000 +0.31 |
17.35 | 16.99 | 17.05 | 58,256 |
| 17 Jan 11 |
16.99000 +0.14 |
17.10 | 16.90 | 17.04 | 48,364 |
| 14 Jan 11 |
16.85500 -0.36 |
17.26 | 16.50 | 17.25 | 91,497 |
| 13 Jan 11 |
17.21500 -0.66 |
17.95 | 17.06 | 17.95 | 96,653 |
| 12 Jan 11 |
17.87500 -0.23 |
18.30 | 17.73 | 18.09 | 34,629 |
| 11 Jan 11 |
18.10000 +0.44 |
18.14 | 17.80 | 18.10 | 24,759 |
| 10 Jan 11 |
17.65500 -0.44 |
18.28 | 17.66 | 18.19 | 22,504 |
| 07 Jan 11 |
18.10000 +0.05 |
18.20 | 17.94 | 18.09 | 21,645 |
| 06 Jan 11 |
18.05000 +0.28 |
18.26 | 17.76 | 17.83 | 39,388 |
| 05 Jan 11 |
17.76500 -0.23 |
17.90 | 17.01 | 17.90 | 69,334 |
| 04 Jan 11 |
17.99500 -0.10 |
18.30 | 17.82 | 18.22 | 28,393 |
| 03 Jan 11 |
18.10000 -0.20 |
18.62 | 18.03 | 18.33 | 26,564 |
| 30 Dec 10 |
18.30000 +0.52 |
18.30 | 17.58 | 17.80 | 28,183 |
| 29 Dec 10 |
17.78000 -0.11 |
17.95 | 17.69 | 17.90 | 23,033 |
| 28 Dec 10 |
17.89500 -0.50 |
18.40 | 17.66 | 18.40 | 25,387 |
| 27 Dec 10 |
18.40000 -0.47 |
18.85 | 18.25 | 18.85 | 33,405 |
| 23 Dec 10 |
18.86500 +0.00 |
18.88 | 18.66 | 18.70 | 15,059 |
| 22 Dec 10 |
18.86000 +0.48 |
18.92 | 18.26 | 18.26 | 66,564 |
| 21 Dec 10 |
18.38000 -0.12 |
18.95 | 18.25 | 18.55 | 64,911 |
| 20 Dec 10 |
18.50000 +0.45 |
18.60 | 18.07 | 18.25 | 55,681 |
| 17 Dec 10 |
18.05000 +0.06 |
18.40 | 18.05 | 18.11 | 44,538 |
| 16 Dec 10 |
17.99000 -0.08 |
18.15 | 17.78 | 18.15 | 38,222 |
| 15 Dec 10 |
18.07000 +1.07 |
18.44 | 16.81 | 16.92 | 134,086 |
| 14 Dec 10 |
17.00000 -0.42 |
17.25 | 16.67 | 17.25 | 87,660 |
| 13 Dec 10 |
17.42000 -0.42 |
17.88 | 17.42 | 17.88 | 38,166 |
| 10 Dec 10 |
17.84000 -0.16 |
18.10 | 17.74 | 17.78 | 21,045 |
| 09 Dec 10 |
18.00000 -0.34 |
18.95 | 17.49 | 18.39 | 139,139 |
| 08 Dec 10 |
18.34000 +0.79 |
18.42 | 17.32 | 17.56 | 124,895 |
| 07 Dec 10 |
17.55000 -0.85 |
18.51 | 17.15 | 18.40 | 148,254 |
| 06 Dec 10 |
18.40000 +0.40 |
18.50 | 17.91 | 18.00 | 78,640 |
| 03 Dec 10 |
18.00000 +0.00 |
18.03 | 17.85 | 18.00 | 55,795 |
| 02 Dec 10 |
18.00000 +0.96 |
18.00 | 17.10 | 17.10 | 88,485 |
| 01 Dec 10 |
17.04000 +0.23 |
17.32 | 16.70 | 16.75 | 68,976 |
| 30 Nov 10 |
16.81500 +0.38 |
16.82 | 16.30 | 16.46 | 143,688 |
| 29 Nov 10 |
16.44000 -0.22 |
16.83 | 16.20 | 16.83 | 51,346 |
| 26 Nov 10 |
16.66000 +0.33 |
16.67 | 16.10 | 16.34 | 91,973 |
| 25 Nov 10 |
16.33500 +0.33 |
16.40 | 15.90 | 15.90 | 69,046 |
| 24 Nov 10 |
16.00500 -0.20 |
16.40 | 15.78 | 16.10 | 68,110 |
| 23 Nov 10 |
16.20000 -0.73 |
16.70 | 15.66 | 16.64 | 121,645 |
| 22 Nov 10 |
16.93000 -0.41 |
17.65 | 16.65 | 17.50 | 52,334 |
| 19 Nov 10 |
17.34500 -0.16 |
17.64 | 17.06 | 17.55 | 21,703 |
| 18 Nov 10 |
17.50500 +0.63 |
17.65 | 16.83 | 16.83 | 59,188 |
| 17 Nov 10 |
16.87500 -0.27 |
17.00 | 16.70 | 17.00 | 32,778 |
| 16 Nov 10 |
17.14500 -0.34 |
17.64 | 17.12 | 17.46 | 75,886 |
| 15 Nov 10 |
17.48500 +0.94 |
17.50 | 16.16 | 16.40 | 136,374 |
| 12 Nov 10 |
16.54500 -0.20 |
16.75 | 15.89 | 16.27 | 122,082 |
| 11 Nov 10 |
16.75000 -0.59 |
17.43 | 16.41 | 17.25 | 128,254 |
| 10 Nov 10 |
17.34500 -0.64 |
17.87 | 17.06 | 17.87 | 99,630 |
| 09 Nov 10 |
17.98000 -0.09 |
18.70 | 17.85 | 18.14 | 118,948 |
| 08 Nov 10 |
18.07000 -0.47 |
18.59 | 17.80 | 18.49 | 38,782 |
| 05 Nov 10 |
18.53500 -0.09 |
19.15 | 18.17 | 18.55 | 78,045 |
| 04 Nov 10 |
18.62000 +1.27 |
18.62 | 17.14 | 17.25 | 127,032 |
| 03 Nov 10 |
17.35000 -0.80 |
18.15 | 16.91 | 18.15 | 351,702 |
| 02 Nov 10 |
18.15000 -0.43 |
18.62 | 18.15 | 18.61 | 59,478 |
| 01 Nov 10 |
18.58500 -0.21 |
18.88 | 18.51 | 18.80 | 25,546 |
| 29 Oct 10 |
18.79000 -0.01 |
19.22 | 18.12 | 18.70 | 92,889 |
| 28 Oct 10 |
18.80000 +0.07 |
18.92 | 18.46 | 18.76 | 72,353 |
| 27 Oct 10 |
18.72500 -0.26 |
18.96 | 18.64 | 18.96 | 38,086 |
| 26 Oct 10 |
18.99000 -0.11 |
19.25 | 18.64 | 19.25 | 54,883 |
| 25 Oct 10 |
19.10000 +0.32 |
19.32 | 18.91 | 19.10 | 72,900 |
| 22 Oct 10 |
18.78500 -0.31 |
19.25 | 17.80 | 19.02 | 229,344 |
| 21 Oct 10 |
19.09500 -0.40 |
19.70 | 19.00 | 19.64 | 92,295 |
| 20 Oct 10 |
19.49000 +0.09 |
19.50 | 18.98 | 19.40 | 134,393 |
| 19 Oct 10 |
19.40000 +0.56 |
19.60 | 18.90 | 18.90 | 134,718 |
| 18 Oct 10 |
18.84500 +0.66 |
19.03 | 18.17 | 18.18 | 291,276 |
| 15 Oct 10 |
18.18000 +0.81 |
18.22 | 17.35 | 17.49 | 80,902 |
| 14 Oct 10 |
17.37500 -0.58 |
18.21 | 17.26 | 18.00 | 103,041 |
| 13 Oct 10 |
17.95000 -0.02 |
18.30 | 17.83 | 18.15 | 106,764 |
| 12 Oct 10 |
17.97000 +0.27 |
18.31 | 17.61 | 17.64 | 103,677 |
| 11 Oct 10 |
17.70000 +0.49 |
17.85 | 17.39 | 17.45 | 113,918 |
| 08 Oct 10 |
17.21000 +0.17 |
17.35 | 16.90 | 17.00 | 46,069 |
| 07 Oct 10 |
17.04000 +0.11 |
17.27 | 16.97 | 17.00 | 62,476 |
| 06 Oct 10 |
16.93000 -0.07 |
17.23 | 16.73 | 17.12 | 139,546 |
| 05 Oct 10 |
17.00000 +0.20 |
17.48 | 16.61 | 16.80 | 132,662 |
| 04 Oct 10 |
16.79500 -0.17 |
17.00 | 16.51 | 17.00 | 45,136 |
| 01 Oct 10 |
16.96500 +0.26 |
17.11 | 16.70 | 16.80 | 99,598 |
| 30 Sep 10 |
16.70000 +0.44 |
16.88 | 16.05 | 16.30 | 86,571 |
| 29 Sep 10 |
16.26500 -0.03 |
16.45 | 16.13 | 16.40 | 60,908 |
| 28 Sep 10 |
16.30000 +0.63 |
16.60 | 15.23 | 15.65 | 139,848 |
| 27 Sep 10 |
15.66500 -0.03 |
15.90 | 15.61 | 15.80 | 111,413 |
| 24 Sep 10 |
15.70000 +0.51 |
15.75 | 15.01 | 15.01 | 86,774 |
| 23 Sep 10 |
15.19500 -0.15 |
15.48 | 14.95 | 15.48 | 97,870 |
| 22 Sep 10 |
15.34500 +0.12 |
15.63 | 14.92 | 15.45 | 80,969 |
| 21 Sep 10 |
15.22500 +0.19 |
15.32 | 14.95 | 15.10 | 76,545 |
| 20 Sep 10 |
15.04000 -0.11 |
15.15 | 14.61 | 15.15 | 60,342 |
| 17 Sep 10 |
15.15000 -0.32 |
15.50 | 14.89 | 15.50 | 81,695 |
| 16 Sep 10 |
15.47000 +0.18 |
15.47 | 15.10 | 15.40 | 31,012 |
| 15 Sep 10 |
15.29500 +0.28 |
15.48 | 14.80 | 15.00 | 77,740 |
| 14 Sep 10 |
15.01500 -0.28 |
15.31 | 14.90 | 15.31 | 106,342 |
| 13 Sep 10 |
15.29500 +0.05 |
15.73 | 15.14 | 15.70 | 135,639 |
| 10 Sep 10 |
15.25000 +0.77 |
15.57 | 14.60 | 14.60 | 370,197 |
| 09 Sep 10 |
14.48000 +0.28 |
14.57 | 14.30 | 14.30 | 320,661 |
| 08 Sep 10 |
14.20000 -0.14 |
14.37 | 14.13 | 14.35 | 103,768 |
| 07 Sep 10 |
14.34000 +0.13 |
14.36 | 14.18 | 14.36 | 47,855 |
| 06 Sep 10 |
14.21000 +0.39 |
14.22 | 13.89 | 14.00 | 34,083 |
| 03 Sep 10 |
13.82000 -0.38 |
14.20 | 13.80 | 14.20 | 69,889 |
| 02 Sep 10 |
14.19500 +0.09 |
14.34 | 14.14 | 14.28 | 69,524 |
| 01 Sep 10 |
14.10500 -0.11 |
14.22 | 13.95 | 14.17 | 25,067 |
| 31 Aug 10 |
14.21500 +0.10 |
14.24 | 13.78 | 13.81 | 48,670 |
| 30 Aug 10 |
14.11500 -0.09 |
14.25 | 14.05 | 14.25 | 26,746 |
| 27 Aug 10 |
14.20000 +0.33 |
14.20 | 13.92 | 13.93 | 39,839 |
| 26 Aug 10 |
13.87000 +0.23 |
13.87 | 13.30 | 13.48 | 31,966 |
| 25 Aug 10 |
13.63500 -0.43 |
13.96 | 13.51 | 13.79 | 54,535 |
| 24 Aug 10 |
14.06000 -0.32 |
14.26 | 13.76 | 14.21 | 68,818 |
| 23 Aug 10 |
14.38000 -0.02 |
14.40 | 14.20 | 14.40 | 51,101 |
| 20 Aug 10 |
14.40000 +0.00 |
14.40 | 14.20 | 14.39 | 60,217 |
| 19 Aug 10 |
14.39500 +0.14 |
14.40 | 13.70 | 14.40 | 151,204 |
| 18 Aug 10 |
14.25500 -0.19 |
14.45 | 14.26 | 14.45 | 47,979 |
| 17 Aug 10 |
14.45000 +0.27 |
14.60 | 14.03 | 14.14 | 153,158 |
| 16 Aug 10 |
14.17500 +0.41 |
14.19 | 13.78 | 13.95 | 85,196 |
| 13 Aug 10 |
13.76000 +0.14 |
14.13 | 13.56 | 13.85 | 45,956 |
| 12 Aug 10 |
13.62000 -0.44 |
13.90 | 13.51 | 13.76 | 63,183 |
| 11 Aug 10 |
14.05500 -0.14 |
14.20 | 13.74 | 14.20 | 46,362 |
| 10 Aug 10 |
14.20000 +0.35 |
14.40 | 13.67 | 13.74 | 82,045 |
| 09 Aug 10 |
13.85000 -0.55 |
14.50 | 13.85 | 14.44 | 111,587 |
| 06 Aug 10 |
14.40000 +0.21 |
14.40 | 14.17 | 14.25 | 54,160 |
| 05 Aug 10 |
14.19000 +0.17 |
14.30 | 13.88 | 14.02 | 46,188 |
| 04 Aug 10 |
14.02000 +0.28 |
14.02 | 13.09 | 13.55 | 108,305 |
| 03 Aug 10 |
13.74000 -0.74 |
14.42 | 13.43 | 14.40 | 170,152 |
| 02 Aug 10 |
14.48500 +0.09 |
14.53 | 14.25 | 14.50 | 83,675 |
| 30 Jul 10 |
14.40000 +0.15 |
14.60 | 14.10 | 14.35 | 92,218 |
| 29 Jul 10 |
14.25000 +0.57 |
14.33 | 13.66 | 13.80 | 117,171 |
| 28 Jul 10 |
13.68000 +0.45 |
13.83 | 13.30 | 13.61 | 185,019 |
| 27 Jul 10 |
13.22500 +0.70 |
13.50 | 12.77 | 12.80 | 155,069 |
| 26 Jul 10 |
12.53000 +0.46 |
12.68 | 12.36 | 12.44 | 120,949 |
| 23 Jul 10 |
12.07000 +0.26 |
12.23 | 11.84 | 11.99 | 145,615 |
| 22 Jul 10 |
11.81000 +0.83 |
11.91 | 10.81 | 10.94 | 131,145 |
| 21 Jul 10 |
10.98500 -0.05 |
11.17 | 10.90 | 11.11 | 26,624 |
| 20 Jul 10 |
11.03000 -0.33 |
11.40 | 10.78 | 11.37 | 48,214 |
| 19 Jul 10 |
11.36000 -0.24 |
11.50 | 11.30 | 11.50 | 25,351 |
| 16 Jul 10 |
11.60000 +0.21 |
11.75 | 11.39 | 11.40 | 36,281 |
| 15 Jul 10 |
11.39000 -0.51 |
11.66 | 11.00 | 11.55 | 123,667 |
| 14 Jul 10 |
11.90000 -0.10 |
12.15 | 11.68 | 12.10 | 96,975 |
| 13 Jul 10 |
12.00000 +0.36 |
12.32 | 11.76 | 11.76 | 106,532 |
| 12 Jul 10 |
11.63500 +0.74 |
11.65 | 11.00 | 11.00 | 75,758 |
| 09 Jul 10 |
10.90000 -0.08 |
11.35 | 10.90 | 11.01 | 68,577 |
| 08 Jul 10 |
10.97500 +0.44 |
11.12 | 10.56 | 10.64 | 82,391 |
| 07 Jul 10 |
10.54000 +0.04 |
10.54 | 10.30 | 10.50 | 55,437 |
| 06 Jul 10 |
10.50000 -0.08 |
10.69 | 10.46 | 10.65 | 69,089 |
| 05 Jul 10 |
10.58000 +0.05 |
10.70 | 10.44 | 10.70 | 38,099 |
| 02 Jul 10 |
10.53000 +0.33 |
10.70 | 10.28 | 10.38 | 93,319 |
| 01 Jul 10 |
10.20000 -0.18 |
10.45 | 9.91 | 10.05 | 49,793 |
| 30 Jun 10 |
10.38000 +0.18 |
10.38 | 9.86 | 10.01 | 52,977 |
| 29 Jun 10 |
10.20000 -0.47 |
10.62 | 10.20 | 10.50 | 50,221 |
| 28 Jun 10 |
10.67000 +0.81 |
10.70 | 10.20 | 10.38 | 60,078 |
| 25 Jun 10 |
9.86000 -0.17 |
10.24 | 9.83 | 10.20 | 56,290 |
| 24 Jun 10 |
10.03000 -0.41 |
10.75 | 10.01 | 10.50 | 95,447 |
| 23 Jun 10 |
10.44000 -0.18 |
10.89 | 10.27 | 10.40 | 102,676 |
| 22 Jun 10 |
10.62000 +0.67 |
10.68 | 9.87 | 10.03 | 73,127 |
| 21 Jun 10 |
9.94900 +0.15 |
10.19 | 9.83 | 10.00 | 107,361 |
| 18 Jun 10 |
9.80000 +0.01 |
9.98 | 9.60 | 9.71 | 38,240 |
| 17 Jun 10 |
9.79000 +0.29 |
9.98 | 9.45 | 9.60 | 105,843 |
| 16 Jun 10 |
9.49800 +0.10 |
9.88 | 9.30 | 9.46 | 105,831 |
| 15 Jun 10 |
9.40000 +0.12 |
9.47 | 9.16 | 9.23 | 50,742 |
| 14 Jun 10 |
9.28000 +0.16 |
9.30 | 9.13 | 9.14 | 37,313 |
| 11 Jun 10 |
9.12000 -0.04 |
9.35 | 9.12 | 9.34 | 24,959 |
| 10 Jun 10 |
9.16000 -0.04 |
9.31 | 8.96 | 9.31 | 26,859 |
| 09 Jun 10 |
9.20000 +0.11 |
9.20 | 9.02 | 9.12 | 26,889 |
| 08 Jun 10 |
9.09300 -0.33 |
9.46 | 9.00 | 9.45 | 33,326 |
| 07 Jun 10 |
9.42000 +0.21 |
9.43 | 8.81 | 9.09 | 41,320 |
| 04 Jun 10 |
9.21000 +0.09 |
9.48 | 8.95 | 9.21 | 55,290 |
| 03 Jun 10 |
9.12000 +0.16 |
9.50 | 9.11 | 9.23 | 33,809 |
| 02 Jun 10 |
8.96000 -0.19 |
9.00 | 8.74 | 8.95 | 45,252 |
| 01 Jun 10 |
9.14500 +0.05 |
9.20 | 8.95 | 9.20 | 55,131 |
| 31 May 10 |
9.09800 +0.30 |
9.25 | 8.88 | 9.00 | 15,601 |
| 28 May 10 |
8.80100 -0.45 |
9.50 | 8.77 | 9.50 | 33,747 |
| 27 May 10 |
9.25000 +0.53 |
9.33 | 8.70 | 8.80 | 24,966 |
| 26 May 10 |
8.72000 +0.40 |
8.88 | 8.30 | 8.30 | 25,037 |
| 25 May 10 |
8.31700 -0.53 |
8.70 | 8.20 | 8.66 | 24,253 |
| 24 May 10 |
8.85000 +0.35 |
8.96 | 8.62 | 8.62 | 12,038 |
| 21 May 10 |
8.50000 -0.36 |
8.70 | 8.25 | 8.60 | 50,638 |
| 20 May 10 |
8.86200 -0.31 |
9.39 | 8.76 | 9.39 | 40,673 |
| 19 May 10 |
9.16900 -0.05 |
9.26 | 8.90 | 9.25 | 27,416 |
| 18 May 10 |
9.22000 +0.42 |
9.30 | 8.85 | 8.85 | 25,467 |
| 17 May 10 |
8.80400 -0.40 |
9.29 | 8.80 | 9.29 | 60,931 |
| 14 May 10 |
9.20400 -0.63 |
9.85 | 9.04 | 9.85 | 51,227 |
| 13 May 10 |
9.83000 +0.15 |
9.90 | 9.71 | 9.71 | 30,304 |
| 12 May 10 |
9.68000 +0.48 |
9.69 | 9.13 | 9.16 | 45,630 |
| 11 May 10 |
9.19700 +0.15 |
9.32 | 8.81 | 8.99 | 51,424 |
| 10 May 10 |
9.05000 +0.83 |
9.09 | 8.60 | 8.60 | 75,979 |
| 07 May 10 |
8.22200 -0.08 |
8.50 | 8.06 | 8.17 | 121,428 |
| 06 May 10 |
8.30000 -0.20 |
8.59 | 8.22 | 8.40 | 67,411 |
| 05 May 10 |
8.50200 -0.37 |
8.88 | 8.27 | 8.88 | 138,797 |
| 04 May 10 |
8.87000 -0.54 |
9.50 | 8.72 | 9.50 | 48,503 |
| 03 May 10 |
9.41000 +0.09 |
9.58 | 9.21 | 9.52 | 29,841 |
| 30 Apr 10 |
9.32000 -0.17 |
9.98 | 9.27 | 9.55 | 82,127 |
| 29 Apr 10 |
9.49000 +0.48 |
9.60 | 8.74 | 8.85 | 100,309 |
| 28 Apr 10 |
9.01000 -0.78 |
9.50 | 8.76 | 9.50 | 195,058 |
| 27 Apr 10 |
9.79500 +0.10 |
10.05 | 9.71 | 9.79 | 141,950 |
| 26 Apr 10 |
9.70000 +0.40 |
10.14 | 9.44 | 9.44 | 179,428 |
| 23 Apr 10 |
9.30000 +0.54 |
9.34 | 8.80 | 8.90 | 93,140 |
| 22 Apr 10 |
8.76000 -0.18 |
9.06 | 8.70 | 8.99 | 40,227 |
| 21 Apr 10 |
8.94000 +0.41 |
9.08 | 8.60 | 8.62 | 138,851 |
| 20 Apr 10 |
8.53000 +0.27 |
8.53 | 8.21 | 8.21 | 94,792 |
| 19 Apr 10 |
8.25600 +0.00 |
8.40 | 8.25 | 8.25 | 12,015 |
| 16 Apr 10 |
8.25100 -0.18 |
8.43 | 8.20 | 8.43 | 44,297 |
| 15 Apr 10 |
8.42800 -0.03 |
8.50 | 8.40 | 8.50 | 32,200 |
| 14 Apr 10 |
8.46300 +0.11 |
8.50 | 8.35 | 8.50 | 36,066 |
| 13 Apr 10 |
8.35200 -0.05 |
8.45 | 8.35 | 8.45 | 24,423 |
| 12 Apr 10 |
8.40000 +0.20 |
8.48 | 8.33 | 8.38 | 32,050 |
| 09 Apr 10 |
8.20000 +0.39 |
8.26 | 7.84 | 7.84 | 81,102 |
| 08 Apr 10 |
7.80500 -0.35 |
8.10 | 7.56 | 8.10 | 97,652 |
| 07 Apr 10 |
8.15400 -0.25 |
8.45 | 8.12 | 8.45 | 41,412 |
| 06 Apr 10 |
8.40200 -0.05 |
8.50 | 8.40 | 8.49 | 24,319 |
| 01 Apr 10 |
8.45100 +0.10 |
8.50 | 8.30 | 8.35 | 35,755 |
| 31 Mar 10 |
8.35000 -0.15 |
8.50 | 8.35 | 8.50 | 34,855 |
| 30 Mar 10 |
8.50000 +0.01 |
8.50 | 8.40 | 8.50 | 30,455 |
| 29 Mar 10 |
8.49000 +0.26 |
8.50 | 8.30 | 8.48 | 51,083 |
| 26 Mar 10 |
8.23500 -0.13 |
8.51 | 8.10 | 8.51 | 51,945 |
| 25 Mar 10 |
8.36000 +0.00 |
8.55 | 8.32 | 8.50 | 106,923 |
| 24 Mar 10 |
8.36100 +0.36 |
8.68 | 8.00 | 8.00 | 83,898 |
| 23 Mar 10 |
8.00000 +0.00 |
8.01 | 7.86 | 8.00 | 38,311 |
| 22 Mar 10 |
8.00000 +0.04 |
8.10 | 7.96 | 8.10 | 58,529 |
| 19 Mar 10 |
7.96000 +0.06 |
8.00 | 7.85 | 8.00 | 33,792 |
| 18 Mar 10 |
7.90000 -0.06 |
8.01 | 7.85 | 8.00 | 45,234 |
| 17 Mar 10 |
7.96000 +0.06 |
8.00 | 7.85 | 7.99 | 65,389 |
| 16 Mar 10 |
7.90000 +0.45 |
8.06 | 7.62 | 7.62 | 126,255 |
| 15 Mar 10 |
7.45500 +0.40 |
7.60 | 7.25 | 7.28 | 83,266 |
| 12 Mar 10 |
7.05000 +0.25 |
7.17 | 6.83 | 6.88 | 58,489 |
| 11 Mar 10 |
6.80000 +0.10 |
6.83 | 6.69 | 6.82 | 38,214 |
| 10 Mar 10 |
6.69900 +0.01 |
6.87 | 6.64 | 6.70 | 97,928 |
| 09 Mar 10 |
6.69000 +0.52 |
7.05 | 6.11 | 6.17 | 435,852 |
| 08 Mar 10 |
6.17000 +0.02 |
6.25 | 6.11 | 6.25 | 32,131 |
| 05 Mar 10 |
6.15000 +0.14 |
6.20 | 6.09 | 6.13 | 70,114 |
| 04 Mar 10 |
6.01000 -0.27 |
6.18 | 5.95 | 6.15 | 20,728 |
| 03 Mar 10 |
6.28000 +0.33 |
6.28 | 5.85 | 5.95 | 12,696 |
| 02 Mar 10 |
5.95000 +0.22 |
5.95 | 5.73 | 5.85 | 11,112 |
| 01 Mar 10 |
5.72900 -0.13 |
5.89 | 5.71 | 5.89 | 8,199 |
| 26 Feb 10 |
5.86100 +0.18 |
5.86 | 5.64 | 5.70 | 9,325 |
| 25 Feb 10 |
5.68000 +0.02 |
5.79 | 5.66 | 5.75 | 2,970 |
| 24 Feb 10 |
5.66000 -0.15 |
5.87 | 5.66 | 5.81 | 6,588 |
| 23 Feb 10 |
5.81000 -0.10 |
5.90 | 5.81 | 5.90 | 2,665 |
| 22 Feb 10 |
5.91000 +0.13 |
5.93 | 5.80 | 5.93 | 4,886 |
| 19 Feb 10 |
5.78000 -0.01 |
5.92 | 5.78 | 5.88 | 11,747 |
| 18 Feb 10 |
5.79000 -0.11 |
5.99 | 5.79 | 5.90 | 10,576 |
| 17 Feb 10 |
5.90000 +0.00 |
6.00 | 5.82 | 5.90 | 13,505 |
| 16 Feb 10 |
5.90000 +0.11 |
5.90 | 5.81 | 5.90 | 3,874 |
| 15 Feb 10 |
5.79000 +0.07 |
5.91 | 5.77 | 5.90 | 12,021 |
| 12 Feb 10 |
5.72000 -0.06 |
6.04 | 5.71 | 6.00 | 41,236 |
| 11 Feb 10 |
5.78100 +0.33 |
5.99 | 5.73 | 5.73 | 85,596 |
| 10 Feb 10 |
5.45000 -0.10 |
5.63 | 5.42 | 5.55 | 7,034 |
| 09 Feb 10 |
5.55000 -0.06 |
5.68 | 5.55 | 5.60 | 7,737 |
| 08 Feb 10 |
5.61000 -0.13 |
5.74 | 5.61 | 5.73 | 1,265 |
| 05 Feb 10 |
5.74000 +0.11 |
5.76 | 5.55 | 5.60 | 7,435 |
| 04 Feb 10 |
5.63000 -0.01 |
5.80 | 5.62 | 5.70 | 8,327 |
| 03 Feb 10 |
5.64300 -0.18 |
5.92 | 5.55 | 5.92 | 15,892 |
| 02 Feb 10 |
5.82000 -0.08 |
5.92 | 5.81 | 5.90 | 6,272 |
| 01 Feb 10 |
5.90000 +0.05 |
5.90 | 5.77 | 5.85 | 5,399 |
| 29 Jan 10 |
5.85000 +0.05 |
5.88 | 5.75 | 5.80 | 2,051 |
| 28 Jan 10 |
5.80000 +0.10 |
5.93 | 5.71 | 5.93 | 10,839 |
| 27 Jan 10 |
5.70000 +0.02 |
5.75 | 5.63 | 5.70 | 6,488 |
| 26 Jan 10 |
5.68300 +0.18 |
5.68 | 5.40 | 5.53 | 12,347 |
| 25 Jan 10 |
5.50000 -0.20 |
5.70 | 5.28 | 5.52 | 22,843 |
| 22 Jan 10 |
5.70000 -0.17 |
5.90 | 5.51 | 5.80 | 31,679 |
| 21 Jan 10 |
5.87000 -0.11 |
5.99 | 5.81 | 5.99 | 12,755 |
| 20 Jan 10 |
5.98000 +0.08 |
5.98 | 5.85 | 5.85 | 8,042 |
| 19 Jan 10 |
5.90000 -0.14 |
5.98 | 5.90 | 5.97 | 5,635 |
| 18 Jan 10 |
6.04000 +0.09 |
6.04 | 5.98 | 6.00 | 8,128 |
| 15 Jan 10 |
5.95000 -0.02 |
6.05 | 5.93 | 6.00 | 8,003 |
| 14 Jan 10 |
5.97100 +0.07 |
6.08 | 5.90 | 6.05 | 13,560 |
| 13 Jan 10 |
5.90000 +0.00 |
6.12 | 5.90 | 5.99 | 13,282 |
| 12 Jan 10 |
5.90000 -0.21 |
6.12 | 5.90 | 6.05 | 17,398 |
| 11 Jan 10 |
6.11000 +0.16 |
6.16 | 5.87 | 5.95 | 48,807 |
| 08 Jan 10 |
5.95000 +0.17 |
5.95 | 5.80 | 5.85 | 17,659 |
| 07 Jan 10 |
5.77500 -0.11 |
5.95 | 5.76 | 5.94 | 11,953 |
| 06 Jan 10 |
5.88800 +0.15 |
5.95 | 5.71 | 5.74 | 35,351 |
| 05 Jan 10 |
5.74000 -0.04 |
5.85 | 5.70 | 5.70 | 19,323 |
| 04 Jan 10 |
5.77500 -0.28 |
6.05 | 5.64 | 6.00 | 33,484 |
| 30 Dec 09 |
6.05000 +0.05 |
6.08 | 5.88 | 6.00 | 8,994 |
| 29 Dec 09 |
6.00000 +0.01 |
6.00 | 5.94 | 5.97 | 6,805 |
| 28 Dec 09 |
5.99000 +0.00 |
6.02 | 5.97 | 6.00 | 4,462 |
Grammer AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
10.70000 +0.00 |
10.80 | 10.00 | 10.80 | 4,258 |
| 19 Oct 26 |
10.70000 -0.50 |
11.10 | 10.30 | 11.10 | 6,207 |
| 16 Oct 26 |
11.20000 +0.30 |
11.20 | 10.70 | 11.00 | 2,882 |
| 15 Oct 26 |
10.90000 -0.30 |
11.20 | 10.50 | 11.00 | 6,636 |
| 14 Oct 26 |
11.20000 -1.60 |
12.80 | 11.00 | 12.80 | 14,242 |
| 13 Oct 26 |
12.80000 +0.00 |
12.80 | 12.70 | 12.80 | 215 |
| 12 Oct 26 |
12.80000 -0.20 |
13.00 | 12.80 | 13.00 | 875 |
| 09 Oct 26 |
13.00000 +0.20 |
13.10 | 12.80 | 13.00 | 1,170 |
| 08 Oct 26 |
12.80000 -0.30 |
13.00 | 12.80 | 13.00 | 393 |
| 07 Oct 26 |
13.10000 +0.20 |
13.20 | 12.60 | 12.90 | 4,188 |
| 06 Oct 26 |
12.90000 -0.10 |
12.90 | 12.40 | 12.90 | 4,978 |
| 05 Oct 26 |
13.00000 -1.50 |
14.60 | 12.80 | 14.50 | 12,021 |
| 02 Oct 26 |
14.50000 -0.80 |
14.70 | 14.10 | 14.70 | 3,675 |
| 01 Oct 26 |
15.30000 -1.00 |
16.40 | 15.00 | 16.00 | 2,650 |
| 30 Sep 26 |
16.30000 +1.20 |
16.30 | 15.00 | 15.20 | 15,763 |
| 29 Sep 26 |
15.10000 +0.60 |
15.30 | 14.60 | 14.80 | 6,764 |
| 28 Sep 26 |
14.50000 +0.30 |
14.80 | 14.30 | 14.30 | 5,476 |
| 25 Sep 26 |
14.20000 +0.50 |
14.20 | 13.70 | 13.70 | 1,851 |
| 24 Sep 26 |
13.70000 +0.30 |
14.20 | 13.50 | 13.50 | 8,375 |
| 23 Sep 26 |
13.40000 +0.20 |
13.60 | 13.20 | 13.30 | 2,678 |
| 22 Sep 26 |
13.20000 +0.10 |
13.30 | 13.00 | 13.20 | 3,562 |
| 21 Sep 26 |
13.10000 +0.10 |
13.40 | 13.00 | 13.00 | 672 |
| 18 Sep 26 |
13.00000 +0.30 |
13.00 | 12.50 | 12.80 | 3,304 |
| 17 Sep 26 |
12.70000 +0.40 |
12.90 | 12.50 | 12.50 | 929 |
| 16 Sep 26 |
12.30000 -0.40 |
12.70 | 12.20 | 12.70 | 207 |
| 15 Sep 26 |
12.70000 +0.10 |
12.90 | 12.40 | 12.80 | 139 |
| 14 Sep 26 |
12.60000 +0.10 |
12.80 | 12.30 | 12.30 | 1,764 |
| 11 Sep 26 |
12.50000 +0.40 |
12.60 | 12.30 | 12.30 | 1,840 |
| 10 Sep 26 |
12.10000 +0.10 |
12.20 | 12.00 | 12.20 | 181 |
| 09 Sep 26 |
12.00000 -0.60 |
12.50 | 12.00 | 12.40 | 1,887 |
| 08 Sep 26 |
12.60000 +0.00 |
12.70 | 12.60 | 12.60 | 738 |
| 07 Sep 26 |
12.60000 +0.20 |
12.80 | 12.40 | 12.60 | 1,485 |
| 04 Sep 26 |
12.40000 +0.20 |
12.40 | 12.30 | 12.30 | 546 |
| 03 Sep 26 |
12.20000 -0.90 |
12.90 | 11.90 | 12.90 | 3,121 |
| 02 Sep 26 |
13.10000 -0.10 |
13.30 | 13.00 | 13.20 | 2,788 |
| 01 Sep 26 |
13.20000 +1.30 |
13.20 | 11.50 | 11.90 | 12,030 |
| 31 Aug 26 |
11.90000 +1.60 |
11.90 | 10.50 | 10.50 | 9,753 |
| 28 Aug 26 |
10.30000 -0.20 |
10.60 | 10.30 | 10.30 | 1,217 |
| 27 Aug 26 |
10.50000 +0.00 |
10.60 | 10.40 | 10.40 | 1,260 |
| 26 Aug 26 |
10.50000 -0.40 |
10.60 | 10.00 | 10.50 | 2,508 |
| 25 Aug 26 |
10.90000 -0.50 |
11.00 | 10.80 | 11.00 | 1,780 |
| 24 Aug 26 |
11.40000 +0.30 |
11.40 | 11.10 | 11.40 | 62 |
| 21 Aug 26 |
11.10000 -0.10 |
11.40 | 11.00 | 11.30 | 994 |
| 20 Aug 26 |
11.20000 -0.10 |
11.20 | 11.10 | 11.20 | 1,288 |
| 19 Aug 26 |
11.30000 -0.10 |
11.30 | 11.30 | 11.30 | 485 |
| 18 Aug 26 |
11.40000 -0.20 |
11.60 | 11.20 | 11.60 | 510 |
| 17 Aug 26 |
11.60000 +0.30 |
11.90 | 11.40 | 11.50 | 1,336 |
| 14 Aug 26 |
11.30000 +0.70 |
11.80 | 10.50 | 10.50 | 10,872 |
| 13 Aug 26 |
10.60000 +0.00 |
10.60 | 10.60 | 10.60 | 512 |
| 12 Aug 26 |
10.60000 +0.00 |
10.60 | 10.50 | 10.50 | 100 |
| 11 Aug 26 |
10.60000 -0.10 |
10.60 | 10.40 | 10.50 | 688 |
| 10 Aug 26 |
10.70000 +0.20 |
10.70 | 10.70 | 10.70 | 555 |
| 07 Aug 26 |
10.50000 +0.00 |
10.50 | 10.40 | 10.40 | 1,880 |
| 06 Aug 26 |
10.50000 -0.50 |
10.90 | 10.50 | 10.70 | 681 |
| 05 Aug 26 |
11.00000 -0.30 |
11.40 | 10.80 | 11.40 | 911 |
| 04 Aug 26 |
11.30000 +0.70 |
11.50 | 10.70 | 10.70 | 7,735 |
| 03 Aug 26 |
10.60000 +0.10 |
10.70 | 10.60 | 10.70 | 131 |
| 31 Jul 26 |
10.50000 -0.10 |
10.50 | 10.50 | 10.50 | 0 |
| 30 Jul 26 |
10.60000 +0.20 |
10.60 | 10.50 | 10.50 | 50 |
| 29 Jul 26 |
10.40000 +0.00 |
10.50 | 10.30 | 10.50 | 140 |
| 28 Jul 26 |
10.40000 -0.40 |
10.50 | 10.30 | 10.50 | 958 |
| 27 Jul 26 |
10.80000 +0.20 |
10.80 | 10.40 | 10.40 | 755 |
| 24 Jul 26 |
10.60000 +0.00 |
10.70 | 10.30 | 10.70 | 775 |
| 23 Jul 26 |
10.60000 -0.70 |
11.20 | 10.50 | 11.20 | 1,952 |
| 22 Jul 26 |
11.30000 -0.20 |
11.80 | 11.30 | 11.80 | 802 |
| 21 Jul 26 |
11.50000 +0.20 |
12.00 | 11.20 | 11.20 | 5,532 |
| 20 Jul 26 |
11.30000 +0.60 |
11.50 | 10.70 | 10.70 | 6,495 |
| 17 Jul 26 |
10.70000 -0.30 |
11.10 | 10.70 | 11.00 | 1,790 |
| 16 Jul 26 |
11.00000 +0.30 |
11.00 | 10.30 | 10.80 | 1,918 |
| 15 Jul 26 |
10.70000 -0.10 |
10.80 | 10.50 | 10.50 | 755 |
| 14 Jul 26 |
10.80000 +0.70 |
10.90 | 10.30 | 10.40 | 2,033 |
| 13 Jul 26 |
10.10000 +0.00 |
10.40 | 10.10 | 10.20 | 1,734 |
| 10 Jul 26 |
10.10000 +1.30 |
10.30 | 8.80 | 8.80 | 20,777 |
| 09 Jul 26 |
8.80000 +0.10 |
8.80 | 8.65 | 8.65 | 39 |
| 08 Jul 26 |
8.70000 -0.05 |
8.85 | 8.65 | 8.85 | 1,700 |
| 07 Jul 26 |
8.75000 -0.10 |
8.75 | 8.70 | 8.70 | 285 |
| 06 Jul 26 |
8.85000 -0.10 |
8.95 | 8.75 | 8.95 | 1,235 |
| 03 Jul 26 |
8.95000 +0.00 |
8.95 | 8.95 | 8.95 | 36 |
| 02 Jul 26 |
8.95000 +0.05 |
8.95 | 8.95 | 8.95 | 0 |
| 01 Jul 26 |
8.90000 +0.00 |
9.00 | 8.75 | 8.95 | 1,033 |
| 30 Jun 26 |
8.90000 -0.05 |
8.90 | 8.80 | 8.80 | 4,882 |
| 29 Jun 26 |
8.95000 -0.15 |
9.00 | 8.85 | 9.00 | 1,194 |
| 26 Jun 26 |
9.10000 +0.10 |
9.10 | 8.90 | 8.90 | 39 |
| 25 Jun 26 |
9.00000 +0.20 |
9.30 | 8.90 | 8.90 | 689 |
| 24 Jun 26 |
8.80000 +0.05 |
8.80 | 8.80 | 8.80 | 662 |
| 23 Jun 26 |
8.75000 +0.00 |
8.80 | 8.65 | 8.80 | 3,847 |
| 22 Jun 26 |
8.75000 +0.15 |
8.80 | 8.65 | 8.65 | 1,532 |
| 19 Jun 26 |
8.60000 +0.00 |
8.60 | 8.50 | 8.50 | 175 |
| 18 Jun 26 |
8.60000 -0.05 |
8.60 | 8.50 | 8.50 | 2,387 |
| 17 Jun 26 |
8.65000 +0.20 |
8.65 | 8.35 | 8.35 | 2,789 |
| 16 Jun 26 |
8.45000 +0.05 |
8.45 | 8.45 | 8.45 | 0 |
| 15 Jun 26 |
8.40000 -0.05 |
8.70 | 8.35 | 8.70 | 194 |
| 12 Jun 26 |
8.45000 +0.05 |
8.50 | 8.45 | 8.45 | 270 |
| 11 Jun 26 |
8.40000 +0.00 |
8.40 | 8.40 | 8.40 | 331 |
| 10 Jun 26 |
8.40000 -0.15 |
8.45 | 8.25 | 8.45 | 988 |
| 09 Jun 26 |
8.55000 +0.15 |
8.55 | 8.45 | 8.50 | 1,403 |
| 08 Jun 26 |
8.40000 +0.20 |
8.50 | 8.05 | 8.05 | 7,138 |
| 05 Jun 26 |
8.20000 -0.10 |
8.20 | 8.15 | 8.20 | 1,207 |
| 04 Jun 26 |
8.30000 +0.05 |
8.30 | 8.20 | 8.30 | 228 |
| 03 Jun 26 |
8.25000 -0.10 |
8.30 | 8.25 | 8.30 | 82 |
| 02 Jun 26 |
8.35000 +0.10 |
8.35 | 8.35 | 8.35 | 31 |
| 01 Jun 26 |
8.25000 -0.05 |
8.45 | 8.25 | 8.30 | 4,168 |
| 29 May 26 |
8.30000 +0.00 |
8.35 | 8.20 | 8.35 | 1,431 |
| 28 May 26 |
8.30000 +0.00 |
8.30 | 8.20 | 8.20 | 111 |
| 27 May 26 |
8.30000 +0.00 |
8.30 | 8.20 | 8.20 | 1 |
| 26 May 26 |
8.30000 +0.05 |
8.40 | 8.20 | 8.35 | 463 |
| 25 May 26 |
8.25000 -0.10 |
8.30 | 8.25 | 8.30 | 1,154 |
| 22 May 26 |
8.35000 +0.05 |
8.35 | 8.25 | 8.25 | 996 |
| 21 May 26 |
8.30000 +0.10 |
8.35 | 8.30 | 8.35 | 1 |
| 20 May 26 |
8.20000 +0.15 |
8.20 | 8.00 | 8.00 | 4,725 |
| 19 May 26 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 0 |
| 18 May 26 |
8.05000 -0.05 |
8.05 | 8.05 | 8.05 | 175 |
| 15 May 26 |
8.10000 +0.10 |
8.15 | 8.10 | 8.15 | 221 |
| 14 May 26 |
8.00000 +0.05 |
8.00 | 8.00 | 8.00 | 2,184 |
| 13 May 26 |
7.95000 -0.15 |
8.15 | 7.95 | 8.10 | 2,039 |
| 12 May 26 |
8.10000 -0.10 |
8.25 | 8.05 | 8.20 | 1,653 |
| 11 May 26 |
8.20000 +0.00 |
8.30 | 8.20 | 8.30 | 12 |
| 08 May 26 |
8.20000 -0.05 |
8.20 | 8.20 | 8.20 | 0 |
| 07 May 26 |
8.25000 +0.05 |
8.40 | 8.15 | 8.40 | 1,040 |
| 06 May 26 |
8.20000 -0.10 |
8.30 | 8.10 | 8.20 | 3,677 |
| 05 May 26 |
8.30000 -0.10 |
8.55 | 8.30 | 8.50 | 2,538 |
| 04 May 26 |
8.40000 +0.05 |
8.40 | 8.25 | 8.35 | 617 |
| 30 Apr 26 |
8.35000 +0.00 |
8.40 | 8.35 | 8.35 | 999 |
| 29 Apr 26 |
8.35000 +0.00 |
8.50 | 8.35 | 8.50 | 2,850 |
| 28 Apr 26 |
8.35000 -0.10 |
8.35 | 8.35 | 8.35 | 214 |
| 27 Apr 26 |
8.45000 -0.05 |
8.55 | 8.35 | 8.40 | 889 |
| 24 Apr 26 |
8.50000 +0.15 |
8.65 | 8.45 | 8.45 | 820 |
| 23 Apr 26 |
8.35000 +0.05 |
8.45 | 8.25 | 8.25 | 4,468 |
| 22 Apr 26 |
8.30000 -0.40 |
8.55 | 8.30 | 8.55 | 691 |
| 21 Apr 26 |
8.70000 +0.45 |
8.70 | 8.50 | 8.50 | 1,049 |
| 20 Apr 26 |
8.25000 +0.05 |
8.50 | 8.20 | 8.20 | 3,327 |
| 17 Apr 26 |
8.20000 -0.20 |
8.55 | 8.20 | 8.25 | 2,645 |
| 16 Apr 26 |
8.40000 +0.35 |
8.50 | 8.20 | 8.30 | 2,462 |
| 15 Apr 26 |
8.05000 -0.25 |
8.30 | 8.05 | 8.30 | 2,623 |
| 14 Apr 26 |
8.30000 -0.05 |
8.40 | 8.10 | 8.40 | 6,024 |
| 13 Apr 26 |
8.35000 -0.05 |
8.85 | 8.30 | 8.35 | 26,605 |
| 10 Apr 26 |
8.40000 +0.80 |
8.45 | 7.75 | 7.75 | 24,205 |
| 09 Apr 26 |
7.60000 -0.10 |
7.75 | 7.60 | 7.70 | 1,688 |
| 08 Apr 26 |
7.70000 +0.35 |
7.75 | 7.55 | 7.65 | 3,751 |
| 07 Apr 26 |
7.35000 -0.20 |
7.65 | 7.25 | 7.50 | 6,817 |
| 02 Apr 26 |
7.55000 -0.05 |
7.55 | 7.55 | 7.55 | 0 |
| 01 Apr 26 |
7.60000 +0.25 |
7.70 | 7.60 | 7.65 | 292 |
| 31 Mar 26 |
7.35000 +0.20 |
7.35 | 7.25 | 7.25 | 184 |
| 30 Mar 26 |
7.15000 +0.20 |
7.25 | 7.15 | 7.15 | 6,328 |
| 27 Mar 26 |
6.95000 +0.55 |
7.10 | 6.35 | 6.60 | 12,167 |
| 26 Mar 26 |
6.40000 -0.30 |
6.95 | 6.40 | 6.75 | 8,806 |
| 25 Mar 26 |
6.70000 +0.00 |
6.75 | 6.60 | 6.75 | 1,062 |
| 24 Mar 26 |
6.70000 +0.10 |
6.75 | 6.70 | 6.75 | 73 |
| 23 Mar 26 |
6.60000 -0.15 |
6.75 | 6.60 | 6.75 | 1,556 |
| 20 Mar 26 |
6.75000 +0.05 |
6.75 | 6.65 | 6.65 | 64 |
| 19 Mar 26 |
6.70000 -0.20 |
6.75 | 6.65 | 6.70 | 1,203 |
| 18 Mar 26 |
6.90000 +0.00 |
6.90 | 6.80 | 6.80 | 78 |
| 17 Mar 26 |
6.90000 -0.05 |
6.90 | 6.80 | 6.85 | 1,005 |
| 16 Mar 26 |
6.95000 -0.05 |
7.10 | 6.80 | 6.95 | 2,178 |
| 13 Mar 26 |
7.00000 +0.10 |
7.00 | 7.00 | 7.00 | 1 |
| 12 Mar 26 |
6.90000 +0.05 |
6.90 | 6.90 | 6.90 | 1 |
| 11 Mar 26 |
6.85000 +0.10 |
6.85 | 6.75 | 6.75 | 72 |
| 10 Mar 26 |
6.75000 -0.15 |
6.75 | 6.75 | 6.75 | 17 |
| 09 Mar 26 |
6.90000 -0.05 |
6.95 | 6.90 | 6.95 | 5 |
| 06 Mar 26 |
6.95000 +0.05 |
7.00 | 6.95 | 7.00 | 112 |
| 05 Mar 26 |
6.90000 +0.15 |
7.00 | 6.80 | 6.80 | 1,172 |
| 04 Mar 26 |
6.75000 +0.00 |
6.75 | 6.60 | 6.60 | 1,286 |
| 03 Mar 26 |
6.75000 -0.10 |
6.85 | 6.65 | 6.80 | 1,147 |
| 02 Mar 26 |
6.85000 -0.20 |
7.25 | 6.85 | 7.25 | 16 |
| 27 Feb 26 |
7.05000 +0.10 |
7.05 | 6.85 | 7.00 | 1,107 |
| 26 Feb 26 |
6.95000 -0.20 |
7.05 | 6.95 | 7.05 | 29 |
| 25 Feb 26 |
7.15000 -0.30 |
7.30 | 7.00 | 7.30 | 9,327 |
| 24 Feb 26 |
7.45000 -0.05 |
7.65 | 7.35 | 7.50 | 1,465 |
| 23 Feb 26 |
7.50000 -0.05 |
7.50 | 7.45 | 7.50 | 10 |
| 20 Feb 26 |
7.55000 -0.10 |
7.60 | 7.45 | 7.60 | 570 |
| 19 Feb 26 |
7.65000 +0.00 |
7.70 | 7.65 | 7.70 | 130 |
| 18 Feb 26 |
7.65000 -0.25 |
7.80 | 7.60 | 7.80 | 1,681 |
| 17 Feb 26 |
7.90000 -0.10 |
7.90 | 7.80 | 7.80 | 448 |
| 16 Feb 26 |
8.00000 +0.10 |
8.00 | 7.75 | 7.95 | 370 |
| 13 Feb 26 |
7.90000 +0.15 |
8.00 | 7.80 | 7.85 | 1,230 |
| 12 Feb 26 |
7.75000 +0.25 |
7.80 | 7.50 | 7.55 | 3,695 |
| 11 Feb 26 |
7.50000 -0.25 |
7.55 | 7.50 | 7.55 | 152 |
| 10 Feb 26 |
7.75000 +0.25 |
7.75 | 7.50 | 7.50 | 517 |
| 09 Feb 26 |
7.50000 +0.25 |
7.70 | 7.40 | 7.45 | 5,886 |
| 06 Feb 26 |
7.25000 -0.05 |
7.30 | 7.10 | 7.10 | 895 |
| 05 Feb 26 |
7.30000 +0.15 |
7.30 | 7.25 | 7.25 | 270 |
| 04 Feb 26 |
7.15000 -0.25 |
7.20 | 7.15 | 7.20 | 532 |
| 03 Feb 26 |
7.40000 +0.10 |
7.40 | 7.10 | 7.30 | 5,296 |
| 02 Feb 26 |
7.30000 +0.80 |
7.80 | 6.50 | 6.50 | 24,800 |
| 30 Jan 26 |
6.50000 +0.25 |
6.50 | 6.25 | 6.30 | 2,124 |
| 29 Jan 26 |
6.25000 +0.15 |
6.25 | 6.15 | 6.15 | 1,648 |
| 28 Jan 26 |
6.10000 -0.05 |
6.10 | 6.05 | 6.10 | 1,473 |
| 27 Jan 26 |
6.15000 -0.05 |
6.20 | 6.15 | 6.20 | 6,214 |
| 26 Jan 26 |
6.20000 +0.05 |
6.20 | 6.20 | 6.20 | 3,620 |
| 23 Jan 26 |
6.15000 +0.10 |
6.30 | 6.15 | 6.30 | 13,991 |
| 22 Jan 26 |
6.05000 +0.20 |
6.35 | 5.95 | 5.95 | 5,853 |
| 21 Jan 26 |
5.85000 +0.00 |
5.95 | 5.85 | 5.95 | 100 |
| 20 Jan 26 |
5.85000 +0.00 |
5.85 | 5.80 | 5.80 | 980 |
| 19 Jan 26 |
5.85000 -0.10 |
6.00 | 5.80 | 6.00 | 2,481 |
| 16 Jan 26 |
5.95000 +0.00 |
5.95 | 5.95 | 5.95 | 0 |
| 15 Jan 26 |
5.95000 +0.00 |
6.15 | 5.80 | 5.95 | 13,953 |
| 14 Jan 26 |
5.95000 -0.10 |
6.05 | 5.90 | 5.95 | 8,867 |
| 13 Jan 26 |
6.05000 -0.10 |
6.25 | 6.00 | 6.25 | 5,201 |
| 12 Jan 26 |
6.15000 +0.15 |
6.35 | 6.15 | 6.35 | 4,027 |
| 09 Jan 26 |
6.00000 -0.55 |
6.55 | 6.00 | 6.55 | 7,335 |
| 08 Jan 26 |
6.55000 +0.00 |
6.60 | 6.30 | 6.35 | 9,959 |
| 07 Jan 26 |
6.55000 +0.25 |
6.55 | 6.25 | 6.40 | 148,637 |
| 06 Jan 26 |
6.30000 +0.65 |
6.50 | 5.65 | 5.75 | 56,001 |
| 05 Jan 26 |
5.65000 +0.00 |
5.65 | 5.50 | 5.50 | 100 |
| 02 Jan 26 |
5.65000 -0.35 |
6.10 | 5.40 | 6.10 | 13,375 |
| 30 Dec 25 |
6.00000 +0.10 |
6.10 | 5.90 | 6.00 | 13,204 |
| 29 Dec 25 |
5.90000 +0.05 |
5.90 | 5.75 | 5.75 | 780 |
| 23 Dec 25 |
5.85000 +0.45 |
5.85 | 5.70 | 5.80 | 2,801 |
| 22 Dec 25 |
5.40000 -0.60 |
5.85 | 5.40 | 5.85 | 7,239 |
| 19 Dec 25 |
6.00000 -0.30 |
6.30 | 6.00 | 6.30 | 4,324 |
| 18 Dec 25 |
6.30000 +0.35 |
6.30 | 5.65 | 5.85 | 26,178 |
| 17 Dec 25 |
5.95000 +0.00 |
5.95 | 5.85 | 5.85 | 1 |
| 16 Dec 25 |
5.95000 -0.05 |
5.95 | 5.95 | 5.95 | 0 |
| 15 Dec 25 |
6.00000 +0.05 |
6.10 | 6.00 | 6.10 | 15 |
| 12 Dec 25 |
5.95000 -0.10 |
6.00 | 5.95 | 5.95 | 715 |
| 11 Dec 25 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 0 |
| 10 Dec 25 |
6.05000 -0.05 |
6.15 | 6.05 | 6.15 | 5 |
| 09 Dec 25 |
6.10000 -0.10 |
6.20 | 6.10 | 6.20 | 57 |
| 08 Dec 25 |
6.20000 +0.05 |
6.20 | 6.15 | 6.15 | 492 |
| 05 Dec 25 |
6.15000 +0.05 |
6.15 | 5.95 | 5.95 | 592 |
| 04 Dec 25 |
6.10000 +0.00 |
6.10 | 5.80 | 5.95 | 2,921 |
| 03 Dec 25 |
6.10000 -0.15 |
6.25 | 6.00 | 6.25 | 5,012 |
| 02 Dec 25 |
6.25000 +0.10 |
6.25 | 6.00 | 6.25 | 3,410 |
| 01 Dec 25 |
6.15000 -0.05 |
6.25 | 6.15 | 6.20 | 85 |
| 28 Nov 25 |
6.20000 +0.10 |
6.25 | 6.20 | 6.20 | 123 |
| 27 Nov 25 |
6.10000 +0.10 |
6.10 | 6.10 | 6.10 | 1,348 |
| 26 Nov 25 |
6.00000 -0.05 |
6.00 | 6.00 | 6.00 | 4 |
| 25 Nov 25 |
6.05000 +0.00 |
6.10 | 5.95 | 6.00 | 301 |
| 24 Nov 25 |
6.05000 -0.15 |
6.30 | 6.05 | 6.30 | 1,684 |
| 21 Nov 25 |
6.20000 +0.00 |
6.30 | 6.10 | 6.10 | 230 |
| 20 Nov 25 |
6.20000 +0.00 |
6.30 | 6.20 | 6.30 | 50 |
| 19 Nov 25 |
6.20000 -0.10 |
6.30 | 6.15 | 6.15 | 849 |
| 18 Nov 25 |
6.30000 +0.05 |
6.40 | 6.20 | 6.20 | 293 |
| 17 Nov 25 |
6.25000 +0.00 |
6.35 | 6.20 | 6.35 | 658 |
| 14 Nov 25 |
6.25000 +0.00 |
6.30 | 6.25 | 6.30 | 1,200 |
| 13 Nov 25 |
6.25000 +0.10 |
6.30 | 6.20 | 6.20 | 1,999 |
| 12 Nov 25 |
6.15000 -0.10 |
6.15 | 6.15 | 6.15 | 0 |
| 11 Nov 25 |
6.25000 +0.05 |
6.25 | 6.25 | 6.25 | 4 |
| 10 Nov 25 |
6.20000 +0.00 |
6.35 | 6.20 | 6.35 | 986 |
| 07 Nov 25 |
6.20000 -0.05 |
6.20 | 6.20 | 6.20 | 0 |
| 06 Nov 25 |
6.25000 +0.05 |
6.30 | 6.25 | 6.30 | 750 |
| 05 Nov 25 |
6.20000 -0.15 |
6.30 | 6.00 | 6.05 | 1,901 |
| 04 Nov 25 |
6.35000 -0.30 |
6.55 | 6.30 | 6.55 | 2,002 |
| 03 Nov 25 |
6.65000 +0.00 |
6.70 | 6.60 | 6.70 | 512 |
| 31 Oct 25 |
6.65000 +0.10 |
6.65 | 6.55 | 6.55 | 3,145 |
| 30 Oct 25 |
6.55000 +0.20 |
6.55 | 6.35 | 6.35 | 3,643 |
| 29 Oct 25 |
6.35000 +0.00 |
6.45 | 6.35 | 6.45 | 321 |
| 28 Oct 25 |
6.35000 -0.05 |
6.40 | 6.25 | 6.35 | 207 |
| 27 Oct 25 |
6.40000 -0.05 |
6.40 | 6.30 | 6.30 | 6 |
| 24 Oct 25 |
6.45000 +0.05 |
6.50 | 6.40 | 6.45 | 11 |
| 23 Oct 25 |
6.40000 +0.00 |
6.45 | 6.30 | 6.35 | 83 |
| 22 Oct 25 |
6.40000 +0.00 |
6.45 | 6.40 | 6.45 | 10 |
| 21 Oct 25 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 115 |
| 20 Oct 25 |
6.40000 -0.05 |
6.45 | 6.40 | 6.40 | 1,088 |
| 17 Oct 25 |
6.45000 -0.25 |
6.55 | 6.45 | 6.55 | 2,726 |
| 16 Oct 25 |
6.70000 +0.00 |
6.80 | 6.70 | 6.80 | 1 |
| 15 Oct 25 |
6.70000 +0.00 |
6.75 | 6.70 | 6.75 | 18 |
| 14 Oct 25 |
6.70000 +0.10 |
6.70 | 6.55 | 6.55 | 255 |
| 13 Oct 25 |
6.60000 -0.30 |
6.90 | 6.60 | 6.90 | 1,901 |
| 10 Oct 25 |
6.90000 -0.10 |
7.20 | 6.70 | 7.10 | 20,827 |
| 09 Oct 25 |
7.00000 +0.05 |
7.00 | 6.90 | 6.95 | 92 |
| 08 Oct 25 |
6.95000 -0.10 |
6.95 | 6.95 | 6.95 | 0 |
| 07 Oct 25 |
7.05000 +0.60 |
7.40 | 6.65 | 6.65 | 8,225 |
| 06 Oct 25 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 03 Oct 25 |
6.45000 +0.10 |
6.45 | 6.40 | 6.40 | 1,695 |
| 02 Oct 25 |
6.35000 +0.00 |
6.35 | 6.30 | 6.30 | 462 |
| 01 Oct 25 |
6.35000 -0.10 |
6.60 | 6.35 | 6.55 | 2,015 |
| 30 Sep 25 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 29 Sep 25 |
6.45000 -0.05 |
6.45 | 6.40 | 6.40 | 1 |
| 26 Sep 25 |
6.50000 +0.00 |
6.50 | 6.45 | 6.45 | 10 |
| 25 Sep 25 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 500 |
| 24 Sep 25 |
6.50000 +0.05 |
6.50 | 6.50 | 6.50 | 0 |
| 23 Sep 25 |
6.45000 +0.05 |
6.50 | 6.35 | 6.35 | 1,874 |
| 22 Sep 25 |
6.40000 +0.20 |
6.40 | 6.30 | 6.30 | 893 |
| 19 Sep 25 |
6.20000 -0.05 |
6.30 | 6.15 | 6.25 | 396 |
| 18 Sep 25 |
6.25000 -0.20 |
6.35 | 6.25 | 6.35 | 1,430 |
| 17 Sep 25 |
6.45000 +0.20 |
6.45 | 6.35 | 6.35 | 831 |
| 16 Sep 25 |
6.25000 +0.00 |
6.25 | 6.10 | 6.10 | 400 |
| 15 Sep 25 |
6.25000 +0.15 |
6.30 | 6.05 | 6.15 | 1,120 |
| 12 Sep 25 |
6.10000 -0.05 |
6.10 | 6.00 | 6.00 | 93 |
| 11 Sep 25 |
6.15000 +0.00 |
6.15 | 6.15 | 6.15 | 0 |
| 10 Sep 25 |
6.15000 -0.15 |
6.15 | 6.15 | 6.15 | 33 |
| 09 Sep 25 |
6.30000 -0.05 |
6.30 | 6.30 | 6.30 | 0 |
| 08 Sep 25 |
6.35000 +0.05 |
6.45 | 6.35 | 6.45 | 2 |
| 05 Sep 25 |
6.30000 -0.10 |
6.30 | 6.10 | 6.25 | 228 |
| 04 Sep 25 |
6.40000 -0.25 |
6.50 | 6.35 | 6.50 | 1,601 |
| 03 Sep 25 |
6.65000 +0.00 |
6.75 | 6.65 | 6.70 | 255 |
| 02 Sep 25 |
6.65000 +0.00 |
6.65 | 6.65 | 6.65 | 0 |
| 01 Sep 25 |
6.65000 +0.15 |
6.65 | 6.55 | 6.55 | 813 |
| 29 Aug 25 |
6.50000 -0.05 |
6.50 | 6.50 | 6.50 | 0 |
| 28 Aug 25 |
6.55000 +0.00 |
6.55 | 6.50 | 6.50 | 150 |
| 27 Aug 25 |
6.55000 -0.35 |
6.80 | 6.55 | 6.75 | 1,587 |
| 26 Aug 25 |
6.90000 +0.00 |
6.90 | 6.90 | 6.90 | 0 |
| 25 Aug 25 |
6.90000 +0.05 |
6.95 | 6.90 | 6.95 | 172 |
| 22 Aug 25 |
6.85000 +0.00 |
6.85 | 6.75 | 6.75 | 430 |
| 21 Aug 25 |
6.85000 -0.05 |
6.85 | 6.85 | 6.85 | 0 |
| 20 Aug 25 |
6.90000 +0.00 |
6.90 | 6.90 | 6.90 | 0 |
| 19 Aug 25 |
6.90000 +0.15 |
6.90 | 6.80 | 6.85 | 175 |
| 18 Aug 25 |
6.75000 -0.05 |
6.95 | 6.75 | 6.90 | 405 |
| 15 Aug 25 |
6.80000 +0.10 |
6.85 | 6.80 | 6.85 | 30 |
| 14 Aug 25 |
6.70000 +0.10 |
7.15 | 6.70 | 6.80 | 4,845 |
| 13 Aug 25 |
6.60000 -0.10 |
6.60 | 6.60 | 6.60 | 22 |
| 12 Aug 25 |
6.70000 -0.10 |
6.70 | 6.70 | 6.70 | 0 |
| 11 Aug 25 |
6.80000 -0.10 |
6.80 | 6.65 | 6.65 | 1 |
| 08 Aug 25 |
6.90000 -0.10 |
6.90 | 6.80 | 6.80 | 770 |
| 07 Aug 25 |
7.00000 -0.30 |
7.25 | 7.00 | 7.25 | 597 |
| 06 Aug 25 |
7.30000 +0.55 |
7.35 | 7.20 | 7.20 | 1,654 |
| 05 Aug 25 |
6.75000 -0.05 |
7.20 | 6.75 | 7.00 | 2,869 |
| 04 Aug 25 |
6.80000 +0.30 |
6.80 | 6.60 | 6.60 | 1,243 |
| 01 Aug 25 |
6.50000 -0.20 |
6.80 | 6.50 | 6.80 | 740 |
| 31 Jul 25 |
6.70000 +0.00 |
6.70 | 6.70 | 6.70 | 0 |
| 30 Jul 25 |
6.70000 +0.05 |
6.70 | 6.70 | 6.70 | 0 |
| 29 Jul 25 |
6.65000 -0.10 |
6.65 | 6.65 | 6.65 | 0 |
| 28 Jul 25 |
6.75000 -0.10 |
6.75 | 6.55 | 6.55 | 1,756 |
| 25 Jul 25 |
6.85000 +0.40 |
6.85 | 6.25 | 6.30 | 2,064 |
| 24 Jul 25 |
6.45000 -0.15 |
6.45 | 6.45 | 6.45 | 0 |
| 23 Jul 25 |
6.60000 +0.15 |
6.60 | 6.60 | 6.60 | 2 |
| 22 Jul 25 |
6.45000 -0.05 |
6.45 | 6.40 | 6.40 | 7 |
| 21 Jul 25 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 18 Jul 25 |
6.50000 +0.05 |
6.55 | 6.50 | 6.55 | 1,220 |
| 17 Jul 25 |
6.45000 -0.20 |
6.50 | 6.45 | 6.50 | 1,545 |
| 16 Jul 25 |
6.65000 +0.10 |
6.65 | 6.60 | 6.60 | 358 |
| 15 Jul 25 |
6.55000 +0.25 |
6.60 | 6.20 | 6.35 | 3,680 |
| 14 Jul 25 |
6.30000 +0.05 |
6.30 | 6.20 | 6.20 | 671 |
| 11 Jul 25 |
6.25000 +0.10 |
6.25 | 6.15 | 6.15 | 180 |
| 10 Jul 25 |
6.15000 -0.30 |
6.35 | 6.10 | 6.35 | 1,438 |
| 09 Jul 25 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 08 Jul 25 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 07 Jul 25 |
6.45000 +0.00 |
6.55 | 6.45 | 6.55 | 78 |
| 04 Jul 25 |
6.45000 +0.00 |
6.50 | 6.35 | 6.35 | 83 |
| 03 Jul 25 |
6.45000 +0.00 |
6.50 | 6.45 | 6.50 | 320 |
| 02 Jul 25 |
6.45000 +0.05 |
6.45 | 6.45 | 6.45 | 2,000 |
| 01 Jul 25 |
6.40000 +0.15 |
6.40 | 6.25 | 6.25 | 789 |
| 30 Jun 25 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 27 Jun 25 |
6.25000 -0.15 |
6.25 | 6.20 | 6.20 | 14 |
| 26 Jun 25 |
6.40000 +0.05 |
6.40 | 6.25 | 6.25 | 500 |
| 25 Jun 25 |
6.35000 -0.10 |
6.40 | 6.35 | 6.40 | 1,081 |
| 24 Jun 25 |
6.45000 -0.10 |
6.45 | 6.45 | 6.45 | 0 |
| 23 Jun 25 |
6.55000 +0.00 |
6.60 | 6.55 | 6.60 | 253 |
| 20 Jun 25 |
6.55000 +0.00 |
6.55 | 6.55 | 6.55 | 0 |
| 19 Jun 25 |
6.55000 -0.05 |
6.55 | 6.55 | 6.55 | 0 |
| 18 Jun 25 |
6.60000 -0.05 |
6.75 | 6.45 | 6.70 | 1,323 |
| 17 Jun 25 |
6.65000 +0.00 |
6.75 | 6.65 | 6.75 | 3 |
| 16 Jun 25 |
6.65000 +0.05 |
6.75 | 6.65 | 6.75 | 171 |
| 13 Jun 25 |
6.60000 -0.05 |
6.75 | 6.60 | 6.70 | 250 |
| 12 Jun 25 |
6.65000 -0.10 |
6.65 | 6.65 | 6.65 | 837 |
| 11 Jun 25 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 10 Jun 25 |
6.75000 -0.10 |
6.80 | 6.75 | 6.80 | 1,907 |
| 09 Jun 25 |
6.85000 -0.30 |
7.20 | 6.85 | 7.10 | 2,225 |
| 06 Jun 25 |
7.15000 -0.05 |
7.20 | 7.15 | 7.20 | 159 |
| 05 Jun 25 |
7.20000 +0.10 |
7.20 | 7.10 | 7.10 | 1,000 |
| 04 Jun 25 |
7.10000 -0.50 |
7.55 | 7.00 | 7.55 | 5,299 |
| 03 Jun 25 |
7.60000 +0.15 |
7.70 | 7.60 | 7.60 | 1,332 |
| 02 Jun 25 |
7.45000 +0.05 |
7.45 | 7.30 | 7.45 | 1,057 |
| 30 May 25 |
7.40000 +0.00 |
7.40 | 7.40 | 7.40 | 0 |
| 29 May 25 |
7.40000 +0.00 |
7.40 | 7.40 | 7.40 | 0 |
| 28 May 25 |
7.40000 -0.10 |
7.40 | 7.40 | 7.40 | 300 |
| 27 May 25 |
7.50000 -0.05 |
7.50 | 7.50 | 7.50 | 0 |
| 26 May 25 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 0 |
| 23 May 25 |
7.55000 -0.05 |
7.70 | 7.55 | 7.70 | 1,153 |
| 22 May 25 |
7.60000 -0.10 |
7.60 | 7.60 | 7.60 | 0 |
| 21 May 25 |
7.70000 -0.05 |
7.70 | 7.70 | 7.70 | 2 |
| 20 May 25 |
7.75000 -0.05 |
7.80 | 7.60 | 7.80 | 350 |
| 19 May 25 |
7.80000 -0.15 |
7.90 | 7.75 | 7.90 | 2,574 |
| 16 May 25 |
7.95000 -0.70 |
8.90 | 7.20 | 8.50 | 10,219 |
| 15 May 25 |
8.65000 -0.15 |
8.85 | 8.60 | 8.80 | 293 |
| 14 May 25 |
8.80000 -0.05 |
8.95 | 8.60 | 8.95 | 1,635 |
| 13 May 25 |
8.85000 -0.10 |
8.90 | 8.75 | 8.90 | 1,368 |
| 12 May 25 |
8.95000 +0.80 |
9.00 | 8.20 | 8.20 | 1,062 |
| 09 May 25 |
8.15000 -0.10 |
8.15 | 7.90 | 8.10 | 2,613 |
| 08 May 25 |
8.25000 +0.45 |
8.40 | 7.75 | 7.75 | 913 |
| 07 May 25 |
7.80000 +0.55 |
7.80 | 7.35 | 7.35 | 2,574 |
| 06 May 25 |
7.25000 +0.25 |
7.25 | 6.80 | 6.90 | 2,138 |
| 05 May 25 |
7.00000 -0.10 |
7.15 | 6.90 | 7.15 | 2,666 |
| 02 May 25 |
7.10000 +0.35 |
7.10 | 6.85 | 6.85 | 1,423 |
| 29 Apr 25 |
6.75000 +0.15 |
6.75 | 6.70 | 6.75 | 1,564 |
| 28 Apr 25 |
6.60000 +0.20 |
6.60 | 6.30 | 6.30 | 2,470 |
| 25 Apr 25 |
6.40000 +0.10 |
6.50 | 6.30 | 6.45 | 600 |
| 24 Apr 25 |
6.30000 -0.05 |
6.30 | 6.30 | 6.30 | 156 |
| 23 Apr 25 |
6.35000 +0.00 |
6.40 | 6.25 | 6.35 | 1,796 |
| 17 Apr 25 |
6.35000 -0.10 |
6.40 | 6.35 | 6.40 | 700 |
| 15 Apr 25 |
6.45000 +0.00 |
6.55 | 6.40 | 6.55 | 16 |
| 14 Apr 25 |
6.45000 -0.15 |
6.65 | 6.40 | 6.65 | 2,190 |
| 11 Apr 25 |
6.60000 +0.35 |
6.75 | 6.10 | 6.10 | 1,713 |
| 10 Apr 25 |
6.25000 -0.25 |
6.60 | 6.20 | 6.60 | 1,762 |
| 09 Apr 25 |
6.50000 -0.20 |
6.50 | 6.20 | 6.20 | 633 |
| 08 Apr 25 |
6.70000 -0.45 |
7.30 | 6.70 | 6.90 | 1,020 |
| 07 Apr 25 |
7.15000 -0.20 |
7.60 | 6.75 | 7.55 | 1,947 |
| 04 Apr 25 |
7.35000 +0.10 |
7.35 | 7.10 | 7.10 | 1,887 |
| 03 Apr 25 |
7.25000 +0.15 |
7.30 | 7.15 | 7.15 | 1,706 |
| 01 Apr 25 |
7.10000 +0.00 |
7.20 | 7.10 | 7.20 | 16 |
| 31 Mar 25 |
7.10000 -0.25 |
7.20 | 7.10 | 7.20 | 1,233 |
| 28 Mar 25 |
7.35000 +0.00 |
7.50 | 7.35 | 7.45 | 4,263 |
| 27 Mar 25 |
7.35000 +0.30 |
7.35 | 7.10 | 7.10 | 1,449 |
| 26 Mar 25 |
7.05000 +0.30 |
7.05 | 6.75 | 6.75 | 2,972 |
| 25 Mar 25 |
6.75000 -0.10 |
6.90 | 6.75 | 6.90 | 542 |
| 24 Mar 25 |
6.85000 +0.15 |
6.90 | 6.85 | 6.90 | 7 |
| 20 Mar 25 |
6.70000 -0.15 |
6.75 | 6.70 | 6.75 | 309 |
| 19 Mar 25 |
6.85000 -0.45 |
7.35 | 6.85 | 7.35 | 1,684 |
| 18 Mar 25 |
7.30000 -0.10 |
7.45 | 7.30 | 7.45 | 322 |
| 17 Mar 25 |
7.40000 -0.05 |
7.55 | 7.40 | 7.55 | 546 |
| 14 Mar 25 |
7.45000 +0.10 |
7.45 | 7.25 | 7.25 | 2,403 |
| 13 Mar 25 |
7.35000 +0.00 |
7.35 | 7.35 | 7.35 | 121 |
| 12 Mar 25 |
7.35000 -0.10 |
7.45 | 7.20 | 7.45 | 790 |
| 11 Mar 25 |
7.45000 +0.75 |
7.45 | 6.75 | 6.75 | 1,661 |
| 10 Mar 25 |
6.70000 +0.05 |
6.75 | 6.65 | 6.65 | 1,652 |
| 07 Mar 25 |
6.65000 +0.05 |
6.65 | 6.60 | 6.60 | 18 |
| 06 Mar 25 |
6.60000 -0.05 |
6.65 | 6.40 | 6.55 | 2,276 |
| 05 Mar 25 |
6.65000 +0.05 |
6.65 | 6.55 | 6.60 | 1,697 |
| 04 Mar 25 |
6.60000 -0.10 |
6.60 | 6.45 | 6.50 | 1,199 |
| 03 Mar 25 |
6.70000 +0.25 |
6.70 | 6.65 | 6.65 | 13 |
| 28 Feb 25 |
6.45000 -0.15 |
6.60 | 6.45 | 6.60 | 321 |
| 27 Feb 25 |
6.60000 +0.35 |
6.60 | 6.30 | 6.30 | 3,534 |
| 26 Feb 25 |
6.25000 +0.20 |
6.25 | 6.10 | 6.10 | 972 |
| 24 Feb 25 |
6.05000 +0.10 |
6.05 | 5.95 | 5.95 | 214 |
| 21 Feb 25 |
5.95000 -0.05 |
6.00 | 5.95 | 6.00 | 250 |
| 20 Feb 25 |
6.00000 +0.10 |
6.00 | 6.00 | 6.00 | 450 |
| 19 Feb 25 |
5.90000 -0.20 |
6.10 | 5.90 | 6.05 | 1,663 |
| 18 Feb 25 |
6.10000 +0.30 |
6.10 | 5.90 | 5.90 | 6,514 |
| 17 Feb 25 |
5.80000 +0.00 |
5.90 | 5.70 | 5.90 | 268 |
| 14 Feb 25 |
5.80000 +0.05 |
5.85 | 5.75 | 5.80 | 1,483 |
| 13 Feb 25 |
5.75000 -0.05 |
5.85 | 5.70 | 5.85 | 1,300 |
| 12 Feb 25 |
5.80000 -0.10 |
5.90 | 5.80 | 5.80 | 693 |
| 11 Feb 25 |
5.90000 +0.00 |
5.90 | 5.85 | 5.85 | 100 |
| 10 Feb 25 |
5.90000 -0.10 |
6.00 | 5.85 | 5.85 | 80 |
| 07 Feb 25 |
6.00000 -0.05 |
6.05 | 5.85 | 6.05 | 4,810 |
| 06 Feb 25 |
6.05000 -0.90 |
6.90 | 5.95 | 6.85 | 3,269 |
| 05 Feb 25 |
6.95000 -0.15 |
7.10 | 6.95 | 7.10 | 4,814 |
| 04 Feb 25 |
7.10000 -0.20 |
7.55 | 7.10 | 7.45 | 7,113 |
| 03 Feb 25 |
7.30000 +1.90 |
7.30 | 5.60 | 5.60 | 5,627 |
| 31 Jan 25 |
5.40000 -0.25 |
5.65 | 5.40 | 5.65 | 68 |
| 30 Jan 25 |
5.65000 -0.05 |
5.75 | 5.50 | 5.60 | 3,676 |
| 29 Jan 25 |
5.70000 +0.00 |
5.75 | 5.70 | 5.75 | 404 |
| 28 Jan 25 |
5.70000 +0.05 |
5.85 | 5.65 | 5.65 | 2,273 |
| 27 Jan 25 |
5.65000 +0.15 |
5.65 | 5.45 | 5.45 | 2,065 |
| 24 Jan 25 |
5.50000 -0.30 |
5.70 | 5.45 | 5.70 | 2,546 |
| 23 Jan 25 |
5.80000 +0.20 |
5.85 | 5.50 | 5.65 | 7,272 |
| 22 Jan 25 |
5.60000 -0.20 |
5.75 | 5.60 | 5.75 | 1,894 |
| 21 Jan 25 |
5.80000 +0.10 |
5.90 | 5.75 | 5.90 | 320 |
| 20 Jan 25 |
5.70000 +0.00 |
5.85 | 5.70 | 5.80 | 2,017 |
| 17 Jan 25 |
5.70000 +0.15 |
5.80 | 5.60 | 5.60 | 1,904 |
| 16 Jan 25 |
5.55000 +0.10 |
5.60 | 5.50 | 5.50 | 1,479 |
| 15 Jan 25 |
5.45000 +0.00 |
5.50 | 5.45 | 5.50 | 59 |
| 14 Jan 25 |
5.45000 +0.15 |
5.50 | 5.20 | 5.40 | 3,122 |
| 13 Jan 25 |
5.30000 +0.00 |
5.30 | 5.20 | 5.20 | 203 |
| 10 Jan 25 |
5.30000 -0.10 |
5.40 | 5.20 | 5.40 | 2,182 |
| 09 Jan 25 |
5.40000 +0.25 |
5.40 | 5.05 | 5.15 | 2,973 |
| 08 Jan 25 |
5.15000 +0.10 |
5.15 | 5.10 | 5.10 | 2,537 |
| 07 Jan 25 |
5.05000 +0.07 |
5.10 | 4.90 | 5.10 | 664 |
| 06 Jan 25 |
4.98000 +0.00 |
4.98 | 4.90 | 4.92 | 413 |
| 03 Jan 25 |
4.98000 -0.02 |
5.05 | 4.88 | 5.05 | 819 |
| 02 Jan 25 |
5.00000 +0.20 |
5.20 | 4.80 | 4.82 | 1,439 |
| 30 Dec 24 |
4.80000 +0.02 |
4.96 | 4.76 | 4.76 | 1,185 |
| 27 Dec 24 |
4.78000 -0.06 |
4.86 | 4.64 | 4.74 | 1,910 |
| 23 Dec 24 |
4.84000 -0.36 |
5.25 | 4.50 | 5.25 | 7,008 |
| 20 Dec 24 |
5.20000 +0.40 |
5.40 | 4.78 | 4.80 | 10,704 |
| 19 Dec 24 |
4.80000 -0.25 |
5.00 | 4.80 | 5.00 | 3,803 |
| 18 Dec 24 |
5.05000 +0.00 |
5.10 | 5.00 | 5.05 | 1,425 |
| 17 Dec 24 |
5.05000 -0.10 |
5.15 | 4.86 | 5.15 | 606 |
| 16 Dec 24 |
5.15000 -0.05 |
5.20 | 4.98 | 4.98 | 4,026 |
| 13 Dec 24 |
5.20000 +0.15 |
5.20 | 4.96 | 5.15 | 2,679 |
| 12 Dec 24 |
5.05000 +0.07 |
5.10 | 4.88 | 5.05 | 838 |
| 11 Dec 24 |
4.98000 +0.04 |
5.05 | 4.88 | 5.00 | 958 |
| 10 Dec 24 |
4.94000 +0.04 |
5.05 | 4.86 | 5.05 | 219 |
| 09 Dec 24 |
4.90000 -0.15 |
5.00 | 4.80 | 4.86 | 282 |
| 06 Dec 24 |
5.05000 -0.15 |
5.05 | 4.96 | 5.00 | 2,274 |
| 05 Dec 24 |
5.20000 +0.00 |
5.20 | 5.00 | 5.00 | 2,692 |
| 04 Dec 24 |
5.20000 -0.05 |
5.20 | 4.82 | 4.98 | 2,515 |
| 03 Dec 24 |
5.25000 -0.30 |
5.50 | 5.15 | 5.50 | 1,853 |
| 02 Dec 24 |
5.55000 +0.00 |
5.70 | 5.50 | 5.55 | 402 |
| 29 Nov 24 |
5.55000 +0.25 |
5.55 | 5.20 | 5.35 | 1,281 |
| 27 Nov 24 |
5.30000 +0.00 |
5.35 | 5.15 | 5.20 | 5,208 |
| 26 Nov 24 |
5.30000 -0.10 |
5.45 | 5.20 | 5.45 | 1,993 |
| 25 Nov 24 |
5.40000 +0.10 |
5.45 | 5.05 | 5.20 | 2,344 |
| 22 Nov 24 |
5.30000 -0.10 |
5.40 | 5.05 | 5.40 | 738 |
| 21 Nov 24 |
5.40000 -0.35 |
5.45 | 5.00 | 5.15 | 3,055 |
| 20 Nov 24 |
5.75000 -0.10 |
5.80 | 5.75 | 5.80 | 2,200 |
| 19 Nov 24 |
5.85000 -0.10 |
6.00 | 5.80 | 6.00 | 1,420 |
| 18 Nov 24 |
5.95000 -0.20 |
6.05 | 5.95 | 6.05 | 350 |
| 15 Nov 24 |
6.15000 +0.20 |
6.20 | 5.75 | 5.95 | 1,544 |
| 14 Nov 24 |
5.95000 -0.30 |
6.55 | 5.45 | 6.05 | 2,066 |
| 13 Nov 24 |
6.25000 +0.00 |
6.30 | 6.15 | 6.15 | 270 |
| 12 Nov 24 |
6.25000 -0.30 |
6.40 | 6.20 | 6.30 | 1,815 |
| 11 Nov 24 |
6.55000 +0.10 |
6.55 | 6.45 | 6.45 | 914 |
| 08 Nov 24 |
6.45000 -0.05 |
6.45 | 6.30 | 6.45 | 350 |
| 07 Nov 24 |
6.50000 -0.10 |
6.70 | 6.50 | 6.70 | 1 |
| 06 Nov 24 |
6.60000 -0.05 |
6.60 | 6.50 | 6.50 | 50 |
| 05 Nov 24 |
6.65000 +0.00 |
6.65 | 6.60 | 6.60 | 100 |
| 04 Nov 24 |
6.65000 -0.15 |
6.70 | 6.65 | 6.65 | 252 |
| 01 Nov 24 |
6.80000 -0.05 |
6.90 | 6.80 | 6.90 | 35 |
| 31 Oct 24 |
6.85000 +0.00 |
6.85 | 6.75 | 6.75 | 58 |
| 30 Oct 24 |
6.85000 +0.00 |
6.90 | 6.85 | 6.90 | 7 |
| 29 Oct 24 |
6.85000 +0.00 |
6.90 | 6.85 | 6.90 | 70 |
| 28 Oct 24 |
6.85000 +0.00 |
6.90 | 6.75 | 6.75 | 27 |
| 25 Oct 24 |
6.85000 +0.00 |
6.85 | 6.75 | 6.75 | 210 |
| 24 Oct 24 |
6.85000 -0.05 |
7.00 | 6.75 | 6.75 | 596 |
| 23 Oct 24 |
6.90000 +0.05 |
7.00 | 6.70 | 6.70 | 2,437 |
| 22 Oct 24 |
6.85000 -0.05 |
6.95 | 6.70 | 6.95 | 375 |
| 21 Oct 24 |
6.90000 +0.00 |
6.90 | 6.70 | 6.75 | 2,214 |
| 18 Oct 24 |
6.90000 -0.05 |
6.95 | 6.75 | 6.95 | 293 |
| 17 Oct 24 |
6.95000 +0.00 |
6.95 | 6.85 | 6.85 | 55 |
| 16 Oct 24 |
6.95000 +0.00 |
6.95 | 6.85 | 6.85 | 13 |
| 15 Oct 24 |
6.95000 +0.00 |
6.95 | 6.95 | 6.95 | 35 |
| 14 Oct 24 |
6.95000 -0.25 |
7.00 | 6.80 | 6.80 | 1,002 |
| 11 Oct 24 |
7.20000 +0.20 |
7.35 | 7.15 | 7.30 | 63 |
| 10 Oct 24 |
7.00000 -0.20 |
7.05 | 7.00 | 7.05 | 1,128 |
| 09 Oct 24 |
7.20000 -0.05 |
7.20 | 7.05 | 7.05 | 2,123 |
| 08 Oct 24 |
7.25000 -0.05 |
7.35 | 7.00 | 7.20 | 993 |
| 07 Oct 24 |
7.30000 +0.05 |
7.30 | 7.15 | 7.15 | 19 |
| 04 Oct 24 |
7.25000 -0.15 |
7.40 | 7.25 | 7.40 | 945 |
| 02 Oct 24 |
7.40000 +0.00 |
7.40 | 7.35 | 7.40 | 32 |
| 01 Oct 24 |
7.40000 +0.20 |
7.40 | 6.85 | 7.25 | 5,015 |
| 30 Sep 24 |
7.20000 -0.70 |
8.20 | 7.00 | 8.20 | 12,387 |
| 27 Sep 24 |
7.90000 -0.50 |
8.20 | 7.90 | 8.20 | 1,523 |
| 26 Sep 24 |
8.40000 -0.60 |
9.00 | 8.00 | 8.85 | 3,658 |
| 25 Sep 24 |
9.00000 -0.05 |
9.20 | 9.00 | 9.20 | 736 |
| 24 Sep 24 |
9.05000 -0.20 |
9.40 | 8.90 | 9.40 | 2,352 |
| 23 Sep 24 |
9.25000 +0.70 |
10.40 | 8.70 | 9.40 | 14,883 |
| 20 Sep 24 |
8.55000 -0.05 |
8.60 | 8.45 | 8.50 | 2,630 |
| 19 Sep 24 |
8.60000 +0.70 |
8.80 | 7.80 | 7.80 | 6,116 |
| 18 Sep 24 |
7.90000 +0.30 |
7.90 | 7.75 | 7.75 | 1,926 |
| 17 Sep 24 |
7.60000 +0.15 |
7.75 | 7.60 | 7.60 | 712 |
| 16 Sep 24 |
7.45000 +0.05 |
7.60 | 7.40 | 7.40 | 1,313 |
| 13 Sep 24 |
7.40000 +0.40 |
7.40 | 6.95 | 6.95 | 6,044 |
| 12 Sep 24 |
7.00000 -0.15 |
7.00 | 6.85 | 6.85 | 20 |
| 09 Sep 24 |
7.15000 -0.05 |
7.15 | 7.05 | 7.05 | 280 |
| 06 Sep 24 |
7.20000 -0.05 |
7.20 | 7.20 | 7.20 | 59 |
| 05 Sep 24 |
7.25000 +0.25 |
7.25 | 7.15 | 7.15 | 1,184 |
| 03 Sep 24 |
7.00000 +0.05 |
7.05 | 6.85 | 6.85 | 210 |
| 02 Sep 24 |
6.95000 -0.20 |
7.25 | 6.90 | 7.25 | 248 |
| 30 Aug 24 |
7.15000 +0.05 |
7.20 | 7.05 | 7.05 | 1,146 |
| 28 Aug 24 |
7.10000 +0.00 |
7.15 | 7.10 | 7.15 | 296 |
| 27 Aug 24 |
7.10000 -0.15 |
7.20 | 7.00 | 7.20 | 378 |
| 26 Aug 24 |
7.25000 -0.10 |
7.30 | 7.25 | 7.30 | 766 |
| 23 Aug 24 |
7.35000 -0.05 |
7.45 | 7.35 | 7.45 | 7 |
| 22 Aug 24 |
7.40000 -0.15 |
7.50 | 7.30 | 7.40 | 412 |
| 21 Aug 24 |
7.55000 +0.00 |
7.65 | 7.45 | 7.45 | 552 |
| 19 Aug 24 |
7.55000 -0.25 |
7.75 | 7.55 | 7.70 | 938 |
| 16 Aug 24 |
7.80000 +0.30 |
7.95 | 7.60 | 7.60 | 2,271 |
| 15 Aug 24 |
7.50000 -0.05 |
7.65 | 7.35 | 7.65 | 499 |
| 14 Aug 24 |
7.55000 -0.10 |
7.65 | 7.40 | 7.60 | 77 |
| 09 Aug 24 |
7.65000 +0.00 |
7.65 | 7.00 | 7.00 | 744 |
| 07 Aug 24 |
7.65000 +0.00 |
7.75 | 7.55 | 7.60 | 951 |
| 06 Aug 24 |
7.65000 +0.80 |
7.65 | 6.95 | 6.95 | 778 |
| 05 Aug 24 |
6.85000 -1.05 |
7.50 | 6.60 | 7.30 | 6,633 |
| 02 Aug 24 |
7.90000 -0.10 |
7.90 | 7.90 | 7.90 | 31 |
| 01 Aug 24 |
8.00000 -0.25 |
8.40 | 8.00 | 8.35 | 1,459 |
| 31 Jul 24 |
8.25000 -0.05 |
8.35 | 8.15 | 8.15 | 152 |
| 29 Jul 24 |
8.30000 +0.10 |
8.40 | 8.10 | 8.40 | 990 |
| 26 Jul 24 |
8.20000 -0.15 |
8.20 | 8.10 | 8.10 | 160 |
| 25 Jul 24 |
8.35000 +0.10 |
8.35 | 8.05 | 8.10 | 321 |
| 24 Jul 24 |
8.25000 -0.65 |
8.80 | 8.00 | 8.80 | 1,758 |
| 23 Jul 24 |
8.90000 +0.20 |
8.95 | 8.80 | 8.95 | 27 |
| 16 Jul 24 |
8.70000 +0.00 |
8.70 | 8.60 | 8.60 | 194 |
| 15 Jul 24 |
8.70000 -0.35 |
8.95 | 8.55 | 8.95 | 3,609 |
| 11 Jul 24 |
9.05000 -0.10 |
9.05 | 9.00 | 9.00 | 2,013 |
| 10 Jul 24 |
9.15000 +0.05 |
9.15 | 9.05 | 9.15 | 1,822 |
| 09 Jul 24 |
9.10000 -0.35 |
9.65 | 9.10 | 9.35 | 1,914 |
| 08 Jul 24 |
9.45000 -0.15 |
9.65 | 9.45 | 9.65 | 159 |
| 05 Jul 24 |
9.60000 +0.15 |
9.65 | 9.35 | 9.35 | 860 |
| 04 Jul 24 |
9.45000 +0.20 |
9.70 | 9.30 | 9.60 | 2,583 |
| 03 Jul 24 |
9.25000 +0.05 |
9.45 | 9.15 | 9.25 | 933 |
| 02 Jul 24 |
9.20000 +0.35 |
9.20 | 8.85 | 9.10 | 1,353 |
| 01 Jul 24 |
8.85000 +0.00 |
8.90 | 8.85 | 8.90 | 27 |
| 28 Jun 24 |
8.85000 -0.05 |
8.85 | 8.80 | 8.80 | 301 |
| 27 Jun 24 |
8.90000 +0.00 |
9.05 | 8.75 | 8.75 | 579 |
| 26 Jun 24 |
8.90000 +0.05 |
9.05 | 8.90 | 8.95 | 144 |
| 25 Jun 24 |
8.85000 +0.00 |
8.90 | 8.70 | 8.70 | 2,876 |
| 24 Jun 24 |
8.85000 +0.15 |
8.85 | 8.45 | 8.45 | 1,037 |
| 21 Jun 24 |
8.70000 -0.05 |
8.70 | 8.55 | 8.55 | 1 |
| 20 Jun 24 |
8.75000 -0.35 |
8.90 | 8.75 | 8.90 | 506 |
| 19 Jun 24 |
9.10000 -0.40 |
9.65 | 9.10 | 9.65 | 2,713 |
| 17 Jun 24 |
9.50000 -0.40 |
9.95 | 9.45 | 9.80 | 2,226 |
| 14 Jun 24 |
9.90000 -0.60 |
10.60 | 9.90 | 10.40 | 2,244 |
| 13 Jun 24 |
10.50000 -0.20 |
10.80 | 10.40 | 10.50 | 2,174 |
| 11 Jun 24 |
10.70000 +0.00 |
10.70 | 10.50 | 10.50 | 542 |
| 10 Jun 24 |
10.70000 -0.10 |
10.90 | 10.60 | 10.60 | 287 |
| 07 Jun 24 |
10.80000 +0.20 |
10.80 | 10.50 | 10.50 | 496 |
| 06 Jun 24 |
10.60000 +0.10 |
10.80 | 10.50 | 10.50 | 10 |
| 05 Jun 24 |
10.50000 +0.00 |
10.70 | 10.50 | 10.70 | 557 |
| 04 Jun 24 |
10.50000 +0.10 |
10.50 | 10.30 | 10.30 | 40 |
| 03 Jun 24 |
10.40000 +0.30 |
10.60 | 10.20 | 10.50 | 853 |
| 31 May 24 |
10.10000 +0.00 |
10.20 | 10.10 | 10.20 | 429 |
| 30 May 24 |
10.10000 +0.00 |
10.10 | 10.00 | 10.00 | 103 |
| 29 May 24 |
10.10000 -0.20 |
10.20 | 9.95 | 10.20 | 2,185 |
| 28 May 24 |
10.30000 +0.10 |
10.30 | 10.00 | 10.10 | 2,535 |
| 27 May 24 |
10.20000 +0.10 |
10.30 | 10.10 | 10.20 | 3,255 |
| 24 May 24 |
10.10000 -0.10 |
10.20 | 9.95 | 9.95 | 55 |
| 23 May 24 |
10.20000 +0.00 |
10.30 | 10.20 | 10.30 | 1 |
| 22 May 24 |
10.20000 +0.10 |
10.30 | 10.20 | 10.30 | 75 |
| 21 May 24 |
10.10000 +0.00 |
10.20 | 9.95 | 9.95 | 12 |
| 20 May 24 |
10.10000 -0.10 |
10.40 | 10.10 | 10.40 | 1,207 |
| 17 May 24 |
10.20000 +0.00 |
10.20 | 9.90 | 10.10 | 3,211 |
| 16 May 24 |
10.20000 -0.20 |
10.30 | 10.20 | 10.30 | 774 |
| 15 May 24 |
10.40000 +0.00 |
10.50 | 10.20 | 10.50 | 959 |
| 14 May 24 |
10.40000 +0.00 |
10.40 | 10.10 | 10.30 | 941 |
| 13 May 24 |
10.40000 -0.10 |
10.90 | 10.40 | 10.90 | 546 |
| 10 May 24 |
10.50000 -0.20 |
10.80 | 10.00 | 10.60 | 3,780 |
| 09 May 24 |
10.70000 +0.10 |
10.70 | 10.50 | 10.70 | 127 |
| 08 May 24 |
10.60000 -0.40 |
10.80 | 10.60 | 10.80 | 190 |
| 07 May 24 |
11.00000 +0.00 |
11.20 | 10.80 | 11.20 | 158 |
| 06 May 24 |
11.00000 +0.10 |
11.00 | 10.80 | 10.80 | 1 |
| 03 May 24 |
10.90000 +0.10 |
10.90 | 10.70 | 10.90 | 1,243 |
| 02 May 24 |
10.80000 -0.10 |
11.30 | 10.80 | 11.20 | 608 |
| 30 Apr 24 |
10.90000 -0.10 |
11.10 | 10.90 | 11.00 | 2,391 |
| 26 Apr 24 |
11.00000 +0.20 |
11.10 | 10.30 | 10.70 | 874 |
| 25 Apr 24 |
10.80000 +0.40 |
11.00 | 10.20 | 10.30 | 3,316 |
| 24 Apr 24 |
10.40000 -0.10 |
11.10 | 10.40 | 10.60 | 4,813 |
| 23 Apr 24 |
10.50000 +0.00 |
10.60 | 10.50 | 10.60 | 1 |
| 22 Apr 24 |
10.50000 +0.10 |
10.70 | 10.50 | 10.70 | 145 |
| 19 Apr 24 |
10.40000 -0.60 |
10.70 | 10.40 | 10.60 | 1,437 |
| 18 Apr 24 |
11.00000 +0.40 |
11.20 | 11.00 | 11.00 | 963 |
| 17 Apr 24 |
10.60000 -0.20 |
11.30 | 10.60 | 10.90 | 2,695 |
| 16 Apr 24 |
10.80000 -0.30 |
10.90 | 10.60 | 10.60 | 1,231 |
| 15 Apr 24 |
11.10000 +0.60 |
11.10 | 11.00 | 11.00 | 1,424 |
| 12 Apr 24 |
10.50000 -0.60 |
11.30 | 10.50 | 11.00 | 8,305 |
| 11 Apr 24 |
11.10000 +0.10 |
11.10 | 10.60 | 11.00 | 1,553 |
| 10 Apr 24 |
11.00000 +1.10 |
11.00 | 10.40 | 10.40 | 6,775 |
| 09 Apr 24 |
9.90000 -0.10 |
10.20 | 9.50 | 9.85 | 5,449 |
| 08 Apr 24 |
10.00000 +0.20 |
10.10 | 9.80 | 9.80 | 186 |
| 05 Apr 24 |
9.80000 -0.10 |
10.00 | 9.65 | 9.70 | 4,705 |
| 04 Apr 24 |
9.90000 -0.20 |
9.90 | 9.90 | 9.90 | 167 |
| 03 Apr 24 |
10.10000 +0.00 |
10.30 | 9.95 | 10.10 | 1,221 |
| 02 Apr 24 |
10.10000 -0.50 |
10.70 | 9.95 | 10.70 | 2,557 |
| 28 Mar 24 |
10.60000 -0.20 |
10.90 | 10.60 | 10.90 | 3,027 |
| 27 Mar 24 |
10.80000 +0.00 |
10.80 | 10.50 | 10.50 | 169 |
| 25 Mar 24 |
10.80000 -0.10 |
11.00 | 10.80 | 11.00 | 853 |
| 22 Mar 24 |
10.90000 +1.05 |
10.90 | 9.90 | 9.90 | 2,360 |
| 21 Mar 24 |
9.85000 -0.10 |
10.00 | 9.80 | 9.80 | 347 |
| 20 Mar 24 |
9.95000 +0.20 |
10.00 | 9.90 | 9.90 | 819 |
| 19 Mar 24 |
9.75000 +0.40 |
9.90 | 9.40 | 9.40 | 2,179 |
| 18 Mar 24 |
9.35000 +0.30 |
9.35 | 9.00 | 9.10 | 1,887 |
| 15 Mar 24 |
9.05000 -0.15 |
9.45 | 8.90 | 9.45 | 308 |
| 14 Mar 24 |
9.20000 +0.00 |
9.35 | 9.05 | 9.05 | 495 |
| 13 Mar 24 |
9.20000 -0.10 |
9.25 | 9.20 | 9.25 | 257 |
| 12 Mar 24 |
9.30000 +0.30 |
9.30 | 9.20 | 9.20 | 10 |
| 11 Mar 24 |
9.00000 -0.05 |
9.00 | 9.00 | 9.00 | 237 |
| 08 Mar 24 |
9.05000 -0.05 |
9.15 | 8.75 | 9.15 | 2,672 |
| 07 Mar 24 |
9.10000 -0.15 |
9.15 | 9.05 | 9.15 | 243 |
| 06 Mar 24 |
9.25000 -0.10 |
9.45 | 9.15 | 9.15 | 1,379 |
| 05 Mar 24 |
9.35000 +0.45 |
9.35 | 9.00 | 9.00 | 598 |
| 04 Mar 24 |
8.90000 +0.00 |
8.90 | 8.80 | 8.90 | 1,086 |
| 01 Mar 24 |
8.90000 -0.35 |
9.30 | 8.80 | 9.30 | 1,064 |
| 29 Feb 24 |
9.25000 -0.35 |
9.70 | 9.10 | 9.50 | 2,119 |
| 28 Feb 24 |
9.60000 -0.10 |
9.80 | 9.55 | 9.80 | 1,052 |
| 23 Feb 24 |
9.70000 -0.15 |
9.90 | 9.65 | 9.90 | 664 |
| 22 Feb 24 |
9.85000 +0.15 |
10.00 | 9.80 | 10.00 | 171 |
| 21 Feb 24 |
9.70000 -0.10 |
10.00 | 9.70 | 10.00 | 951 |
| 20 Feb 24 |
9.80000 -0.30 |
10.10 | 9.80 | 9.90 | 1,224 |
| 19 Feb 24 |
10.10000 +0.20 |
10.10 | 10.10 | 10.10 | 1 |
| 16 Feb 24 |
9.90000 -0.30 |
10.30 | 9.90 | 10.30 | 514 |
| 15 Feb 24 |
10.20000 +0.20 |
10.30 | 10.10 | 10.20 | 1,150 |
| 14 Feb 24 |
10.00000 +0.00 |
10.20 | 10.00 | 10.10 | 579 |
| 13 Feb 24 |
10.00000 -0.20 |
10.20 | 9.95 | 10.20 | 298 |
| 12 Feb 24 |
10.20000 +0.10 |
10.20 | 9.95 | 9.95 | 1,472 |
| 09 Feb 24 |
10.10000 -0.10 |
10.30 | 9.95 | 10.30 | 992 |
| 08 Feb 24 |
10.20000 -0.10 |
10.40 | 10.20 | 10.20 | 531 |
| 07 Feb 24 |
10.30000 -0.30 |
10.60 | 10.20 | 10.60 | 609 |
| 06 Feb 24 |
10.60000 -0.40 |
10.70 | 10.50 | 10.70 | 601 |
| 05 Feb 24 |
11.00000 +0.80 |
11.10 | 10.20 | 10.20 | 1,962 |
| 02 Feb 24 |
10.20000 +0.20 |
10.30 | 10.20 | 10.20 | 909 |
| 01 Feb 24 |
10.00000 +0.00 |
10.20 | 10.00 | 10.20 | 2,802 |
| 31 Jan 24 |
10.00000 -0.30 |
10.40 | 10.00 | 10.40 | 833 |
| 30 Jan 24 |
10.30000 -0.50 |
10.80 | 10.30 | 10.80 | 4,342 |
| 29 Jan 24 |
10.80000 -0.10 |
10.90 | 10.60 | 10.60 | 1,051 |
| 25 Jan 24 |
10.90000 -0.10 |
11.10 | 10.80 | 11.10 | 911 |
| 24 Jan 24 |
11.00000 -0.10 |
11.10 | 11.00 | 11.10 | 100 |
| 22 Jan 24 |
11.10000 +0.10 |
11.10 | 11.00 | 11.00 | 16 |
| 18 Jan 24 |
11.00000 +0.00 |
11.20 | 10.90 | 11.20 | 236 |
| 16 Jan 24 |
11.00000 +0.00 |
11.10 | 10.80 | 10.90 | 95 |
| 15 Jan 24 |
11.00000 -0.10 |
11.10 | 10.80 | 10.90 | 1,757 |
| 12 Jan 24 |
11.10000 +0.10 |
11.30 | 10.80 | 10.80 | 1,303 |
| 11 Jan 24 |
11.00000 -0.10 |
11.10 | 10.80 | 10.80 | 53 |
| 10 Jan 24 |
11.10000 +0.00 |
11.10 | 10.80 | 10.80 | 187 |
| 09 Jan 24 |
11.10000 +0.20 |
11.20 | 10.80 | 10.90 | 2,255 |
| 05 Jan 24 |
10.90000 +0.20 |
10.90 | 10.50 | 10.80 | 1,075 |
| 04 Jan 24 |
10.70000 -0.10 |
11.00 | 10.60 | 10.70 | 2,821 |
| 03 Jan 24 |
10.80000 +0.00 |
10.80 | 10.60 | 10.70 | 1,056 |
| 02 Jan 24 |
10.80000 -0.10 |
11.20 | 10.70 | 11.20 | 1,091 |
| 29 Dec 23 |
10.90000 -0.70 |
11.40 | 10.30 | 11.40 | 2,923 |
| 28 Dec 23 |
11.60000 +0.20 |
11.80 | 11.20 | 11.20 | 6,095 |
| 27 Dec 23 |
11.40000 +0.00 |
11.50 | 11.10 | 11.50 | 277 |
| 22 Dec 23 |
11.40000 +0.00 |
11.50 | 11.40 | 11.50 | 8 |
| 21 Dec 23 |
11.40000 +0.00 |
11.40 | 11.20 | 11.30 | 3,009 |
| 20 Dec 23 |
11.40000 -0.30 |
11.50 | 11.40 | 11.50 | 484 |
| 19 Dec 23 |
11.70000 +0.60 |
12.00 | 11.20 | 11.40 | 3,607 |
| 18 Dec 23 |
11.10000 +0.00 |
11.20 | 9.90 | 11.20 | 8,342 |
| 15 Dec 23 |
11.10000 -0.10 |
11.30 | 10.90 | 11.30 | 216 |
| 14 Dec 23 |
11.20000 -0.50 |
11.40 | 10.90 | 11.40 | 1,581 |
| 13 Dec 23 |
11.70000 -0.10 |
11.80 | 11.50 | 11.50 | 223 |
| 12 Dec 23 |
11.80000 -0.20 |
11.80 | 11.50 | 11.80 | 1,684 |
| 11 Dec 23 |
12.00000 +0.00 |
12.00 | 11.30 | 11.80 | 3,813 |
| 08 Dec 23 |
12.00000 -0.20 |
12.20 | 11.70 | 12.20 | 843 |
| 07 Dec 23 |
12.20000 +0.30 |
12.30 | 11.70 | 11.70 | 1,279 |
| 06 Dec 23 |
11.90000 +0.00 |
11.90 | 11.70 | 11.80 | 217 |
| 05 Dec 23 |
11.90000 -0.20 |
12.10 | 11.80 | 12.10 | 108 |
| 04 Dec 23 |
12.10000 +0.10 |
12.30 | 12.00 | 12.00 | 336 |
| 01 Dec 23 |
12.00000 -0.10 |
12.20 | 12.00 | 12.20 | 26 |
| 30 Nov 23 |
12.10000 +0.10 |
12.10 | 11.90 | 11.90 | 9 |
| 27 Nov 23 |
12.00000 -0.70 |
12.50 | 12.00 | 12.50 | 1,074 |
| 23 Nov 23 |
12.70000 +0.00 |
12.80 | 12.50 | 12.80 | 17 |
| 22 Nov 23 |
12.70000 +0.00 |
12.80 | 12.70 | 12.80 | 7 |
| 21 Nov 23 |
12.70000 +0.20 |
12.80 | 12.50 | 12.50 | 218 |
| 20 Nov 23 |
12.50000 +0.30 |
12.50 | 12.30 | 12.40 | 657 |
| 17 Nov 23 |
12.20000 +0.10 |
12.20 | 11.90 | 11.90 | 34 |
| 16 Nov 23 |
12.10000 -0.20 |
12.40 | 12.10 | 12.40 | 1,794 |
| 15 Nov 23 |
12.30000 +0.20 |
12.40 | 12.30 | 12.30 | 14 |
| 14 Nov 23 |
12.10000 +0.10 |
12.10 | 12.10 | 12.10 | 171 |
| 13 Nov 23 |
12.00000 +0.10 |
12.00 | 11.70 | 11.70 | 367 |
| 10 Nov 23 |
11.90000 +0.20 |
11.90 | 11.60 | 11.90 | 718 |
| 09 Nov 23 |
11.70000 -0.10 |
11.80 | 11.60 | 11.80 | 1,000 |
| 08 Nov 23 |
11.80000 +0.50 |
11.80 | 11.60 | 11.70 | 519 |
| 07 Nov 23 |
11.30000 +0.00 |
11.30 | 11.00 | 11.10 | 165 |
| 06 Nov 23 |
11.30000 -0.10 |
11.40 | 11.20 | 11.20 | 7 |
| 03 Nov 23 |
11.40000 +0.10 |
11.60 | 11.40 | 11.60 | 8 |
| 02 Nov 23 |
11.30000 +0.10 |
11.40 | 11.10 | 11.20 | 556 |
| 01 Nov 23 |
11.20000 +0.10 |
11.20 | 11.00 | 11.20 | 437 |
| 31 Oct 23 |
11.10000 +0.10 |
11.10 | 10.80 | 10.80 | 243 |
| 30 Oct 23 |
11.00000 -0.20 |
11.40 | 10.70 | 11.10 | 5,741 |
| 25 Oct 23 |
11.20000 -0.30 |
11.50 | 11.20 | 11.30 | 349 |
| 24 Oct 23 |
11.50000 +0.00 |
11.50 | 11.30 | 11.30 | 8 |
| 23 Oct 23 |
11.50000 -0.30 |
11.50 | 11.20 | 11.50 | 540 |
| 18 Oct 23 |
11.80000 +0.10 |
11.80 | 11.60 | 11.70 | 541 |
| 17 Oct 23 |
11.70000 -0.50 |
12.00 | 11.70 | 12.00 | 588 |
| 16 Oct 23 |
12.20000 +0.00 |
12.30 | 12.10 | 12.10 | 51 |
| 13 Oct 23 |
12.20000 -0.30 |
12.30 | 12.00 | 12.30 | 816 |
| 12 Oct 23 |
12.50000 +0.00 |
12.60 | 12.30 | 12.60 | 22 |
| 11 Oct 23 |
12.50000 +0.00 |
12.60 | 12.30 | 12.40 | 624 |
| 10 Oct 23 |
12.50000 +0.10 |
12.80 | 12.40 | 12.40 | 1,084 |
| 09 Oct 23 |
12.40000 +0.00 |
12.40 | 12.40 | 12.40 | 349 |
| 06 Oct 23 |
12.40000 -0.10 |
12.40 | 12.40 | 12.40 | 103 |
| 04 Oct 23 |
12.50000 -0.10 |
12.60 | 12.30 | 12.50 | 523 |
| 03 Oct 23 |
12.60000 +0.10 |
12.60 | 12.30 | 12.30 | 455 |
| 02 Oct 23 |
12.50000 +0.20 |
12.50 | 12.40 | 12.50 | 715 |
| 25 Sep 23 |
12.30000 +0.40 |
12.30 | 12.20 | 12.20 | 800 |
| 22 Sep 23 |
11.90000 -0.30 |
12.10 | 11.70 | 12.10 | 2,921 |
| 21 Sep 23 |
12.20000 -0.10 |
12.20 | 12.10 | 12.10 | 54 |
| 20 Sep 23 |
12.30000 +0.00 |
12.30 | 12.10 | 12.10 | 200 |
| 18 Sep 23 |
12.30000 -0.20 |
12.50 | 12.10 | 12.20 | 569 |
| 15 Sep 23 |
12.50000 -0.30 |
13.00 | 12.50 | 13.00 | 819 |
| 14 Sep 23 |
12.80000 +0.50 |
12.80 | 12.50 | 12.50 | 492 |
| 13 Sep 23 |
12.30000 -0.20 |
12.50 | 12.30 | 12.30 | 446 |
| 12 Sep 23 |
12.50000 -0.60 |
12.80 | 12.30 | 12.80 | 2,885 |
| 11 Sep 23 |
13.10000 +0.00 |
13.10 | 13.00 | 13.00 | 7 |
| 08 Sep 23 |
13.10000 +0.10 |
13.10 | 13.00 | 13.00 | 7 |
| 07 Sep 23 |
13.00000 +0.00 |
13.10 | 13.00 | 13.00 | 612 |
| 06 Sep 23 |
13.00000 -0.40 |
13.10 | 13.00 | 13.00 | 890 |
| 05 Sep 23 |
13.40000 -0.40 |
13.70 | 12.80 | 13.60 | 5,266 |
| 04 Sep 23 |
13.80000 +0.10 |
13.90 | 13.60 | 13.90 | 2,501 |
| 01 Sep 23 |
13.70000 -0.10 |
13.90 | 13.60 | 13.90 | 1,013 |
| 30 Aug 23 |
13.80000 +0.00 |
13.80 | 13.60 | 13.60 | 358 |
| 28 Aug 23 |
13.80000 -0.10 |
13.80 | 13.60 | 13.70 | 1,222 |
| 24 Aug 23 |
13.90000 +0.10 |
14.10 | 13.70 | 14.10 | 107 |
| 23 Aug 23 |
13.80000 -0.30 |
14.30 | 13.60 | 13.90 | 939 |
| 22 Aug 23 |
14.10000 +0.00 |
14.30 | 14.10 | 14.20 | 311 |
| 21 Aug 23 |
14.10000 +0.10 |
14.10 | 14.00 | 14.00 | 100 |
| 18 Aug 23 |
14.00000 +0.10 |
14.00 | 13.60 | 13.60 | 1,235 |
| 17 Aug 23 |
13.90000 +0.00 |
14.20 | 13.80 | 13.90 | 531 |
| 15 Aug 23 |
13.90000 -0.20 |
14.10 | 13.70 | 14.10 | 387 |
| 14 Aug 23 |
14.10000 +0.00 |
14.40 | 13.90 | 14.40 | 797 |
| 11 Aug 23 |
14.10000 -0.70 |
14.40 | 14.10 | 14.40 | 345 |
| 10 Aug 23 |
14.80000 +0.20 |
14.80 | 14.80 | 14.80 | 686 |
| 09 Aug 23 |
14.60000 +0.00 |
14.60 | 14.50 | 14.60 | 354 |
| 08 Aug 23 |
14.60000 +0.00 |
14.80 | 14.60 | 14.80 | 100 |
| 07 Aug 23 |
14.60000 +0.00 |
14.60 | 14.40 | 14.60 | 106 |
| 04 Aug 23 |
14.60000 +0.00 |
14.70 | 14.20 | 14.30 | 1,655 |
| 03 Aug 23 |
14.60000 +0.40 |
14.60 | 14.10 | 14.10 | 874 |
| 02 Aug 23 |
14.20000 -0.10 |
14.40 | 14.10 | 14.30 | 1,382 |
| 01 Aug 23 |
14.30000 -0.10 |
14.60 | 14.20 | 14.60 | 242 |
| 31 Jul 23 |
14.40000 -1.20 |
15.60 | 14.20 | 15.60 | 7,165 |
| 28 Jul 23 |
15.60000 -0.10 |
15.80 | 15.30 | 15.80 | 1,162 |
| 27 Jul 23 |
15.70000 -0.30 |
16.10 | 15.70 | 15.70 | 865 |
| 26 Jul 23 |
16.00000 +0.10 |
16.00 | 15.40 | 15.60 | 2,453 |
| 25 Jul 23 |
15.90000 +0.30 |
16.00 | 15.60 | 15.70 | 519 |
| 24 Jul 23 |
15.60000 +1.30 |
15.80 | 14.40 | 14.50 | 5,331 |
| 21 Jul 23 |
14.30000 +0.80 |
14.30 | 13.60 | 13.60 | 2,740 |
| 20 Jul 23 |
13.50000 +0.40 |
13.50 | 13.30 | 13.30 | 930 |
| 19 Jul 23 |
13.10000 +0.40 |
13.50 | 12.70 | 12.70 | 2,081 |
| 18 Jul 23 |
12.70000 +0.10 |
12.70 | 12.40 | 12.70 | 1,056 |
| 17 Jul 23 |
12.60000 +0.10 |
12.70 | 12.60 | 12.70 | 50 |
| 14 Jul 23 |
12.50000 -0.40 |
12.90 | 12.50 | 12.90 | 908 |
| 13 Jul 23 |
12.90000 +0.50 |
12.90 | 12.60 | 12.70 | 1,358 |
| 12 Jul 23 |
12.40000 +0.00 |
13.20 | 12.40 | 12.50 | 5,705 |
| 11 Jul 23 |
12.40000 -0.40 |
12.70 | 12.40 | 12.70 | 909 |
| 10 Jul 23 |
12.80000 +0.30 |
12.90 | 12.60 | 12.60 | 792 |
| 06 Jul 23 |
12.50000 -0.40 |
12.80 | 12.30 | 12.70 | 1,575 |
| 05 Jul 23 |
12.90000 +0.00 |
12.90 | 12.70 | 12.80 | 417 |
| 03 Jul 23 |
12.90000 +0.20 |
13.10 | 12.80 | 12.80 | 740 |
| 30 Jun 23 |
12.70000 +0.00 |
12.70 | 12.40 | 12.50 | 2,797 |
| 29 Jun 23 |
12.70000 -0.30 |
13.50 | 12.20 | 13.00 | 2,513 |
| 28 Jun 23 |
13.00000 +0.00 |
13.00 | 12.90 | 12.90 | 61 |
| 27 Jun 23 |
13.00000 +0.00 |
13.20 | 12.90 | 12.90 | 101 |
| 23 Jun 23 |
13.00000 -0.10 |
13.00 | 12.90 | 12.90 | 164 |
| 22 Jun 23 |
13.10000 -0.50 |
13.40 | 13.10 | 13.40 | 437 |
| 20 Jun 23 |
13.60000 -0.10 |
13.60 | 13.50 | 13.50 | 307 |
| 16 Jun 23 |
13.70000 +0.00 |
13.80 | 13.50 | 13.70 | 417 |
| 15 Jun 23 |
13.70000 +0.40 |
13.70 | 13.50 | 13.50 | 810 |
| 14 Jun 23 |
13.30000 +0.00 |
13.30 | 13.10 | 13.10 | 7 |
| 13 Jun 23 |
13.30000 +0.10 |
13.30 | 13.00 | 13.00 | 1,074 |
| 12 Jun 23 |
13.20000 -0.20 |
13.20 | 13.10 | 13.20 | 41 |
| 09 Jun 23 |
13.40000 -0.20 |
13.50 | 13.00 | 13.40 | 772 |
| 08 Jun 23 |
13.60000 +0.20 |
13.80 | 13.30 | 13.80 | 97 |
| 07 Jun 23 |
13.40000 -0.20 |
13.40 | 13.40 | 13.40 | 7 |
| 06 Jun 23 |
13.60000 +0.20 |
13.60 | 13.30 | 13.30 | 876 |
| 05 Jun 23 |
13.40000 +0.10 |
13.40 | 12.90 | 13.20 | 837 |
| 02 Jun 23 |
13.30000 +0.30 |
13.30 | 12.90 | 13.10 | 1,180 |
| 01 Jun 23 |
13.00000 +0.00 |
13.10 | 12.70 | 13.10 | 1,369 |
| 31 May 23 |
13.00000 -1.10 |
13.80 | 12.60 | 13.80 | 4,497 |
| 30 May 23 |
14.10000 -0.40 |
14.20 | 13.80 | 14.20 | 1,205 |
| 26 May 23 |
14.50000 -0.70 |
14.90 | 14.30 | 14.80 | 2,165 |
| 25 May 23 |
15.20000 +0.00 |
15.40 | 14.80 | 14.80 | 766 |
| 24 May 23 |
15.20000 +0.00 |
15.40 | 15.20 | 15.30 | 489 |
| 23 May 23 |
15.20000 -0.10 |
15.40 | 14.50 | 15.10 | 928 |
| 22 May 23 |
15.30000 +0.40 |
15.40 | 15.00 | 15.00 | 1,072 |
| 19 May 23 |
14.90000 -0.20 |
15.30 | 14.70 | 15.30 | 1,103 |
| 18 May 23 |
15.10000 -0.20 |
15.10 | 14.80 | 15.00 | 885 |
| 17 May 23 |
15.30000 -0.20 |
15.30 | 15.30 | 15.30 | 200 |
| 16 May 23 |
15.50000 -0.60 |
16.10 | 15.10 | 16.10 | 2,516 |
| 15 May 23 |
16.10000 -0.30 |
16.40 | 16.10 | 16.40 | 1,406 |
| 12 May 23 |
16.40000 +0.00 |
16.40 | 16.40 | 16.40 | 1,286 |
| 11 May 23 |
16.40000 +1.10 |
16.40 | 15.50 | 15.70 | 1,972 |
| 10 May 23 |
15.30000 -0.80 |
15.90 | 15.10 | 15.90 | 3,136 |
| 09 May 23 |
16.10000 -0.20 |
16.30 | 15.90 | 16.30 | 356 |
| 08 May 23 |
16.30000 +0.00 |
16.50 | 16.30 | 16.50 | 136 |
| 05 May 23 |
16.30000 +0.40 |
16.60 | 16.00 | 16.00 | 1,795 |
| 04 May 23 |
15.90000 -0.10 |
16.80 | 15.30 | 15.80 | 5,672 |
| 03 May 23 |
16.00000 -1.30 |
17.30 | 15.80 | 17.30 | 1,820 |
| 02 May 23 |
17.30000 +0.20 |
17.60 | 17.20 | 17.40 | 2,169 |
| 28 Apr 23 |
17.10000 +0.50 |
17.10 | 16.40 | 16.60 | 2,130 |
| 27 Apr 23 |
16.60000 +0.00 |
17.30 | 16.50 | 17.00 | 5,428 |
| 26 Apr 23 |
16.60000 -0.60 |
17.00 | 16.30 | 16.90 | 2,992 |
| 25 Apr 23 |
17.20000 +0.80 |
17.30 | 16.40 | 16.70 | 1,475 |
| 24 Apr 23 |
16.40000 +0.00 |
16.80 | 16.20 | 16.80 | 1,060 |
| 21 Apr 23 |
16.40000 +0.30 |
16.40 | 15.90 | 15.90 | 561 |
| 20 Apr 23 |
16.10000 +0.00 |
16.30 | 16.00 | 16.30 | 230 |
| 19 Apr 23 |
16.10000 -0.20 |
16.70 | 15.70 | 16.40 | 2,593 |
| 18 Apr 23 |
16.30000 +0.80 |
16.50 | 15.70 | 15.70 | 3,836 |
| 17 Apr 23 |
15.50000 +0.40 |
16.00 | 15.00 | 16.00 | 1,136 |
| 14 Apr 23 |
15.10000 +0.10 |
15.20 | 15.00 | 15.20 | 407 |
| 13 Apr 23 |
15.00000 +0.20 |
15.20 | 14.90 | 15.20 | 1,062 |
| 12 Apr 23 |
14.80000 -0.10 |
14.80 | 14.70 | 14.70 | 68 |
| 11 Apr 23 |
14.90000 +0.40 |
15.00 | 14.60 | 14.70 | 1,663 |
| 06 Apr 23 |
14.50000 +0.10 |
14.50 | 14.20 | 14.20 | 165 |
| 05 Apr 23 |
14.40000 -0.40 |
14.60 | 14.20 | 14.60 | 368 |
| 04 Apr 23 |
14.80000 +0.10 |
14.80 | 14.60 | 14.80 | 399 |
| 03 Apr 23 |
14.70000 +0.30 |
15.00 | 14.60 | 14.60 | 708 |
| 31 Mar 23 |
14.40000 +0.15 |
14.60 | 14.35 | 14.35 | 700 |
| 30 Mar 23 |
14.25000 +0.10 |
14.70 | 14.20 | 14.70 | 112 |
| 29 Mar 23 |
14.15000 +0.20 |
14.15 | 14.15 | 14.15 | 500 |
| 28 Mar 23 |
13.95000 -0.20 |
14.30 | 13.90 | 14.30 | 169 |
| 27 Mar 23 |
14.15000 -0.10 |
14.45 | 13.85 | 13.85 | 1,901 |
| 24 Mar 23 |
14.25000 -0.50 |
14.75 | 14.15 | 14.70 | 4,162 |
| 23 Mar 23 |
14.75000 +0.05 |
14.85 | 14.60 | 14.80 | 3,245 |
| 22 Mar 23 |
14.70000 -0.15 |
14.95 | 14.50 | 14.95 | 485 |
| 21 Mar 23 |
14.85000 +1.10 |
15.50 | 14.10 | 14.10 | 5,215 |
| 20 Mar 23 |
13.75000 +0.00 |
14.15 | 13.75 | 14.00 | 2,064 |
| 17 Mar 23 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 102 |
| 16 Mar 23 |
13.75000 -0.25 |
14.15 | 13.75 | 14.15 | 1,023 |
| 15 Mar 23 |
14.00000 -0.05 |
14.55 | 13.50 | 14.50 | 898 |
| 14 Mar 23 |
14.05000 +0.20 |
14.40 | 14.05 | 14.05 | 2,008 |
| 13 Mar 23 |
13.85000 -0.20 |
14.10 | 13.75 | 13.75 | 1,688 |
| 10 Mar 23 |
14.05000 +0.10 |
14.10 | 13.80 | 13.80 | 860 |
| 09 Mar 23 |
13.95000 -0.20 |
14.40 | 13.90 | 14.40 | 918 |
| 08 Mar 23 |
14.15000 -0.15 |
14.80 | 14.15 | 14.30 | 2,687 |
| 07 Mar 23 |
14.30000 +1.35 |
14.30 | 13.10 | 13.10 | 8,836 |
| 06 Mar 23 |
12.95000 -0.35 |
14.20 | 12.30 | 14.20 | 10,134 |
| 03 Mar 23 |
13.30000 -0.40 |
13.90 | 13.20 | 13.90 | 898 |
| 02 Mar 23 |
13.70000 -0.15 |
14.10 | 13.50 | 14.10 | 445 |
| 01 Mar 23 |
13.85000 -0.05 |
14.05 | 13.85 | 14.05 | 12 |
| 28 Feb 23 |
13.90000 +0.40 |
13.90 | 13.45 | 13.50 | 804 |
| 27 Feb 23 |
13.50000 -0.55 |
14.00 | 13.50 | 13.95 | 2,838 |
| 24 Feb 23 |
14.05000 -0.15 |
14.40 | 13.95 | 14.25 | 4,505 |
| 23 Feb 23 |
14.20000 +0.00 |
14.25 | 14.10 | 14.25 | 1,092 |
| 22 Feb 23 |
14.20000 +1.10 |
14.20 | 13.25 | 13.25 | 3,656 |
| 21 Feb 23 |
13.10000 +0.00 |
13.40 | 13.00 | 13.25 | 1,044 |
| 20 Feb 23 |
13.10000 -0.35 |
13.45 | 12.90 | 13.40 | 2,598 |
| 17 Feb 23 |
13.45000 -0.20 |
13.60 | 13.05 | 13.60 | 450 |
| 16 Feb 23 |
13.65000 -0.10 |
13.95 | 13.50 | 13.95 | 161 |
| 15 Feb 23 |
13.75000 -0.05 |
14.00 | 13.65 | 14.00 | 604 |
| 14 Feb 23 |
13.80000 -0.45 |
14.90 | 13.50 | 13.75 | 7,464 |
| 13 Feb 23 |
14.25000 +1.80 |
14.40 | 12.30 | 12.50 | 16,688 |
| 10 Feb 23 |
12.45000 -0.25 |
12.50 | 12.45 | 12.50 | 120 |
| 09 Feb 23 |
12.70000 +0.00 |
12.90 | 12.65 | 12.65 | 787 |
| 08 Feb 23 |
12.70000 +0.00 |
12.95 | 12.65 | 12.65 | 2,468 |
| 07 Feb 23 |
12.70000 +0.00 |
12.90 | 12.60 | 12.60 | 208 |
| 06 Feb 23 |
12.70000 +0.30 |
12.80 | 12.30 | 12.60 | 10 |
| 03 Feb 23 |
12.40000 -0.10 |
12.60 | 12.40 | 12.60 | 1,022 |
| 01 Feb 23 |
12.50000 +0.00 |
12.70 | 12.20 | 12.70 | 19 |
| 31 Jan 23 |
12.50000 +0.30 |
12.60 | 12.30 | 12.30 | 594 |
| 30 Jan 23 |
12.20000 +0.25 |
12.30 | 12.20 | 12.30 | 589 |
| 27 Jan 23 |
11.95000 -0.20 |
11.95 | 11.95 | 11.95 | 145 |
| 26 Jan 23 |
12.15000 -0.45 |
12.35 | 12.15 | 12.20 | 886 |
| 24 Jan 23 |
12.60000 +0.35 |
12.70 | 12.60 | 12.70 | 35 |
| 23 Jan 23 |
12.25000 -0.05 |
12.45 | 12.25 | 12.45 | 369 |
| 20 Jan 23 |
12.30000 +0.05 |
12.50 | 12.25 | 12.25 | 376 |
| 19 Jan 23 |
12.25000 +0.00 |
12.55 | 12.25 | 12.25 | 1,428 |
| 18 Jan 23 |
12.25000 -0.20 |
12.70 | 12.20 | 12.70 | 2,039 |
| 17 Jan 23 |
12.45000 +0.55 |
12.55 | 12.20 | 12.20 | 697 |
| 16 Jan 23 |
11.90000 -0.50 |
12.30 | 11.90 | 12.30 | 1,757 |
| 13 Jan 23 |
12.40000 -0.30 |
13.05 | 12.40 | 12.95 | 3,421 |
| 12 Jan 23 |
12.70000 +0.40 |
13.00 | 12.20 | 12.20 | 1,865 |
| 11 Jan 23 |
12.30000 +1.45 |
12.60 | 11.05 | 11.05 | 7,118 |
| 10 Jan 23 |
10.85000 +0.10 |
11.05 | 10.85 | 11.05 | 2 |
| 09 Jan 23 |
10.75000 +0.20 |
10.95 | 10.70 | 10.70 | 1,166 |
| 06 Jan 23 |
10.55000 -0.25 |
10.70 | 10.55 | 10.70 | 100 |
| 05 Jan 23 |
10.80000 +0.50 |
10.80 | 10.45 | 10.45 | 791 |
| 04 Jan 23 |
10.30000 +0.15 |
10.45 | 10.30 | 10.45 | 300 |
| 03 Jan 23 |
10.15000 -0.20 |
10.30 | 10.15 | 10.30 | 665 |
| 02 Jan 23 |
10.35000 -0.20 |
10.70 | 10.35 | 10.70 | 619 |
| 30 Dec 22 |
10.55000 -0.05 |
11.00 | 10.40 | 10.50 | 9,446 |
| 29 Dec 22 |
10.60000 -0.15 |
11.20 | 10.60 | 11.05 | 2,165 |
| 28 Dec 22 |
10.75000 +0.35 |
10.75 | 10.50 | 10.50 | 359 |
| 27 Dec 22 |
10.40000 +0.00 |
10.45 | 10.40 | 10.45 | 216 |
| 23 Dec 22 |
10.40000 -0.10 |
10.40 | 10.40 | 10.40 | 146 |
| 22 Dec 22 |
10.50000 +0.30 |
10.50 | 10.40 | 10.40 | 628 |
| 21 Dec 22 |
10.20000 +0.10 |
10.20 | 10.10 | 10.15 | 1,104 |
| 20 Dec 22 |
10.10000 -0.30 |
10.10 | 9.90 | 9.90 | 400 |
| 19 Dec 22 |
10.40000 +0.10 |
10.45 | 10.35 | 10.45 | 785 |
| 16 Dec 22 |
10.30000 +0.15 |
10.30 | 10.10 | 10.10 | 400 |
| 15 Dec 22 |
10.15000 +0.33 |
10.15 | 9.86 | 10.10 | 636 |
| 13 Dec 22 |
9.82000 -0.58 |
9.96 | 9.82 | 9.96 | 350 |
| 12 Dec 22 |
10.40000 +0.20 |
10.40 | 9.92 | 9.92 | 1,609 |
| 09 Dec 22 |
10.20000 -0.35 |
10.50 | 10.00 | 10.40 | 3,073 |
| 08 Dec 22 |
10.55000 +0.30 |
10.55 | 10.10 | 10.10 | 2,660 |
| 07 Dec 22 |
10.25000 +0.10 |
10.25 | 10.00 | 10.00 | 735 |
| 06 Dec 22 |
10.15000 +0.35 |
10.15 | 10.05 | 10.05 | 303 |
| 05 Dec 22 |
9.80000 -0.45 |
10.05 | 9.72 | 10.05 | 1,484 |
| 02 Dec 22 |
10.25000 -0.15 |
10.65 | 10.25 | 10.40 | 1,208 |
| 01 Dec 22 |
10.40000 +0.30 |
10.55 | 10.05 | 10.25 | 2,823 |
| 30 Nov 22 |
10.10000 +0.00 |
10.30 | 10.10 | 10.30 | 100 |
| 29 Nov 22 |
10.10000 +0.16 |
10.10 | 9.56 | 9.92 | 2,389 |
| 28 Nov 22 |
9.94000 -1.11 |
10.90 | 9.90 | 10.90 | 3,163 |
| 25 Nov 22 |
11.05000 +0.15 |
11.05 | 10.80 | 10.80 | 740 |
| 24 Nov 22 |
10.90000 -0.10 |
11.20 | 10.80 | 11.20 | 1,278 |
| 23 Nov 22 |
11.00000 +0.15 |
11.15 | 10.80 | 11.00 | 2,799 |
| 22 Nov 22 |
10.85000 +0.05 |
10.85 | 10.85 | 10.85 | 596 |
| 21 Nov 22 |
10.80000 +0.30 |
10.80 | 10.00 | 10.20 | 2,614 |
| 16 Nov 22 |
10.50000 -0.30 |
10.55 | 10.10 | 10.55 | 6,114 |
| 15 Nov 22 |
10.80000 -0.30 |
11.30 | 10.65 | 11.30 | 3,417 |
| 14 Nov 22 |
11.10000 +0.05 |
11.30 | 11.10 | 11.30 | 1,972 |
| 11 Nov 22 |
11.05000 +0.25 |
11.35 | 10.80 | 11.20 | 6,877 |
| 10 Nov 22 |
10.80000 +0.05 |
10.80 | 10.70 | 10.75 | 418 |
| 08 Nov 22 |
10.75000 -0.05 |
10.75 | 10.75 | 10.75 | 156 |
| 07 Nov 22 |
10.80000 +0.10 |
10.80 | 10.45 | 10.45 | 633 |
| 04 Nov 22 |
10.70000 +0.00 |
11.15 | 10.30 | 10.85 | 16,198 |
| 03 Nov 22 |
10.70000 -0.20 |
11.30 | 10.70 | 11.30 | 3,182 |
| 02 Nov 22 |
10.90000 -0.50 |
11.50 | 10.90 | 11.50 | 1,774 |
| 01 Nov 22 |
11.40000 +0.30 |
11.40 | 10.45 | 11.40 | 3,038 |
| 31 Oct 22 |
11.10000 -0.50 |
11.95 | 10.65 | 11.90 | 2,127 |
| 28 Oct 22 |
11.60000 +1.82 |
11.65 | 9.80 | 9.80 | 4,873 |
| 27 Oct 22 |
9.78000 +1.74 |
9.78 | 8.16 | 8.16 | 11,848 |
| 26 Oct 22 |
8.04000 -0.24 |
8.06 | 8.04 | 8.06 | 789 |
| 25 Oct 22 |
8.28000 -0.12 |
8.28 | 8.20 | 8.24 | 427 |
| 24 Oct 22 |
8.40000 +0.48 |
8.40 | 8.02 | 8.02 | 731 |
| 21 Oct 22 |
7.92000 -0.50 |
8.24 | 7.54 | 8.24 | 2,120 |
| 20 Oct 22 |
8.42000 +0.02 |
8.42 | 8.30 | 8.30 | 150 |
| 19 Oct 22 |
8.40000 +0.08 |
8.40 | 8.40 | 8.40 | 100 |
| 18 Oct 22 |
8.32000 -0.14 |
8.32 | 8.26 | 8.26 | 79 |
| 17 Oct 22 |
8.46000 +0.02 |
8.50 | 8.32 | 8.50 | 108 |
| 14 Oct 22 |
8.44000 +0.18 |
8.44 | 8.34 | 8.34 | 10 |
| 12 Oct 22 |
8.26000 +0.06 |
8.26 | 8.26 | 8.26 | 80 |
| 11 Oct 22 |
8.20000 +0.10 |
8.20 | 8.20 | 8.20 | 288 |
| 10 Oct 22 |
8.10000 -0.02 |
8.16 | 7.96 | 8.16 | 332 |
| 07 Oct 22 |
8.12000 +0.12 |
8.12 | 8.04 | 8.04 | 1,587 |
| 06 Oct 22 |
8.00000 -0.04 |
8.12 | 7.94 | 8.00 | 2,434 |
| 05 Oct 22 |
8.04000 -0.04 |
8.04 | 8.02 | 8.02 | 200 |
| 04 Oct 22 |
8.08000 -0.02 |
8.14 | 8.08 | 8.14 | 226 |
| 03 Oct 22 |
8.10000 +0.10 |
8.10 | 8.08 | 8.10 | 361 |
| 30 Sep 22 |
8.00000 -0.16 |
8.16 | 7.90 | 7.94 | 1,726 |
| 29 Sep 22 |
8.16000 +0.14 |
8.16 | 8.16 | 8.16 | 2 |
| 28 Sep 22 |
8.02000 -0.56 |
8.34 | 7.70 | 8.34 | 3,035 |
| 26 Sep 22 |
8.58000 -0.74 |
9.12 | 8.50 | 9.12 | 2,839 |
| 23 Sep 22 |
9.32000 -0.34 |
9.66 | 9.32 | 9.64 | 2,924 |
| 22 Sep 22 |
9.66000 +0.06 |
9.70 | 9.64 | 9.70 | 1,904 |
| 20 Sep 22 |
9.60000 -0.10 |
9.98 | 9.60 | 9.98 | 154 |
| 19 Sep 22 |
9.70000 +0.04 |
9.90 | 9.56 | 9.56 | 559 |
| 16 Sep 22 |
9.66000 -0.39 |
9.88 | 9.62 | 9.88 | 763 |
| 15 Sep 22 |
10.05000 -0.05 |
10.45 | 10.05 | 10.45 | 2,527 |
| 14 Sep 22 |
10.10000 -0.10 |
10.10 | 10.10 | 10.10 | 103 |
| 09 Sep 22 |
10.20000 -0.10 |
10.20 | 10.20 | 10.20 | 100 |
| 08 Sep 22 |
10.30000 -0.50 |
10.30 | 10.30 | 10.30 | 720 |
| 06 Sep 22 |
10.80000 +0.60 |
10.80 | 10.45 | 10.50 | 340 |
| 05 Sep 22 |
10.20000 -0.60 |
10.50 | 10.05 | 10.50 | 4,143 |
| 02 Sep 22 |
10.80000 +0.50 |
10.90 | 10.50 | 10.50 | 394 |
| 01 Sep 22 |
10.30000 -0.05 |
10.65 | 10.30 | 10.55 | 2,041 |
| 31 Aug 22 |
10.35000 -0.25 |
10.45 | 10.35 | 10.45 | 49 |
| 30 Aug 22 |
10.60000 +0.05 |
10.60 | 10.55 | 10.55 | 442 |
| 29 Aug 22 |
10.55000 +0.00 |
10.55 | 10.50 | 10.50 | 388 |
| 26 Aug 22 |
10.55000 +0.10 |
10.55 | 10.45 | 10.45 | 147 |
| 25 Aug 22 |
10.45000 -0.30 |
10.45 | 10.30 | 10.45 | 2,708 |
| 24 Aug 22 |
10.75000 +0.30 |
10.75 | 10.55 | 10.55 | 283 |
| 23 Aug 22 |
10.45000 -0.45 |
10.85 | 10.45 | 10.85 | 425 |
| 22 Aug 22 |
10.90000 +0.55 |
10.90 | 10.20 | 10.20 | 1,602 |
| 19 Aug 22 |
10.35000 +0.00 |
10.45 | 10.30 | 10.30 | 1,001 |
| 18 Aug 22 |
10.35000 -0.15 |
10.75 | 10.35 | 10.65 | 930 |
| 17 Aug 22 |
10.50000 -0.15 |
10.50 | 10.35 | 10.50 | 662 |
| 16 Aug 22 |
10.65000 +0.00 |
10.95 | 10.40 | 10.85 | 1,369 |
| 15 Aug 22 |
10.65000 +0.25 |
10.80 | 10.45 | 10.55 | 1,155 |
| 12 Aug 22 |
10.40000 -0.25 |
10.90 | 10.40 | 10.85 | 1,857 |
| 11 Aug 22 |
10.65000 -0.30 |
10.75 | 10.25 | 10.75 | 1,592 |
| 10 Aug 22 |
10.95000 +0.35 |
10.95 | 10.75 | 10.75 | 489 |
| 09 Aug 22 |
10.60000 -0.10 |
10.60 | 10.45 | 10.45 | 226 |
| 08 Aug 22 |
10.70000 +0.30 |
10.70 | 10.20 | 10.25 | 664 |
| 05 Aug 22 |
10.40000 -0.45 |
10.40 | 10.10 | 10.35 | 1,623 |
| 04 Aug 22 |
10.85000 -0.65 |
11.45 | 9.90 | 11.45 | 5,172 |
| 03 Aug 22 |
11.50000 +1.35 |
11.50 | 10.40 | 10.40 | 2,083 |
| 02 Aug 22 |
10.15000 -1.25 |
11.05 | 9.82 | 11.05 | 5,074 |
| 01 Aug 22 |
11.40000 +0.00 |
12.00 | 11.40 | 12.00 | 624 |
| 29 Jul 22 |
11.40000 +1.44 |
11.55 | 10.35 | 10.35 | 14,347 |
| 28 Jul 22 |
9.96000 -0.29 |
10.40 | 9.52 | 10.40 | 17,617 |
| 27 Jul 22 |
10.25000 -0.65 |
10.70 | 10.00 | 10.70 | 3,221 |
| 26 Jul 22 |
10.90000 -0.25 |
11.30 | 10.85 | 11.05 | 4,808 |
| 25 Jul 22 |
11.15000 +0.15 |
11.30 | 10.90 | 11.05 | 3,929 |
| 22 Jul 22 |
11.00000 +0.10 |
11.45 | 11.00 | 11.00 | 4,015 |
| 21 Jul 22 |
10.90000 +0.10 |
11.05 | 10.75 | 10.95 | 336 |
| 20 Jul 22 |
10.80000 -0.30 |
11.50 | 10.50 | 11.50 | 5,825 |
| 19 Jul 22 |
11.10000 +1.00 |
11.45 | 10.30 | 10.30 | 2,402 |
| 18 Jul 22 |
10.10000 -0.55 |
11.30 | 10.10 | 10.85 | 5,349 |
| 15 Jul 22 |
10.65000 -0.25 |
11.20 | 10.65 | 11.20 | 636 |
| 14 Jul 22 |
10.90000 -0.25 |
11.30 | 10.90 | 11.10 | 2,604 |
| 13 Jul 22 |
11.15000 -0.10 |
11.20 | 10.80 | 11.20 | 4,965 |
| 12 Jul 22 |
11.25000 -0.15 |
11.55 | 11.00 | 11.50 | 2,876 |
| 11 Jul 22 |
11.40000 -0.60 |
11.95 | 11.00 | 11.95 | 1,834 |
| 08 Jul 22 |
12.00000 +0.10 |
12.65 | 11.90 | 12.10 | 1,486 |
| 07 Jul 22 |
11.90000 -0.20 |
12.30 | 11.90 | 12.25 | 330 |
| 06 Jul 22 |
12.10000 -0.05 |
12.10 | 11.95 | 12.00 | 335 |
| 05 Jul 22 |
12.15000 -0.50 |
12.85 | 12.00 | 12.85 | 1,112 |
| 04 Jul 22 |
12.65000 -0.30 |
12.70 | 12.40 | 12.70 | 608 |
| 01 Jul 22 |
12.95000 -0.40 |
13.35 | 12.50 | 13.35 | 1,127 |
| 30 Jun 22 |
13.35000 -0.05 |
13.35 | 13.00 | 13.00 | 480 |
| 29 Jun 22 |
13.40000 +0.05 |
13.40 | 13.40 | 13.40 | 75 |
| 28 Jun 22 |
13.35000 +0.50 |
13.35 | 12.55 | 13.00 | 8,241 |
| 27 Jun 22 |
12.85000 -0.55 |
13.00 | 12.85 | 13.00 | 532 |
| 24 Jun 22 |
13.40000 -0.50 |
13.65 | 13.40 | 13.50 | 520 |
| 23 Jun 22 |
13.90000 +0.00 |
14.45 | 13.90 | 14.10 | 799 |
| 22 Jun 22 |
13.90000 -0.45 |
14.20 | 13.90 | 14.20 | 160 |
| 21 Jun 22 |
14.35000 +0.15 |
14.35 | 14.20 | 14.20 | 1 |
| 20 Jun 22 |
14.20000 -0.20 |
14.55 | 14.20 | 14.55 | 170 |
| 17 Jun 22 |
14.40000 +0.00 |
14.55 | 14.20 | 14.20 | 300 |
| 15 Jun 22 |
14.40000 -0.10 |
14.75 | 14.40 | 14.75 | 95 |
| 14 Jun 22 |
14.50000 -0.45 |
14.90 | 14.50 | 14.90 | 1,577 |
| 13 Jun 22 |
14.95000 -0.20 |
15.00 | 14.95 | 15.00 | 705 |
| 10 Jun 22 |
15.15000 -0.05 |
15.15 | 15.00 | 15.00 | 18 |
| 09 Jun 22 |
15.20000 +0.20 |
15.40 | 15.00 | 15.00 | 655 |
| 06 Jun 22 |
15.00000 +0.50 |
15.00 | 14.80 | 14.80 | 257 |
| 03 Jun 22 |
14.50000 -0.25 |
15.55 | 14.50 | 14.50 | 448 |
| 02 Jun 22 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 68 |
| 01 Jun 22 |
14.75000 +0.55 |
14.75 | 14.25 | 14.55 | 398 |
| 31 May 22 |
14.20000 -0.80 |
14.75 | 14.20 | 14.75 | 516 |
| 30 May 22 |
15.00000 +0.30 |
15.15 | 15.00 | 15.10 | 406 |
| 25 May 22 |
14.70000 +0.05 |
14.85 | 14.35 | 14.75 | 561 |
| 24 May 22 |
14.65000 +0.05 |
14.65 | 14.25 | 14.35 | 1,372 |
| 23 May 22 |
14.60000 -0.20 |
14.60 | 14.05 | 14.05 | 1,414 |
| 19 May 22 |
14.80000 +0.30 |
14.85 | 14.00 | 14.20 | 699 |
| 18 May 22 |
14.50000 +0.50 |
14.80 | 14.50 | 14.65 | 789 |
| 17 May 22 |
14.00000 -0.90 |
14.80 | 14.00 | 14.80 | 383 |
| 16 May 22 |
14.90000 -0.60 |
16.20 | 14.90 | 15.90 | 1,198 |
| 13 May 22 |
15.50000 +1.10 |
15.70 | 14.95 | 14.95 | 1,722 |
| 12 May 22 |
14.40000 +0.40 |
15.05 | 14.40 | 14.45 | 1,864 |
| 11 May 22 |
14.00000 -0.40 |
15.00 | 13.50 | 14.70 | 1,376 |
| 10 May 22 |
14.40000 -0.15 |
15.40 | 14.40 | 14.50 | 1,531 |
| 09 May 22 |
14.55000 -0.80 |
15.05 | 14.55 | 15.00 | 2,980 |
| 06 May 22 |
15.35000 +0.25 |
15.35 | 15.05 | 15.30 | 1,585 |
| 04 May 22 |
15.10000 +0.00 |
15.10 | 15.00 | 15.00 | 15 |
| 03 May 22 |
15.10000 -0.05 |
15.20 | 15.00 | 15.00 | 617 |
| 02 May 22 |
15.15000 -0.85 |
16.30 | 14.75 | 16.30 | 2,328 |
| 29 Apr 22 |
16.00000 -0.15 |
16.55 | 16.00 | 16.55 | 1,414 |
| 28 Apr 22 |
16.15000 +0.00 |
16.40 | 16.15 | 16.40 | 11 |
| 27 Apr 22 |
16.15000 +0.15 |
16.45 | 16.15 | 16.45 | 158 |
| 26 Apr 22 |
16.00000 -0.05 |
16.00 | 16.00 | 16.00 | 78 |
| 25 Apr 22 |
16.05000 -0.30 |
16.20 | 16.00 | 16.20 | 546 |
| 22 Apr 22 |
16.35000 +0.40 |
16.35 | 16.00 | 16.00 | 12 |
| 21 Apr 22 |
15.95000 -0.35 |
17.00 | 15.45 | 15.60 | 3,570 |
| 20 Apr 22 |
16.30000 -0.55 |
16.75 | 16.30 | 16.75 | 972 |
| 19 Apr 22 |
16.85000 -0.60 |
17.55 | 15.55 | 17.55 | 1,275 |
| 13 Apr 22 |
17.45000 -0.35 |
17.80 | 17.05 | 17.80 | 793 |
| 12 Apr 22 |
17.80000 +1.40 |
17.80 | 15.20 | 15.90 | 2,785 |
| 11 Apr 22 |
16.40000 +0.25 |
16.40 | 15.70 | 15.70 | 171 |
| 08 Apr 22 |
16.15000 +0.25 |
16.15 | 15.65 | 15.70 | 1,426 |
| 07 Apr 22 |
15.90000 +0.20 |
15.90 | 15.60 | 15.60 | 12 |
| 06 Apr 22 |
15.70000 -0.70 |
15.70 | 15.70 | 15.70 | 210 |
| 05 Apr 22 |
16.40000 -0.15 |
16.40 | 16.20 | 16.20 | 410 |
| 04 Apr 22 |
16.55000 +0.35 |
16.95 | 16.10 | 16.10 | 863 |
| 01 Apr 22 |
16.20000 -0.50 |
17.05 | 15.95 | 16.90 | 4,447 |
| 31 Mar 22 |
16.70000 -0.35 |
17.10 | 16.20 | 16.80 | 1,106 |
| 30 Mar 22 |
17.05000 +1.05 |
17.30 | 16.30 | 16.55 | 3,758 |
| 29 Mar 22 |
16.00000 -0.25 |
16.05 | 15.15 | 15.95 | 3,291 |
| 28 Mar 22 |
16.25000 -0.20 |
16.85 | 16.25 | 16.85 | 1,133 |
| 25 Mar 22 |
16.45000 +0.00 |
16.65 | 16.45 | 16.50 | 82 |
| 24 Mar 22 |
16.45000 -0.45 |
16.75 | 16.45 | 16.65 | 725 |
| 23 Mar 22 |
16.90000 -0.45 |
17.30 | 16.90 | 17.30 | 143 |
| 22 Mar 22 |
17.35000 +0.45 |
17.55 | 16.75 | 16.75 | 1,719 |
| 21 Mar 22 |
16.90000 +0.20 |
17.25 | 16.75 | 16.75 | 1,105 |
| 18 Mar 22 |
16.70000 +0.00 |
16.85 | 16.70 | 16.85 | 12 |
| 17 Mar 22 |
16.70000 -0.20 |
17.00 | 16.70 | 17.00 | 114 |
| 16 Mar 22 |
16.90000 -0.15 |
17.25 | 16.90 | 17.00 | 910 |
| 15 Mar 22 |
17.05000 -0.60 |
17.90 | 17.05 | 17.90 | 410 |
| 14 Mar 22 |
17.65000 +0.05 |
18.00 | 17.65 | 17.90 | 500 |
| 11 Mar 22 |
17.60000 +0.75 |
17.95 | 16.90 | 16.90 | 2,834 |
| 10 Mar 22 |
16.85000 +0.85 |
17.10 | 16.65 | 16.65 | 509 |
| 09 Mar 22 |
16.00000 -0.75 |
19.75 | 16.00 | 16.60 | 1,831 |
| 08 Mar 22 |
16.75000 +2.15 |
18.00 | 16.75 | 17.95 | 669 |
| 07 Mar 22 |
14.60000 -0.10 |
15.05 | 14.60 | 14.90 | 551 |
| 04 Mar 22 |
14.70000 -0.50 |
15.95 | 14.70 | 15.90 | 967 |
| 03 Mar 22 |
15.20000 -0.75 |
16.10 | 15.00 | 15.90 | 5,485 |
| 02 Mar 22 |
15.95000 -0.60 |
17.40 | 15.95 | 17.10 | 5,321 |
| 01 Mar 22 |
16.55000 -2.05 |
20.00 | 16.10 | 20.00 | 2,080 |
| 28 Feb 22 |
18.60000 +0.65 |
18.60 | 17.45 | 17.80 | 778 |
| 25 Feb 22 |
17.95000 +0.25 |
17.95 | 17.30 | 17.30 | 1,025 |
| 24 Feb 22 |
17.70000 -0.15 |
18.00 | 16.10 | 16.20 | 1,454 |
| 23 Feb 22 |
17.85000 -0.15 |
18.10 | 17.60 | 18.05 | 270 |
| 22 Feb 22 |
18.00000 -0.65 |
18.40 | 17.95 | 18.40 | 709 |
| 21 Feb 22 |
18.65000 -0.30 |
19.25 | 18.60 | 19.00 | 2,037 |
| 18 Feb 22 |
18.95000 +0.20 |
18.95 | 18.80 | 18.80 | 400 |
| 17 Feb 22 |
18.75000 -0.25 |
18.90 | 18.75 | 18.75 | 157 |
| 16 Feb 22 |
19.00000 +0.70 |
19.00 | 18.60 | 18.60 | 51 |
| 15 Feb 22 |
18.30000 -0.45 |
19.00 | 18.30 | 19.00 | 1,440 |
| 14 Feb 22 |
18.75000 -0.25 |
18.75 | 18.70 | 18.70 | 964 |
| 11 Feb 22 |
19.00000 +0.55 |
19.00 | 18.50 | 18.70 | 524 |
| 10 Feb 22 |
18.45000 +0.25 |
19.00 | 18.35 | 19.00 | 994 |
| 09 Feb 22 |
18.20000 +0.00 |
18.45 | 17.95 | 17.95 | 2,302 |
| 08 Feb 22 |
18.20000 +0.35 |
18.20 | 18.15 | 18.15 | 278 |
| 07 Feb 22 |
17.85000 -0.25 |
18.05 | 17.80 | 17.80 | 528 |
| 04 Feb 22 |
18.10000 -0.10 |
18.10 | 17.60 | 17.60 | 358 |
| 03 Feb 22 |
18.20000 +0.20 |
18.45 | 17.85 | 17.85 | 473 |
| 02 Feb 22 |
18.00000 +0.45 |
18.00 | 17.40 | 17.40 | 1,618 |
| 01 Feb 22 |
17.55000 -0.65 |
18.40 | 17.55 | 18.40 | 140 |
| 31 Jan 22 |
18.20000 +0.45 |
18.70 | 17.90 | 17.90 | 1,393 |
| 28 Jan 22 |
17.75000 +0.05 |
17.95 | 17.70 | 17.95 | 517 |
| 27 Jan 22 |
17.70000 -0.30 |
17.90 | 17.35 | 17.65 | 957 |
| 26 Jan 22 |
18.00000 -0.20 |
18.20 | 18.00 | 18.00 | 74 |
| 25 Jan 22 |
18.20000 +0.40 |
18.20 | 17.95 | 17.95 | 253 |
| 24 Jan 22 |
17.80000 -0.65 |
19.10 | 17.65 | 18.70 | 11,285 |
| 21 Jan 22 |
18.45000 -0.90 |
19.40 | 18.45 | 19.35 | 1,736 |
| 20 Jan 22 |
19.35000 +0.25 |
19.35 | 19.30 | 19.35 | 10 |
| 18 Jan 22 |
19.10000 -0.30 |
19.10 | 18.95 | 19.10 | 190 |
| 17 Jan 22 |
19.40000 +0.10 |
19.50 | 19.10 | 19.50 | 82 |
| 14 Jan 22 |
19.30000 -0.15 |
19.45 | 19.15 | 19.15 | 1,013 |
| 13 Jan 22 |
19.45000 +0.15 |
19.45 | 19.45 | 19.45 | 9 |
| 12 Jan 22 |
19.30000 -0.05 |
19.50 | 19.10 | 19.50 | 494 |
| 11 Jan 22 |
19.35000 -0.05 |
19.45 | 19.00 | 19.45 | 119 |
| 10 Jan 22 |
19.40000 +0.80 |
19.50 | 19.10 | 19.35 | 1,182 |
| 06 Jan 22 |
18.60000 +0.05 |
18.60 | 18.60 | 18.60 | 2 |
| 05 Jan 22 |
18.55000 -0.05 |
18.85 | 18.45 | 18.85 | 975 |
| 04 Jan 22 |
18.60000 +0.70 |
18.95 | 18.00 | 18.00 | 2,696 |
| 03 Jan 22 |
17.90000 -0.05 |
18.35 | 17.90 | 18.25 | 678 |
| 30 Dec 21 |
17.95000 +0.00 |
18.05 | 17.85 | 18.05 | 414 |
| 29 Dec 21 |
17.95000 -0.05 |
18.05 | 17.70 | 18.05 | 492 |
| 28 Dec 21 |
18.00000 +0.10 |
18.05 | 17.70 | 17.70 | 1,691 |
| 27 Dec 21 |
17.90000 +0.00 |
18.20 | 17.70 | 17.70 | 1,288 |
| 23 Dec 21 |
17.90000 +0.30 |
18.35 | 17.60 | 17.60 | 2,360 |
| 22 Dec 21 |
17.60000 -0.30 |
17.95 | 17.50 | 17.60 | 2,359 |
| 21 Dec 21 |
17.90000 +0.30 |
17.95 | 17.60 | 17.60 | 514 |
| 20 Dec 21 |
17.60000 -0.75 |
18.60 | 17.60 | 18.20 | 2,248 |
| 17 Dec 21 |
18.35000 +0.30 |
18.70 | 17.75 | 17.75 | 591 |
| 16 Dec 21 |
18.05000 -0.40 |
18.70 | 17.75 | 18.70 | 1,074 |
| 15 Dec 21 |
18.45000 -0.05 |
19.10 | 18.40 | 19.10 | 251 |
| 14 Dec 21 |
18.50000 -0.20 |
18.50 | 18.45 | 18.45 | 67 |
| 13 Dec 21 |
18.70000 -0.05 |
18.85 | 18.40 | 18.60 | 915 |
| 10 Dec 21 |
18.75000 +0.15 |
19.15 | 18.40 | 18.85 | 759 |
| 09 Dec 21 |
18.60000 +0.05 |
19.30 | 18.40 | 18.80 | 871 |
| 08 Dec 21 |
18.55000 -0.50 |
18.95 | 18.45 | 18.95 | 771 |
| 06 Dec 21 |
19.05000 -0.25 |
19.05 | 18.60 | 19.00 | 387 |
| 03 Dec 21 |
19.30000 +0.90 |
19.60 | 18.80 | 18.80 | 2,363 |
| 02 Dec 21 |
18.40000 +0.15 |
18.40 | 18.40 | 18.40 | 3,009 |
| 01 Dec 21 |
18.25000 +0.55 |
18.40 | 18.10 | 18.10 | 1,954 |
| 30 Nov 21 |
17.70000 +0.50 |
18.30 | 17.10 | 17.10 | 521 |
| 29 Nov 21 |
17.20000 -0.90 |
18.10 | 17.20 | 18.10 | 2,709 |
| 26 Nov 21 |
18.10000 -0.45 |
18.45 | 18.10 | 18.40 | 1,792 |
| 25 Nov 21 |
18.55000 +0.15 |
18.70 | 18.40 | 18.60 | 250 |
| 24 Nov 21 |
18.40000 -0.10 |
18.40 | 18.40 | 18.40 | 1,339 |
| 23 Nov 21 |
18.50000 +0.15 |
18.75 | 18.35 | 18.75 | 545 |
| 22 Nov 21 |
18.35000 +0.20 |
18.90 | 18.35 | 18.55 | 1,899 |
| 19 Nov 21 |
18.15000 -1.35 |
19.40 | 18.15 | 19.20 | 1,378 |
| 18 Nov 21 |
19.50000 +0.00 |
19.55 | 19.30 | 19.55 | 2,154 |
| 17 Nov 21 |
19.50000 +0.00 |
19.95 | 19.50 | 19.95 | 2,361 |
| 16 Nov 21 |
19.50000 +0.00 |
19.95 | 19.50 | 19.95 | 133 |
| 15 Nov 21 |
19.50000 -0.10 |
20.00 | 19.50 | 19.55 | 343 |
| 12 Nov 21 |
19.60000 +0.10 |
19.60 | 19.60 | 19.60 | 4 |
| 11 Nov 21 |
19.50000 +0.00 |
20.00 | 19.50 | 19.70 | 1,048 |
| 10 Nov 21 |
19.50000 -0.40 |
19.95 | 19.50 | 19.80 | 1,531 |
| 09 Nov 21 |
19.90000 -0.05 |
19.90 | 19.65 | 19.70 | 1,598 |
| 08 Nov 21 |
19.95000 +0.00 |
20.90 | 19.95 | 20.90 | 2,046 |
| 05 Nov 21 |
19.95000 -0.15 |
20.50 | 19.50 | 20.30 | 2,581 |
| 04 Nov 21 |
20.10000 +0.30 |
20.30 | 19.95 | 19.95 | 535 |
| 03 Nov 21 |
19.80000 +0.00 |
20.10 | 19.80 | 20.00 | 319 |
| 02 Nov 21 |
19.80000 -0.40 |
20.10 | 19.80 | 20.10 | 296 |
| 01 Nov 21 |
20.20000 +0.40 |
20.20 | 19.80 | 19.85 | 573 |
| 29 Oct 21 |
19.80000 -0.60 |
19.80 | 19.80 | 19.80 | 17 |
| 28 Oct 21 |
20.40000 +0.50 |
20.40 | 20.00 | 20.30 | 112 |
| 27 Oct 21 |
19.90000 -0.40 |
20.30 | 19.90 | 20.30 | 1,437 |
| 26 Oct 21 |
20.30000 +0.20 |
20.30 | 20.10 | 20.10 | 750 |
| 25 Oct 21 |
20.10000 -0.10 |
20.10 | 20.10 | 20.10 | 9 |
| 20 Oct 21 |
20.20000 -0.10 |
20.20 | 20.10 | 20.10 | 50 |
| 19 Oct 21 |
20.30000 -0.50 |
20.30 | 20.20 | 20.30 | 734 |
| 18 Oct 21 |
20.80000 +0.50 |
20.80 | 20.50 | 20.50 | 335 |
| 15 Oct 21 |
20.30000 -0.10 |
20.90 | 20.30 | 20.90 | 864 |
| 14 Oct 21 |
20.40000 +0.30 |
20.90 | 20.40 | 20.40 | 2,742 |
| 13 Oct 21 |
20.10000 -0.40 |
21.00 | 20.10 | 21.00 | 807 |
| 12 Oct 21 |
20.50000 -0.10 |
20.50 | 20.10 | 20.20 | 520 |
| 11 Oct 21 |
20.60000 -0.30 |
20.60 | 20.50 | 20.50 | 533 |
| 08 Oct 21 |
20.90000 +0.00 |
20.90 | 20.50 | 20.50 | 107 |
| 07 Oct 21 |
20.90000 +0.60 |
20.90 | 20.40 | 20.50 | 606 |
| 06 Oct 21 |
20.30000 +0.00 |
20.40 | 19.55 | 20.40 | 5,320 |
| 05 Oct 21 |
20.30000 -0.60 |
21.00 | 20.20 | 21.00 | 344 |
| 04 Oct 21 |
20.90000 -0.10 |
21.00 | 20.10 | 21.00 | 1,564 |
| 01 Oct 21 |
21.00000 -0.40 |
22.50 | 21.00 | 22.50 | 718 |
| 30 Sep 21 |
21.40000 -1.00 |
21.90 | 21.30 | 21.90 | 5,926 |
| 29 Sep 21 |
22.40000 +0.30 |
22.40 | 22.00 | 22.00 | 628 |
| 28 Sep 21 |
22.10000 -0.20 |
22.10 | 22.00 | 22.00 | 520 |
| 27 Sep 21 |
22.30000 +0.10 |
22.30 | 22.10 | 22.10 | 604 |
| 24 Sep 21 |
22.20000 -0.10 |
22.20 | 22.00 | 22.00 | 300 |
| 23 Sep 21 |
22.30000 +0.00 |
22.30 | 22.00 | 22.00 | 650 |
| 22 Sep 21 |
22.30000 -0.20 |
22.30 | 22.30 | 22.30 | 448 |
| 21 Sep 21 |
22.50000 +0.50 |
22.50 | 22.00 | 22.30 | 731 |
| 20 Sep 21 |
22.00000 -0.40 |
22.30 | 22.00 | 22.10 | 1,916 |
| 17 Sep 21 |
22.40000 +0.10 |
22.50 | 22.20 | 22.20 | 401 |
| 16 Sep 21 |
22.30000 -0.10 |
22.30 | 22.20 | 22.20 | 901 |
| 15 Sep 21 |
22.40000 +0.10 |
22.80 | 22.30 | 22.30 | 837 |
| 14 Sep 21 |
22.30000 -0.20 |
22.60 | 22.30 | 22.40 | 579 |
| 13 Sep 21 |
22.50000 +0.30 |
22.50 | 22.20 | 22.20 | 308 |
| 10 Sep 21 |
22.20000 -0.20 |
22.20 | 22.10 | 22.10 | 681 |
| 09 Sep 21 |
22.40000 +0.50 |
22.40 | 21.90 | 21.90 | 81 |
| 08 Sep 21 |
21.90000 -1.00 |
22.90 | 21.70 | 22.90 | 2,584 |
| 07 Sep 21 |
22.90000 -0.30 |
23.00 | 22.80 | 23.00 | 4,573 |
| 06 Sep 21 |
23.20000 +0.30 |
23.20 | 22.90 | 23.00 | 66 |
| 03 Sep 21 |
22.90000 -0.30 |
23.20 | 22.90 | 22.90 | 2,592 |
| 02 Sep 21 |
23.20000 +0.30 |
23.40 | 23.00 | 23.00 | 3,355 |
| 01 Sep 21 |
22.90000 -1.70 |
25.10 | 22.90 | 24.70 | 8,718 |
| 31 Aug 21 |
24.60000 -0.40 |
24.80 | 24.60 | 24.80 | 308 |
| 30 Aug 21 |
25.00000 +0.30 |
25.00 | 24.50 | 24.50 | 759 |
| 27 Aug 21 |
24.70000 +0.90 |
24.70 | 24.20 | 24.20 | 2,673 |
| 26 Aug 21 |
23.80000 -0.60 |
23.80 | 23.70 | 23.80 | 268 |
| 25 Aug 21 |
24.40000 +0.50 |
24.40 | 24.30 | 24.30 | 315 |
| 24 Aug 21 |
23.90000 +0.20 |
24.20 | 23.50 | 24.20 | 575 |
| 23 Aug 21 |
23.70000 -1.00 |
24.40 | 23.20 | 24.40 | 1,949 |
| 20 Aug 21 |
24.70000 +1.20 |
24.70 | 23.00 | 24.10 | 1,409 |
| 19 Aug 21 |
23.50000 -1.10 |
24.10 | 23.50 | 24.10 | 1,088 |
| 18 Aug 21 |
24.60000 +0.20 |
24.60 | 24.20 | 24.30 | 646 |
| 17 Aug 21 |
24.40000 -0.30 |
24.40 | 23.70 | 24.00 | 1,469 |
| 16 Aug 21 |
24.70000 +0.60 |
25.70 | 24.00 | 25.00 | 6,829 |
| 13 Aug 21 |
24.10000 +0.30 |
24.10 | 23.50 | 23.50 | 1,603 |
| 12 Aug 21 |
23.80000 +0.10 |
23.80 | 23.20 | 23.30 | 669 |
| 11 Aug 21 |
23.70000 +0.10 |
24.00 | 23.50 | 24.00 | 1,211 |
| 10 Aug 21 |
23.60000 +0.00 |
23.90 | 23.60 | 23.90 | 184 |
| 09 Aug 21 |
23.60000 +0.00 |
23.70 | 23.30 | 23.50 | 3,061 |
| 06 Aug 21 |
23.60000 -0.40 |
24.00 | 23.60 | 24.00 | 75 |
| 05 Aug 21 |
24.00000 +0.20 |
24.30 | 24.00 | 24.30 | 431 |
| 04 Aug 21 |
23.80000 +0.00 |
24.10 | 23.30 | 24.00 | 944 |
| 03 Aug 21 |
23.80000 -0.20 |
24.10 | 23.80 | 24.10 | 220 |
| 02 Aug 21 |
24.00000 -0.20 |
26.50 | 23.70 | 26.50 | 1,208 |
| 30 Jul 21 |
24.20000 +0.00 |
24.40 | 24.10 | 24.10 | 237 |
| 29 Jul 21 |
24.20000 -0.70 |
24.60 | 24.00 | 24.60 | 1,055 |
| 28 Jul 21 |
24.90000 +0.30 |
25.40 | 24.80 | 24.80 | 1,187 |
| 27 Jul 21 |
24.60000 +0.00 |
24.60 | 24.40 | 24.50 | 550 |
| 26 Jul 21 |
24.60000 +0.20 |
24.90 | 24.30 | 24.90 | 922 |
| 23 Jul 21 |
24.40000 +0.40 |
24.40 | 23.80 | 24.10 | 719 |
| 22 Jul 21 |
24.00000 +0.20 |
24.50 | 23.30 | 23.80 | 2,205 |
| 21 Jul 21 |
23.80000 -0.50 |
24.40 | 23.80 | 24.00 | 787 |
| 20 Jul 21 |
24.30000 -0.30 |
24.30 | 23.70 | 24.20 | 425 |
| 19 Jul 21 |
24.60000 -0.20 |
25.30 | 23.40 | 25.30 | 3,324 |
| 16 Jul 21 |
24.80000 +1.10 |
25.30 | 24.40 | 24.60 | 1,417 |
| 15 Jul 21 |
23.70000 -0.10 |
24.00 | 23.10 | 23.90 | 4,320 |
| 14 Jul 21 |
23.80000 -1.40 |
25.20 | 22.70 | 25.20 | 8,318 |
| 13 Jul 21 |
25.20000 -0.40 |
25.60 | 25.00 | 25.60 | 919 |
| 12 Jul 21 |
25.60000 -0.30 |
25.60 | 25.10 | 25.40 | 1,110 |
| 09 Jul 21 |
25.90000 +0.70 |
25.90 | 25.30 | 25.30 | 151 |
| 08 Jul 21 |
25.20000 -0.60 |
25.70 | 25.20 | 25.70 | 1,634 |
| 07 Jul 21 |
25.80000 +0.30 |
25.80 | 25.60 | 25.70 | 285 |
| 06 Jul 21 |
25.50000 -0.20 |
25.60 | 25.50 | 25.50 | 48 |
| 05 Jul 21 |
25.70000 +0.20 |
25.90 | 25.30 | 25.30 | 1,054 |
| 02 Jul 21 |
25.50000 +0.00 |
25.60 | 25.20 | 25.20 | 350 |
| 01 Jul 21 |
25.50000 -0.30 |
25.80 | 25.50 | 25.70 | 349 |
| 30 Jun 21 |
25.80000 -0.90 |
26.80 | 25.70 | 26.80 | 2,100 |
| 29 Jun 21 |
26.70000 -0.40 |
27.20 | 26.20 | 27.20 | 1,543 |
| 28 Jun 21 |
27.10000 +1.30 |
27.10 | 26.00 | 26.00 | 3,800 |
| 25 Jun 21 |
25.80000 +0.70 |
26.40 | 25.40 | 25.40 | 2,714 |
| 24 Jun 21 |
25.10000 -1.10 |
26.00 | 25.00 | 25.80 | 4,446 |
| 23 Jun 21 |
26.20000 +0.00 |
26.80 | 25.80 | 26.80 | 1,668 |
| 22 Jun 21 |
26.20000 -0.50 |
26.80 | 26.00 | 26.80 | 832 |
| 21 Jun 21 |
26.70000 +0.70 |
26.70 | 25.70 | 26.20 | 978 |
| 18 Jun 21 |
26.00000 -0.40 |
26.50 | 25.80 | 26.50 | 3,163 |
| 17 Jun 21 |
26.40000 +0.00 |
26.70 | 26.20 | 26.40 | 1,136 |
| 16 Jun 21 |
26.40000 -1.10 |
27.60 | 25.80 | 27.60 | 2,098 |
| 15 Jun 21 |
27.50000 +0.00 |
27.90 | 27.10 | 27.70 | 1,548 |
| 14 Jun 21 |
27.50000 -0.10 |
28.00 | 27.20 | 27.80 | 6,334 |
| 11 Jun 21 |
27.60000 -0.20 |
28.50 | 27.20 | 28.00 | 6,877 |
| 10 Jun 21 |
27.80000 +2.10 |
28.50 | 25.90 | 25.90 | 8,653 |
| 09 Jun 21 |
25.70000 +0.70 |
25.90 | 25.60 | 25.90 | 4,907 |
| 08 Jun 21 |
25.00000 +0.00 |
25.80 | 25.00 | 25.80 | 709 |
| 07 Jun 21 |
25.00000 -0.30 |
25.80 | 25.00 | 25.80 | 3,462 |
| 04 Jun 21 |
25.30000 +0.00 |
25.30 | 25.00 | 25.00 | 716 |
| 03 Jun 21 |
25.30000 -0.90 |
26.00 | 25.20 | 25.40 | 2,392 |
| 02 Jun 21 |
26.20000 +1.50 |
26.20 | 24.90 | 24.90 | 4,461 |
| 01 Jun 21 |
24.70000 -0.40 |
25.50 | 24.70 | 25.40 | 1,753 |
| 31 May 21 |
25.10000 +0.00 |
25.10 | 24.90 | 25.00 | 360 |
| 28 May 21 |
25.10000 +0.40 |
25.10 | 25.00 | 25.00 | 170 |
| 27 May 21 |
24.70000 -0.10 |
25.00 | 24.70 | 25.00 | 1,199 |
| 26 May 21 |
24.80000 +0.30 |
25.00 | 24.40 | 24.40 | 1,123 |
| 25 May 21 |
24.50000 -0.50 |
25.20 | 24.50 | 24.80 | 2,285 |
| 21 May 21 |
25.00000 -0.20 |
25.10 | 24.80 | 24.80 | 711 |
| 20 May 21 |
25.20000 +0.00 |
25.20 | 24.90 | 25.00 | 559 |
| 19 May 21 |
25.20000 +0.10 |
25.30 | 24.60 | 24.70 | 1,825 |
| 18 May 21 |
25.10000 +0.00 |
25.10 | 24.90 | 25.00 | 200 |
| 17 May 21 |
25.10000 -0.20 |
25.20 | 24.60 | 24.90 | 2,484 |
| 14 May 21 |
25.30000 +0.30 |
25.80 | 25.00 | 25.10 | 394 |
| 13 May 21 |
25.00000 -0.10 |
25.00 | 24.80 | 24.80 | 415 |
| 12 May 21 |
25.10000 +0.10 |
25.80 | 24.80 | 24.80 | 2,926 |
| 11 May 21 |
25.00000 -1.10 |
25.50 | 25.00 | 25.50 | 2,203 |
| 10 May 21 |
26.10000 +0.60 |
26.60 | 25.80 | 25.80 | 3,998 |
| 07 May 21 |
25.50000 +0.40 |
26.40 | 25.50 | 25.60 | 958 |
| 06 May 21 |
25.10000 -1.00 |
27.80 | 25.10 | 26.70 | 6,213 |
| 05 May 21 |
26.10000 +0.60 |
26.70 | 25.30 | 25.70 | 3,289 |
| 04 May 21 |
25.50000 -0.70 |
25.90 | 25.40 | 25.90 | 4,421 |
| 03 May 21 |
26.20000 +0.40 |
26.20 | 25.50 | 26.20 | 1,909 |
| 30 Apr 21 |
25.80000 +0.00 |
26.00 | 25.40 | 25.60 | 1,353 |
| 29 Apr 21 |
25.80000 +0.00 |
26.20 | 25.50 | 25.50 | 2,501 |
| 28 Apr 21 |
25.80000 +0.80 |
26.60 | 25.00 | 25.00 | 10,628 |
| 27 Apr 21 |
25.00000 +0.00 |
25.10 | 24.50 | 25.10 | 325 |
| 26 Apr 21 |
25.00000 -0.30 |
25.00 | 24.70 | 25.00 | 312 |
| 23 Apr 21 |
25.30000 +0.90 |
25.50 | 24.40 | 24.50 | 2,718 |
| 22 Apr 21 |
24.40000 -0.10 |
24.50 | 24.20 | 24.20 | 486 |
| 21 Apr 21 |
24.50000 -0.20 |
24.70 | 24.40 | 24.50 | 106 |
| 20 Apr 21 |
24.70000 -0.20 |
24.70 | 24.50 | 24.60 | 2,215 |
| 19 Apr 21 |
24.90000 -0.20 |
25.40 | 24.70 | 25.40 | 1,795 |
| 16 Apr 21 |
25.10000 -0.20 |
25.10 | 25.00 | 25.00 | 400 |
| 15 Apr 21 |
25.30000 +0.30 |
25.80 | 24.80 | 24.80 | 1,793 |
| 14 Apr 21 |
25.00000 +0.20 |
25.00 | 24.60 | 24.60 | 521 |
| 13 Apr 21 |
24.80000 -0.50 |
25.30 | 24.70 | 25.30 | 1,823 |
| 12 Apr 21 |
25.30000 +0.50 |
25.30 | 24.40 | 24.60 | 2,935 |
| 09 Apr 21 |
24.80000 -0.20 |
25.40 | 24.40 | 25.20 | 1,597 |
| 08 Apr 21 |
25.00000 -0.90 |
25.90 | 24.70 | 25.90 | 2,391 |
| 07 Apr 21 |
25.90000 +0.40 |
25.90 | 25.50 | 25.70 | 515 |
| 06 Apr 21 |
25.50000 -0.30 |
25.90 | 24.60 | 25.90 | 3,924 |
| 01 Apr 21 |
25.80000 +0.30 |
26.40 | 25.40 | 26.40 | 6,111 |
| 31 Mar 21 |
25.50000 +3.60 |
27.00 | 22.50 | 22.50 | 33,947 |
| 30 Mar 21 |
21.90000 -0.30 |
22.10 | 21.60 | 21.60 | 1,216 |
| 29 Mar 21 |
22.20000 -0.10 |
22.50 | 22.10 | 22.50 | 944 |
| 26 Mar 21 |
22.30000 +0.80 |
22.50 | 21.90 | 21.90 | 1,671 |
| 25 Mar 21 |
21.50000 -1.30 |
22.90 | 21.00 | 22.90 | 3,513 |
| 24 Mar 21 |
22.80000 -0.30 |
22.90 | 22.40 | 22.70 | 51 |
| 23 Mar 21 |
23.10000 +0.30 |
23.10 | 22.40 | 22.50 | 1,827 |
| 22 Mar 21 |
22.80000 -0.40 |
23.20 | 22.80 | 22.80 | 1,680 |
| 19 Mar 21 |
23.20000 +0.20 |
23.30 | 22.90 | 23.20 | 2,418 |
| 18 Mar 21 |
23.00000 +0.30 |
23.20 | 22.50 | 22.50 | 1,380 |
| 17 Mar 21 |
22.70000 +0.10 |
23.00 | 22.40 | 22.80 | 971 |
| 16 Mar 21 |
22.60000 +0.20 |
23.00 | 22.40 | 22.90 | 841 |
| 15 Mar 21 |
22.40000 -0.50 |
23.10 | 22.20 | 23.10 | 1,155 |
| 12 Mar 21 |
22.90000 -0.40 |
23.00 | 22.60 | 23.00 | 803 |
| 11 Mar 21 |
23.30000 -0.10 |
23.60 | 23.30 | 23.60 | 1,161 |
| 10 Mar 21 |
23.40000 -0.60 |
23.80 | 23.40 | 23.80 | 1,118 |
| 09 Mar 21 |
24.00000 +0.20 |
24.30 | 23.50 | 23.80 | 1,872 |
| 08 Mar 21 |
23.80000 -0.40 |
24.40 | 23.80 | 24.40 | 730 |
| 05 Mar 21 |
24.20000 -0.30 |
24.40 | 24.00 | 24.00 | 303 |
| 04 Mar 21 |
24.50000 +0.90 |
24.50 | 23.50 | 23.50 | 2,746 |
| 03 Mar 21 |
23.60000 +0.80 |
23.70 | 23.00 | 23.00 | 1,270 |
| 02 Mar 21 |
22.80000 +0.20 |
23.10 | 22.30 | 22.30 | 147 |
| 01 Mar 21 |
22.60000 +0.20 |
22.70 | 22.60 | 22.60 | 38 |
| 26 Feb 21 |
22.40000 -0.50 |
23.00 | 22.40 | 22.60 | 1,364 |
| 25 Feb 21 |
22.90000 +0.70 |
23.20 | 22.40 | 22.40 | 1,144 |
| 24 Feb 21 |
22.20000 -0.40 |
23.10 | 22.20 | 22.80 | 2,696 |
| 23 Feb 21 |
22.60000 -2.00 |
24.50 | 22.60 | 24.50 | 3,046 |
| 22 Feb 21 |
24.60000 -0.60 |
25.10 | 24.60 | 25.10 | 3,525 |
| 19 Feb 21 |
25.20000 +0.00 |
25.30 | 25.20 | 25.30 | 398 |
| 18 Feb 21 |
25.20000 +0.20 |
25.30 | 24.80 | 24.80 | 1,047 |
| 17 Feb 21 |
25.00000 +0.30 |
25.30 | 24.80 | 24.90 | 1,029 |
| 16 Feb 21 |
24.70000 +0.50 |
25.10 | 24.20 | 24.30 | 1,387 |
| 15 Feb 21 |
24.20000 -0.10 |
24.80 | 24.20 | 24.80 | 1,153 |
| 12 Feb 21 |
24.30000 -0.80 |
25.40 | 24.30 | 25.40 | 1,155 |
| 11 Feb 21 |
25.10000 +0.10 |
25.70 | 25.00 | 25.30 | 1,467 |
| 10 Feb 21 |
25.00000 -0.70 |
25.50 | 25.00 | 25.50 | 961 |
| 09 Feb 21 |
25.70000 +0.10 |
25.80 | 25.50 | 25.50 | 714 |
| 08 Feb 21 |
25.60000 +0.10 |
25.70 | 25.60 | 25.70 | 2,294 |
| 05 Feb 21 |
25.50000 +0.40 |
26.00 | 25.20 | 25.90 | 3,998 |
| 04 Feb 21 |
25.10000 +0.90 |
25.90 | 24.20 | 24.20 | 7,551 |
| 03 Feb 21 |
24.20000 +2.60 |
24.80 | 21.50 | 21.50 | 10,451 |
| 02 Feb 21 |
21.60000 +0.90 |
22.00 | 20.80 | 20.80 | 3,374 |
| 01 Feb 21 |
20.70000 +0.00 |
21.70 | 20.40 | 21.10 | 4,900 |
| 29 Jan 21 |
20.70000 -0.30 |
20.90 | 20.60 | 20.90 | 1,532 |
| 28 Jan 21 |
21.00000 +0.00 |
21.00 | 20.70 | 20.90 | 217 |
| 27 Jan 21 |
21.00000 +0.10 |
21.10 | 20.70 | 20.70 | 333 |
| 26 Jan 21 |
20.90000 +0.20 |
21.10 | 20.90 | 21.10 | 34 |
| 25 Jan 21 |
20.70000 -0.10 |
21.20 | 20.70 | 20.80 | 1,899 |
| 22 Jan 21 |
20.80000 +0.10 |
21.50 | 20.80 | 21.50 | 161 |
| 21 Jan 21 |
20.70000 -0.50 |
22.00 | 20.70 | 21.20 | 2,434 |
| 20 Jan 21 |
21.20000 +0.70 |
21.40 | 20.70 | 20.70 | 1,386 |
| 19 Jan 21 |
20.50000 -0.10 |
21.10 | 20.50 | 20.80 | 453 |
| 18 Jan 21 |
20.60000 -0.30 |
20.80 | 19.75 | 19.95 | 2,157 |
| 15 Jan 21 |
20.90000 -0.90 |
21.90 | 20.90 | 21.90 | 1,673 |
| 14 Jan 21 |
21.80000 +0.20 |
22.10 | 21.60 | 21.90 | 1,341 |
| 13 Jan 21 |
21.60000 -0.40 |
22.10 | 21.60 | 22.10 | 180 |
| 12 Jan 21 |
22.00000 -0.10 |
22.10 | 21.80 | 21.80 | 430 |
| 11 Jan 21 |
22.10000 -0.40 |
22.90 | 21.70 | 22.50 | 2,948 |
| 08 Jan 21 |
22.50000 +0.90 |
22.50 | 21.20 | 21.20 | 1,014 |
| 07 Jan 21 |
21.60000 +0.90 |
21.60 | 20.70 | 20.70 | 2,583 |
| 06 Jan 21 |
20.70000 -0.20 |
20.90 | 20.60 | 20.70 | 679 |
| 05 Jan 21 |
20.90000 +0.20 |
20.90 | 20.50 | 20.60 | 835 |
| 04 Jan 21 |
20.70000 +0.80 |
20.70 | 20.00 | 20.00 | 53 |
| 30 Dec 20 |
19.90000 -0.50 |
20.40 | 19.05 | 19.80 | 7,198 |
| 29 Dec 20 |
20.40000 -0.30 |
20.80 | 20.30 | 20.80 | 588 |
| 28 Dec 20 |
20.70000 +0.30 |
20.80 | 20.60 | 20.60 | 1,936 |
| 23 Dec 20 |
20.40000 -0.30 |
20.60 | 20.40 | 20.60 | 894 |
| 22 Dec 20 |
20.70000 -0.50 |
21.40 | 20.70 | 21.40 | 408 |
| 21 Dec 20 |
21.20000 -0.10 |
21.90 | 20.30 | 21.90 | 2,149 |
| 18 Dec 20 |
21.30000 +0.30 |
21.70 | 20.80 | 20.80 | 2,547 |
| 17 Dec 20 |
21.00000 +0.40 |
21.00 | 20.70 | 20.70 | 2,627 |
| 16 Dec 20 |
20.60000 -0.10 |
21.10 | 20.60 | 20.80 | 3,450 |
| 15 Dec 20 |
20.70000 -0.40 |
21.50 | 20.30 | 21.40 | 13,147 |
| 14 Dec 20 |
21.10000 +0.60 |
21.30 | 20.50 | 20.50 | 8,562 |
| 11 Dec 20 |
20.50000 -0.30 |
20.80 | 20.20 | 20.60 | 10,996 |
| 10 Dec 20 |
20.80000 -0.40 |
21.50 | 20.70 | 21.50 | 3,151 |
| 09 Dec 20 |
21.20000 +0.20 |
21.50 | 20.20 | 20.80 | 6,760 |
| 08 Dec 20 |
21.00000 +1.55 |
22.90 | 19.30 | 19.30 | 29,304 |
| 07 Dec 20 |
19.45000 +1.95 |
19.50 | 17.45 | 17.75 | 12,410 |
| 04 Dec 20 |
17.50000 -0.05 |
17.85 | 17.50 | 17.55 | 12,063 |
| 03 Dec 20 |
17.55000 -0.15 |
17.65 | 17.25 | 17.65 | 2,995 |
| 02 Dec 20 |
17.70000 +0.05 |
17.95 | 17.65 | 17.80 | 4,021 |
| 01 Dec 20 |
17.65000 +0.05 |
18.00 | 17.65 | 17.95 | 1,435 |
| 30 Nov 20 |
17.60000 -0.05 |
17.80 | 17.50 | 17.60 | 1,934 |
| 27 Nov 20 |
17.65000 -0.20 |
17.95 | 17.65 | 17.70 | 2,292 |
| 26 Nov 20 |
17.85000 -0.10 |
17.95 | 17.65 | 17.95 | 4,225 |
| 25 Nov 20 |
17.95000 +0.70 |
17.95 | 17.10 | 17.10 | 3,728 |
| 24 Nov 20 |
17.25000 +0.40 |
17.30 | 16.85 | 16.90 | 2,498 |
| 23 Nov 20 |
16.85000 -0.25 |
17.10 | 16.85 | 16.95 | 1,749 |
| 20 Nov 20 |
17.10000 +0.20 |
17.20 | 16.90 | 16.90 | 542 |
| 19 Nov 20 |
16.90000 -0.25 |
17.25 | 16.90 | 17.15 | 1,214 |
| 18 Nov 20 |
17.15000 +0.00 |
17.35 | 17.05 | 17.05 | 1,768 |
| 17 Nov 20 |
17.15000 +0.25 |
17.50 | 16.95 | 17.40 | 816 |
| 16 Nov 20 |
16.90000 -0.05 |
17.30 | 16.85 | 17.20 | 4,794 |
| 13 Nov 20 |
16.95000 -0.30 |
17.40 | 16.95 | 17.40 | 829 |
| 12 Nov 20 |
17.25000 +0.15 |
17.30 | 17.15 | 17.25 | 536 |
| 11 Nov 20 |
17.10000 -0.05 |
17.45 | 17.05 | 17.40 | 3,966 |
| 10 Nov 20 |
17.15000 -0.05 |
17.45 | 16.95 | 17.30 | 2,440 |
| 09 Nov 20 |
17.20000 -0.10 |
17.60 | 17.05 | 17.05 | 978 |
| 06 Nov 20 |
17.30000 +0.15 |
17.50 | 17.05 | 17.30 | 309 |
| 05 Nov 20 |
17.15000 +0.15 |
17.40 | 16.90 | 16.90 | 996 |
| 04 Nov 20 |
17.00000 +0.00 |
17.15 | 16.85 | 17.00 | 2,055 |
| 03 Nov 20 |
17.00000 +0.05 |
17.05 | 16.95 | 16.95 | 2,115 |
| 02 Nov 20 |
16.95000 -0.15 |
17.45 | 16.90 | 17.35 | 1,532 |
| 30 Oct 20 |
17.10000 -0.25 |
17.45 | 16.75 | 16.75 | 1,258 |
| 29 Oct 20 |
17.35000 -0.20 |
17.95 | 17.30 | 17.30 | 7,213 |
| 28 Oct 20 |
17.55000 +0.30 |
17.65 | 16.95 | 17.10 | 2,777 |
| 27 Oct 20 |
17.25000 -0.10 |
17.80 | 17.15 | 17.15 | 1,066 |
| 26 Oct 20 |
17.35000 -0.30 |
17.60 | 17.35 | 17.60 | 2 |
| 23 Oct 20 |
17.65000 +0.20 |
17.95 | 17.60 | 17.95 | 1,163 |
| 22 Oct 20 |
17.45000 -0.25 |
17.95 | 17.35 | 17.35 | 2,355 |
| 21 Oct 20 |
17.70000 +0.30 |
17.70 | 17.55 | 17.60 | 810 |
| 20 Oct 20 |
17.40000 -0.30 |
17.45 | 17.40 | 17.45 | 53 |
| 19 Oct 20 |
17.70000 -0.05 |
17.95 | 17.70 | 17.95 | 555 |
| 16 Oct 20 |
17.75000 +0.60 |
17.85 | 17.40 | 17.40 | 647 |
| 15 Oct 20 |
17.15000 -0.55 |
18.05 | 17.15 | 17.65 | 5,249 |
| 14 Oct 20 |
17.70000 -0.50 |
18.10 | 17.55 | 18.10 | 2,214 |
| 13 Oct 20 |
18.20000 -0.70 |
19.00 | 18.15 | 19.00 | 7,099 |
| 12 Oct 20 |
18.90000 +0.55 |
19.00 | 18.50 | 18.50 | 11,609 |
| 09 Oct 20 |
18.35000 +1.45 |
18.40 | 17.00 | 17.00 | 44,055 |
| 07 Oct 20 |
16.90000 -0.15 |
17.00 | 16.75 | 17.00 | 1,536 |
| 06 Oct 20 |
17.05000 -0.60 |
17.45 | 17.05 | 17.45 | 919 |
| 05 Oct 20 |
17.65000 +0.45 |
17.90 | 17.30 | 17.50 | 2,677 |
| 02 Oct 20 |
17.20000 -0.15 |
17.25 | 17.10 | 17.25 | 583 |
| 01 Oct 20 |
17.35000 +1.00 |
17.35 | 16.70 | 16.80 | 2,668 |
| 30 Sep 20 |
16.35000 +0.35 |
16.35 | 15.90 | 15.90 | 839 |
| 29 Sep 20 |
16.00000 -0.15 |
16.00 | 15.95 | 15.95 | 400 |
| 28 Sep 20 |
16.15000 +0.40 |
16.35 | 15.60 | 15.60 | 2,070 |
| 25 Sep 20 |
15.75000 -0.25 |
16.00 | 15.70 | 16.00 | 402 |
| 24 Sep 20 |
16.00000 -1.25 |
16.65 | 16.00 | 16.60 | 3,410 |
| 23 Sep 20 |
17.25000 +0.45 |
17.25 | 17.00 | 17.00 | 114 |
| 22 Sep 20 |
16.80000 +0.00 |
16.80 | 16.60 | 16.60 | 331 |
| 21 Sep 20 |
16.80000 -1.20 |
17.75 | 16.55 | 17.75 | 1,563 |
| 18 Sep 20 |
18.00000 -0.50 |
18.60 | 18.00 | 18.25 | 1,325 |
| 17 Sep 20 |
18.50000 +0.00 |
18.50 | 18.40 | 18.50 | 292 |
| 15 Sep 20 |
18.50000 +0.05 |
18.70 | 18.40 | 18.70 | 445 |
| 14 Sep 20 |
18.45000 +0.20 |
18.50 | 18.40 | 18.40 | 932 |
| 11 Sep 20 |
18.25000 +0.20 |
18.35 | 18.25 | 18.35 | 2 |
| 10 Sep 20 |
18.05000 -0.30 |
18.05 | 18.00 | 18.05 | 282 |
| 09 Sep 20 |
18.35000 +0.35 |
18.50 | 18.05 | 18.05 | 1,412 |
| 08 Sep 20 |
18.00000 +0.10 |
18.50 | 18.00 | 18.00 | 2,721 |
| 07 Sep 20 |
17.90000 +0.90 |
17.90 | 17.00 | 17.00 | 1,465 |
| 04 Sep 20 |
17.00000 -0.20 |
17.00 | 16.75 | 16.75 | 104 |
| 03 Sep 20 |
17.20000 +0.05 |
17.40 | 17.20 | 17.30 | 1,752 |
| 02 Sep 20 |
17.15000 +0.60 |
17.65 | 16.25 | 16.25 | 3,782 |
| 01 Sep 20 |
16.55000 +0.90 |
17.85 | 15.70 | 15.85 | 10,932 |
| 31 Aug 20 |
15.65000 +0.25 |
16.50 | 15.55 | 15.60 | 1,316 |
| 28 Aug 20 |
15.40000 +0.45 |
15.40 | 15.00 | 15.10 | 1,695 |
| 27 Aug 20 |
14.95000 +0.50 |
15.05 | 14.70 | 14.70 | 1,015 |
| 26 Aug 20 |
14.45000 +0.40 |
14.45 | 14.05 | 14.20 | 848 |
| 25 Aug 20 |
14.05000 +0.45 |
14.15 | 13.85 | 14.15 | 1,587 |
| 24 Aug 20 |
13.60000 -0.60 |
14.00 | 12.90 | 14.00 | 9,646 |
| 21 Aug 20 |
14.20000 -1.35 |
15.60 | 14.20 | 15.40 | 2,570 |
| 20 Aug 20 |
15.55000 -0.20 |
15.95 | 15.45 | 15.95 | 1,184 |
| 19 Aug 20 |
15.75000 -0.15 |
15.75 | 15.75 | 15.75 | 1 |
| 18 Aug 20 |
15.90000 -0.20 |
16.20 | 15.80 | 15.85 | 2,807 |
| 17 Aug 20 |
16.10000 +0.25 |
16.10 | 16.05 | 16.05 | 109 |
| 14 Aug 20 |
15.85000 -0.05 |
16.00 | 15.75 | 16.00 | 1,708 |
| 13 Aug 20 |
15.90000 +0.00 |
16.10 | 15.75 | 16.10 | 1,335 |
| 12 Aug 20 |
15.90000 -0.25 |
16.10 | 15.90 | 15.95 | 273 |
| 11 Aug 20 |
16.15000 +0.20 |
16.30 | 15.95 | 16.15 | 2,494 |
| 10 Aug 20 |
15.95000 -0.05 |
16.15 | 15.95 | 16.15 | 178 |
| 07 Aug 20 |
16.00000 +0.30 |
16.10 | 15.90 | 15.90 | 680 |
| 06 Aug 20 |
15.70000 -0.20 |
15.90 | 15.70 | 15.70 | 308 |
| 05 Aug 20 |
15.90000 +0.00 |
16.00 | 15.50 | 15.70 | 1,295 |
| 04 Aug 20 |
15.90000 -0.70 |
16.55 | 15.75 | 16.40 | 1,799 |
| 03 Aug 20 |
16.60000 -1.25 |
17.80 | 16.60 | 17.80 | 1,177 |
| 31 Jul 20 |
17.85000 +0.20 |
17.90 | 17.65 | 17.90 | 74 |
| 30 Jul 20 |
17.65000 -0.55 |
17.90 | 17.65 | 17.90 | 824 |
| 29 Jul 20 |
18.20000 +0.05 |
18.20 | 18.15 | 18.15 | 72 |
| 28 Jul 20 |
18.15000 -0.15 |
18.35 | 17.95 | 17.95 | 483 |
| 24 Jul 20 |
18.30000 -0.10 |
18.35 | 17.90 | 17.90 | 974 |
| 23 Jul 20 |
18.40000 +0.40 |
18.40 | 17.90 | 18.05 | 1,264 |
| 22 Jul 20 |
18.00000 -0.15 |
18.10 | 17.90 | 17.90 | 999 |
| 21 Jul 20 |
18.15000 -0.25 |
18.45 | 18.15 | 18.45 | 32 |
| 20 Jul 20 |
18.40000 +0.05 |
18.40 | 18.00 | 18.10 | 227 |
| 17 Jul 20 |
18.35000 +0.10 |
18.35 | 18.00 | 18.00 | 46 |
| 16 Jul 20 |
18.25000 +0.00 |
18.25 | 18.25 | 18.25 | 9 |
| 15 Jul 20 |
18.25000 +0.60 |
18.95 | 17.90 | 17.90 | 1,165 |
| 14 Jul 20 |
17.65000 -0.90 |
18.30 | 17.65 | 18.30 | 1,886 |
| 13 Jul 20 |
18.55000 +0.00 |
18.55 | 18.30 | 18.30 | 500 |
| 10 Jul 20 |
18.55000 -0.10 |
18.80 | 18.40 | 18.40 | 1,042 |
| 09 Jul 20 |
18.65000 +0.50 |
18.65 | 18.35 | 18.35 | 2,079 |
| 08 Jul 20 |
18.15000 -0.65 |
18.75 | 18.15 | 18.75 | 1,826 |
| 07 Jul 20 |
18.80000 +0.10 |
18.95 | 18.80 | 18.95 | 277 |
| 06 Jul 20 |
18.70000 +0.25 |
19.20 | 18.70 | 18.70 | 4,357 |
| 03 Jul 20 |
18.45000 -0.45 |
19.00 | 18.35 | 19.00 | 946 |
| 02 Jul 20 |
18.90000 +0.70 |
21.00 | 17.40 | 17.85 | 5,430 |
| 30 Jun 20 |
18.20000 -0.20 |
18.65 | 18.20 | 18.65 | 1,616 |
| 29 Jun 20 |
18.40000 +0.00 |
18.65 | 18.40 | 18.65 | 61 |
| 26 Jun 20 |
18.40000 +0.05 |
18.60 | 18.35 | 18.60 | 265 |
| 25 Jun 20 |
18.35000 -0.15 |
18.85 | 18.25 | 18.25 | 534 |
| 24 Jun 20 |
18.50000 -0.90 |
19.20 | 18.50 | 19.00 | 1,315 |
| 23 Jun 20 |
19.40000 -0.45 |
19.90 | 19.40 | 19.60 | 772 |
| 22 Jun 20 |
19.85000 +0.50 |
20.30 | 19.80 | 19.80 | 1,153 |
| 19 Jun 20 |
19.35000 +0.00 |
19.85 | 19.35 | 19.80 | 404 |
| 17 Jun 20 |
19.35000 -0.55 |
20.20 | 19.20 | 19.85 | 1,509 |
| 16 Jun 20 |
19.90000 +0.05 |
20.10 | 19.90 | 20.10 | 483 |
| 15 Jun 20 |
19.85000 +0.70 |
20.50 | 19.85 | 20.50 | 13 |
| 12 Jun 20 |
19.15000 -0.15 |
19.55 | 19.15 | 19.45 | 1,488 |
| 11 Jun 20 |
19.30000 -0.80 |
20.00 | 19.30 | 20.00 | 909 |
| 10 Jun 20 |
20.10000 -0.50 |
21.00 | 19.20 | 20.80 | 4,521 |
| 09 Jun 20 |
20.60000 -0.20 |
21.60 | 20.10 | 21.60 | 2,567 |
| 08 Jun 20 |
20.80000 +0.00 |
22.40 | 20.80 | 21.10 | 6,000 |
| 05 Jun 20 |
20.80000 +0.00 |
21.40 | 20.80 | 21.10 | 1,207 |
| 04 Jun 20 |
20.80000 -0.10 |
22.00 | 20.40 | 21.30 | 2,787 |
| 03 Jun 20 |
20.90000 -1.00 |
22.90 | 20.90 | 21.90 | 3,708 |
| 02 Jun 20 |
21.90000 +2.20 |
25.00 | 21.10 | 25.00 | 8,420 |
| 29 May 20 |
19.70000 +0.10 |
20.60 | 19.60 | 19.65 | 2,029 |
| 28 May 20 |
19.60000 -0.90 |
20.50 | 19.60 | 20.50 | 1,035 |
| 27 May 20 |
20.50000 +0.30 |
20.70 | 19.00 | 20.20 | 2,281 |
| 26 May 20 |
20.20000 -1.30 |
21.00 | 20.20 | 21.00 | 2,191 |
| 25 May 20 |
21.50000 +0.00 |
21.60 | 20.90 | 21.60 | 875 |
| 22 May 20 |
21.50000 -0.20 |
21.90 | 20.90 | 21.90 | 200 |
| 21 May 20 |
21.70000 +0.00 |
21.70 | 21.40 | 21.40 | 492 |
| 20 May 20 |
21.70000 -0.10 |
21.70 | 21.50 | 21.60 | 479 |
| 19 May 20 |
21.80000 +0.50 |
22.70 | 21.50 | 21.50 | 1,375 |
| 18 May 20 |
21.30000 +0.70 |
21.90 | 20.90 | 21.90 | 1,500 |
| 15 May 20 |
20.60000 -0.60 |
22.40 | 20.60 | 21.40 | 3,511 |
| 14 May 20 |
21.20000 -0.70 |
22.00 | 21.10 | 21.80 | 1,571 |
| 13 May 20 |
21.90000 -0.10 |
22.20 | 21.90 | 22.20 | 55 |
| 12 May 20 |
22.00000 -0.20 |
22.40 | 21.80 | 22.40 | 123 |
| 11 May 20 |
22.20000 +0.10 |
22.30 | 21.80 | 22.30 | 806 |
| 08 May 20 |
22.10000 -0.40 |
23.10 | 21.30 | 22.70 | 21,165 |
| 07 May 20 |
22.50000 +0.30 |
22.90 | 22.20 | 22.40 | 6,278 |
| 06 May 20 |
22.20000 -0.50 |
22.90 | 22.10 | 22.90 | 7,686 |
| 05 May 20 |
22.70000 -0.20 |
23.40 | 22.70 | 23.20 | 1,405 |
| 04 May 20 |
22.90000 +0.00 |
24.00 | 22.50 | 24.00 | 2,283 |
| 30 Apr 20 |
22.90000 +0.80 |
25.00 | 22.30 | 22.30 | 3,441 |
| 29 Apr 20 |
22.10000 -0.10 |
22.20 | 22.00 | 22.00 | 727 |
| 28 Apr 20 |
22.20000 +0.10 |
22.20 | 22.10 | 22.10 | 412 |
| 27 Apr 20 |
22.10000 +0.20 |
22.10 | 21.70 | 22.10 | 774 |
| 24 Apr 20 |
21.90000 -0.10 |
22.60 | 21.60 | 21.60 | 1,514 |
| 23 Apr 20 |
22.00000 +1.50 |
22.20 | 20.60 | 20.90 | 1,609 |
| 22 Apr 20 |
20.50000 +0.60 |
20.80 | 19.65 | 19.65 | 2,033 |
| 21 Apr 20 |
19.90000 -0.60 |
20.60 | 19.75 | 20.50 | 722 |
| 20 Apr 20 |
20.50000 +0.50 |
21.20 | 20.30 | 20.30 | 2,153 |
| 17 Apr 20 |
20.00000 +0.15 |
21.20 | 20.00 | 21.20 | 1,747 |
| 16 Apr 20 |
19.85000 +0.05 |
21.00 | 19.50 | 20.00 | 2,946 |
| 15 Apr 20 |
19.80000 -1.20 |
21.30 | 19.00 | 21.30 | 6,538 |
| 14 Apr 20 |
21.00000 +1.20 |
21.00 | 20.00 | 20.00 | 2,854 |
| 09 Apr 20 |
19.80000 +1.05 |
20.20 | 18.55 | 18.55 | 4,576 |
| 08 Apr 20 |
18.75000 -0.35 |
19.15 | 18.75 | 18.85 | 691 |
| 07 Apr 20 |
19.10000 +0.60 |
19.25 | 18.45 | 18.70 | 2,432 |
| 06 Apr 20 |
18.50000 +0.10 |
19.20 | 18.00 | 18.80 | 3,518 |
| 03 Apr 20 |
18.40000 -0.25 |
18.80 | 18.40 | 18.80 | 630 |
| 02 Apr 20 |
18.65000 +0.70 |
19.40 | 15.30 | 18.30 | 3,769 |
| 01 Apr 20 |
17.95000 -1.25 |
19.90 | 17.95 | 19.90 | 1,366 |
| 31 Mar 20 |
19.20000 +0.60 |
19.20 | 18.80 | 18.80 | 815 |
| 30 Mar 20 |
18.60000 -0.36 |
18.90 | 18.32 | 18.50 | 3,598 |
| 27 Mar 20 |
18.96000 -0.46 |
19.68 | 18.96 | 19.00 | 1,051 |
| 26 Mar 20 |
19.42000 -1.08 |
20.40 | 17.64 | 20.00 | 5,158 |
| 25 Mar 20 |
20.50000 +6.94 |
20.50 | 13.46 | 13.46 | 12,782 |
| 24 Mar 20 |
13.56000 +0.96 |
14.16 | 13.38 | 14.16 | 2,746 |
| 23 Mar 20 |
12.60000 -0.34 |
12.98 | 12.34 | 12.98 | 3,097 |
| 20 Mar 20 |
12.94000 -1.04 |
14.60 | 12.94 | 14.12 | 2,954 |
| 19 Mar 20 |
13.98000 +0.28 |
14.36 | 13.60 | 13.98 | 3,977 |
| 18 Mar 20 |
13.70000 -3.30 |
15.12 | 13.70 | 14.82 | 6,138 |
| 17 Mar 20 |
17.00000 -0.36 |
17.44 | 17.00 | 17.02 | 1,828 |
| 16 Mar 20 |
17.36000 -1.32 |
19.60 | 16.12 | 19.60 | 2,787 |
| 13 Mar 20 |
18.68000 +0.42 |
19.64 | 18.50 | 18.50 | 1,367 |
| 12 Mar 20 |
18.26000 -2.54 |
20.45 | 18.26 | 20.40 | 1,267 |
| 11 Mar 20 |
20.80000 -1.15 |
21.80 | 20.60 | 21.80 | 1,999 |
| 10 Mar 20 |
21.95000 +0.95 |
22.05 | 21.00 | 21.10 | 4,334 |
| 09 Mar 20 |
21.00000 -2.10 |
22.55 | 21.00 | 21.25 | 3,351 |
| 06 Mar 20 |
23.10000 -2.65 |
25.05 | 22.95 | 25.05 | 11,678 |
| 05 Mar 20 |
25.75000 -0.65 |
26.25 | 25.75 | 26.15 | 1,245 |
| 04 Mar 20 |
26.40000 -0.15 |
26.80 | 26.00 | 26.80 | 911 |
| 03 Mar 20 |
26.55000 -0.45 |
27.35 | 26.00 | 26.50 | 6,358 |
| 02 Mar 20 |
27.00000 +1.25 |
27.35 | 26.05 | 26.05 | 3,261 |
| 28 Feb 20 |
25.75000 -1.75 |
27.00 | 25.05 | 27.00 | 8,090 |
| 27 Feb 20 |
27.50000 -0.75 |
28.30 | 27.50 | 28.00 | 1,949 |
| 26 Feb 20 |
28.25000 -0.30 |
28.65 | 28.00 | 28.55 | 809 |
| 25 Feb 20 |
28.55000 -0.05 |
28.85 | 28.30 | 28.85 | 1,927 |
| 24 Feb 20 |
28.60000 -1.60 |
30.15 | 27.95 | 30.15 | 8,537 |
| 21 Feb 20 |
30.20000 -0.15 |
30.50 | 30.20 | 30.30 | 1,432 |
| 20 Feb 20 |
30.35000 -0.10 |
30.40 | 30.30 | 30.40 | 328 |
| 18 Feb 20 |
30.45000 +0.15 |
30.45 | 30.45 | 30.45 | 111 |
| 17 Feb 20 |
30.30000 +0.10 |
30.60 | 30.25 | 30.50 | 294 |
| 14 Feb 20 |
30.20000 -0.30 |
30.80 | 30.10 | 30.80 | 1,216 |
| 13 Feb 20 |
30.50000 -0.05 |
30.50 | 29.25 | 30.45 | 3,122 |
| 12 Feb 20 |
30.55000 +0.25 |
30.75 | 30.35 | 30.45 | 1,031 |
| 11 Feb 20 |
30.30000 -0.10 |
31.35 | 29.35 | 30.70 | 11,515 |
| 10 Feb 20 |
30.40000 -0.20 |
30.90 | 30.40 | 30.60 | 578 |
| 07 Feb 20 |
30.60000 -0.05 |
30.95 | 30.50 | 30.95 | 644 |
| 06 Feb 20 |
30.65000 +0.45 |
31.05 | 30.40 | 30.45 | 1,962 |
| 05 Feb 20 |
30.20000 +0.00 |
30.75 | 30.20 | 30.45 | 1,699 |
| 04 Feb 20 |
30.20000 -0.45 |
30.95 | 30.10 | 30.95 | 2,995 |
| 03 Feb 20 |
30.65000 -0.30 |
31.30 | 30.50 | 31.30 | 1,084 |
| 31 Jan 20 |
30.95000 +0.35 |
30.95 | 30.60 | 30.80 | 51 |
| 30 Jan 20 |
30.60000 -0.05 |
30.70 | 30.60 | 30.65 | 449 |
| 29 Jan 20 |
30.65000 -0.20 |
31.05 | 30.60 | 30.60 | 943 |
| 28 Jan 20 |
30.85000 +0.15 |
31.40 | 30.60 | 30.85 | 3,847 |
| 27 Jan 20 |
30.70000 -0.05 |
31.00 | 30.55 | 31.00 | 1,091 |
| 24 Jan 20 |
30.75000 +0.15 |
30.75 | 30.55 | 30.75 | 611 |
| 23 Jan 20 |
30.60000 -0.10 |
31.20 | 30.50 | 31.20 | 2,482 |
| 22 Jan 20 |
30.70000 -0.10 |
31.00 | 30.50 | 31.00 | 274 |
| 21 Jan 20 |
30.80000 -0.70 |
31.85 | 30.55 | 31.55 | 342 |
| 20 Jan 20 |
31.50000 -0.50 |
32.05 | 31.50 | 31.65 | 6,589 |
| 17 Jan 20 |
32.00000 +0.00 |
32.15 | 31.40 | 31.50 | 3,624 |
| 16 Jan 20 |
32.00000 -0.50 |
32.30 | 31.50 | 32.30 | 7,256 |
| 15 Jan 20 |
32.50000 -0.40 |
32.60 | 32.25 | 32.50 | 785 |
| 14 Jan 20 |
32.90000 +0.65 |
33.60 | 32.40 | 32.40 | 206 |
| 13 Jan 20 |
32.25000 -0.25 |
32.25 | 32.25 | 32.25 | 560 |
| 10 Jan 20 |
32.50000 -0.40 |
32.90 | 32.30 | 32.45 | 360 |
| 09 Jan 20 |
32.90000 -0.30 |
33.40 | 32.10 | 33.20 | 1,346 |
| 08 Jan 20 |
33.20000 +0.15 |
33.35 | 32.45 | 33.00 | 709 |
| 07 Jan 20 |
33.05000 -0.10 |
33.25 | 32.85 | 32.90 | 96 |
| 06 Jan 20 |
33.15000 -0.15 |
33.15 | 32.85 | 32.90 | 43 |
| 02 Jan 20 |
33.30000 +1.35 |
33.30 | 32.40 | 32.40 | 64 |
| 30 Dec 19 |
31.95000 -0.05 |
33.20 | 31.95 | 33.00 | 5,500 |
| 27 Dec 19 |
32.00000 -0.05 |
32.15 | 31.95 | 32.15 | 5,580 |
| 23 Dec 19 |
32.05000 -0.45 |
33.00 | 32.00 | 32.55 | 2,355 |
| 20 Dec 19 |
32.50000 +0.00 |
33.00 | 32.50 | 32.55 | 728 |
| 19 Dec 19 |
32.50000 +0.00 |
32.95 | 32.50 | 32.50 | 1,543 |
| 18 Dec 19 |
32.50000 -0.20 |
33.20 | 32.50 | 32.55 | 2,159 |
| 17 Dec 19 |
32.70000 -0.80 |
33.00 | 32.60 | 33.00 | 399 |
| 16 Dec 19 |
33.50000 -0.80 |
34.50 | 33.50 | 34.50 | 629 |
| 13 Dec 19 |
34.30000 +1.70 |
34.40 | 32.70 | 33.40 | 3,948 |
| 12 Dec 19 |
32.60000 -0.30 |
33.20 | 32.60 | 32.80 | 1,194 |
| 11 Dec 19 |
32.90000 +0.05 |
32.90 | 32.60 | 32.60 | 419 |
| 10 Dec 19 |
32.85000 +0.55 |
32.95 | 32.00 | 32.30 | 3,263 |
| 09 Dec 19 |
32.30000 -0.95 |
32.90 | 32.30 | 32.90 | 409 |
| 06 Dec 19 |
33.25000 +0.25 |
33.65 | 33.00 | 33.00 | 1,361 |
| 05 Dec 19 |
33.00000 +0.10 |
33.00 | 32.50 | 32.50 | 819 |
| 04 Dec 19 |
32.90000 +0.50 |
32.90 | 32.45 | 32.80 | 920 |
| 03 Dec 19 |
32.40000 +0.15 |
32.55 | 32.25 | 32.25 | 880 |
| 02 Dec 19 |
32.25000 -0.60 |
32.80 | 32.05 | 32.80 | 1,061 |
| 29 Nov 19 |
32.85000 +0.20 |
32.85 | 32.20 | 32.40 | 955 |
| 28 Nov 19 |
32.65000 -0.05 |
32.65 | 32.10 | 32.30 | 191 |
| 27 Nov 19 |
32.70000 +0.70 |
32.75 | 32.00 | 32.05 | 1,334 |
| 26 Nov 19 |
32.00000 -0.20 |
32.60 | 32.00 | 32.00 | 1,842 |
| 25 Nov 19 |
32.20000 -0.15 |
32.25 | 32.00 | 32.25 | 58 |
| 22 Nov 19 |
32.35000 -0.20 |
32.50 | 31.95 | 31.95 | 364 |
| 21 Nov 19 |
32.55000 +0.65 |
32.70 | 31.70 | 32.35 | 1,395 |
| 20 Nov 19 |
31.90000 +0.10 |
31.90 | 30.50 | 30.85 | 3,471 |
| 19 Nov 19 |
31.80000 -1.00 |
32.70 | 31.70 | 32.70 | 829 |
| 18 Nov 19 |
32.80000 -0.20 |
32.80 | 31.75 | 32.55 | 933 |
| 15 Nov 19 |
33.00000 +0.40 |
33.00 | 32.65 | 32.90 | 1,599 |
| 14 Nov 19 |
32.60000 +0.10 |
32.60 | 32.60 | 32.60 | 353 |
| 13 Nov 19 |
32.50000 +1.00 |
32.50 | 31.75 | 31.75 | 1,290 |
| 12 Nov 19 |
31.50000 +0.00 |
31.65 | 30.50 | 31.05 | 4,839 |
| 11 Nov 19 |
31.50000 -0.80 |
32.50 | 31.10 | 32.20 | 3,200 |
| 08 Nov 19 |
32.30000 -0.55 |
32.80 | 32.10 | 32.80 | 1,329 |
| 07 Nov 19 |
32.85000 +0.45 |
32.85 | 32.30 | 32.85 | 801 |
| 06 Nov 19 |
32.40000 +0.00 |
33.30 | 32.15 | 32.15 | 2,344 |
| 05 Nov 19 |
32.40000 +1.80 |
33.25 | 32.10 | 32.65 | 20,383 |
| 04 Nov 19 |
30.60000 -0.35 |
31.60 | 30.60 | 30.95 | 2,128 |
| 01 Nov 19 |
30.95000 -0.75 |
31.55 | 30.95 | 31.10 | 481 |
| 31 Oct 19 |
31.70000 +1.10 |
32.00 | 30.00 | 30.60 | 2,438 |
| 30 Oct 19 |
30.60000 -1.05 |
31.10 | 30.60 | 31.10 | 544 |
| 29 Oct 19 |
31.65000 +0.75 |
31.65 | 31.65 | 31.65 | 33 |
| 28 Oct 19 |
30.90000 -0.70 |
31.60 | 30.80 | 31.60 | 1,532 |
| 25 Oct 19 |
31.60000 -0.40 |
33.25 | 31.30 | 32.45 | 2,524 |
| 24 Oct 19 |
32.00000 +0.05 |
32.90 | 31.60 | 32.15 | 3,128 |
| 23 Oct 19 |
31.95000 +0.35 |
31.95 | 31.50 | 31.95 | 37 |
| 22 Oct 19 |
31.60000 -0.45 |
31.85 | 31.20 | 31.60 | 1,838 |
| 21 Oct 19 |
32.05000 +0.55 |
32.60 | 31.40 | 31.90 | 1,380 |
| 18 Oct 19 |
31.50000 +0.05 |
31.55 | 30.70 | 30.75 | 1,049 |
| 17 Oct 19 |
31.45000 +0.55 |
32.45 | 30.50 | 30.50 | 672 |
| 16 Oct 19 |
30.90000 +0.00 |
30.90 | 30.45 | 30.50 | 301 |
| 15 Oct 19 |
30.90000 -0.05 |
31.70 | 30.90 | 31.25 | 1,081 |
| 14 Oct 19 |
30.95000 +0.15 |
31.25 | 30.40 | 31.25 | 599 |
| 11 Oct 19 |
30.80000 +1.45 |
31.05 | 29.50 | 29.50 | 3,373 |
| 10 Oct 19 |
29.35000 -0.20 |
29.50 | 29.35 | 29.35 | 250 |
| 09 Oct 19 |
29.55000 +0.05 |
29.75 | 29.35 | 29.75 | 2,211 |
| 08 Oct 19 |
29.50000 -0.70 |
30.50 | 29.15 | 30.20 | 1,445 |
| 07 Oct 19 |
30.20000 -0.70 |
31.00 | 30.20 | 30.40 | 1,722 |
| 04 Oct 19 |
30.90000 -0.45 |
31.10 | 30.10 | 31.10 | 1,586 |
| 02 Oct 19 |
31.35000 -0.80 |
31.95 | 31.35 | 31.35 | 235 |
| 01 Oct 19 |
32.15000 -0.35 |
33.00 | 32.00 | 32.90 | 1,167 |
| 30 Sep 19 |
32.50000 -0.35 |
33.40 | 32.05 | 32.85 | 655 |
| 27 Sep 19 |
32.85000 -0.50 |
33.50 | 32.10 | 32.70 | 1,248 |
| 26 Sep 19 |
33.35000 +0.45 |
33.35 | 32.50 | 32.55 | 1,121 |
| 25 Sep 19 |
32.90000 -0.95 |
33.10 | 32.15 | 33.10 | 1,613 |
| 24 Sep 19 |
33.85000 +0.10 |
34.05 | 33.45 | 33.70 | 1,430 |
| 23 Sep 19 |
33.75000 -0.25 |
34.00 | 33.00 | 33.35 | 672 |
| 20 Sep 19 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 963 |
| 19 Sep 19 |
34.00000 -0.20 |
34.45 | 34.00 | 34.05 | 358 |
| 18 Sep 19 |
34.20000 +0.20 |
34.20 | 34.05 | 34.20 | 71 |
| 17 Sep 19 |
34.00000 -0.95 |
34.80 | 33.65 | 34.30 | 970 |
| 16 Sep 19 |
34.95000 +1.35 |
35.50 | 33.95 | 33.95 | 5,192 |
| 13 Sep 19 |
33.60000 -0.10 |
33.80 | 32.95 | 33.00 | 247 |
| 12 Sep 19 |
33.70000 -0.35 |
34.65 | 33.00 | 34.45 | 821 |
| 11 Sep 19 |
34.05000 -0.45 |
34.80 | 33.75 | 34.50 | 800 |
| 10 Sep 19 |
34.50000 +0.15 |
35.00 | 34.50 | 35.00 | 784 |
| 09 Sep 19 |
34.35000 +1.20 |
34.40 | 33.00 | 33.55 | 746 |
| 06 Sep 19 |
33.15000 -0.45 |
33.90 | 33.15 | 33.90 | 754 |
| 05 Sep 19 |
33.60000 +1.10 |
33.60 | 32.60 | 32.75 | 4,274 |
| 04 Sep 19 |
32.50000 -1.00 |
33.50 | 31.70 | 33.25 | 2,754 |
| 03 Sep 19 |
33.50000 -1.70 |
34.70 | 33.50 | 34.70 | 522 |
| 02 Sep 19 |
35.20000 +0.00 |
35.90 | 35.10 | 35.70 | 3,127 |
| 30 Aug 19 |
35.20000 -0.35 |
36.05 | 35.00 | 36.05 | 1,210 |
| 29 Aug 19 |
35.55000 -0.30 |
36.35 | 35.55 | 36.00 | 1,251 |
| 28 Aug 19 |
35.85000 -1.15 |
36.50 | 34.95 | 36.50 | 1,986 |
| 27 Aug 19 |
37.00000 +2.50 |
37.80 | 34.85 | 34.85 | 9,785 |
| 26 Aug 19 |
34.50000 +1.65 |
34.50 | 33.25 | 33.25 | 3,140 |
| 23 Aug 19 |
32.85000 +0.25 |
33.60 | 32.85 | 33.00 | 1,464 |
| 22 Aug 19 |
32.60000 +1.60 |
33.30 | 31.30 | 31.35 | 3,028 |
| 21 Aug 19 |
31.00000 +1.15 |
31.00 | 29.70 | 29.70 | 4,592 |
| 20 Aug 19 |
29.85000 +0.25 |
30.00 | 29.85 | 29.95 | 439 |
| 19 Aug 19 |
29.60000 -0.40 |
30.50 | 29.45 | 30.30 | 789 |
| 16 Aug 19 |
30.00000 +1.20 |
30.25 | 29.10 | 29.10 | 3,645 |
| 15 Aug 19 |
28.80000 +0.55 |
29.05 | 28.55 | 28.55 | 2,127 |
| 14 Aug 19 |
28.25000 -1.40 |
29.50 | 28.00 | 29.50 | 2,112 |
| 13 Aug 19 |
29.65000 +1.15 |
31.10 | 29.50 | 30.50 | 4,724 |
| 12 Aug 19 |
28.50000 -0.10 |
29.45 | 28.50 | 28.90 | 857 |
| 09 Aug 19 |
28.60000 -0.40 |
29.00 | 28.45 | 29.00 | 627 |
| 08 Aug 19 |
29.00000 +1.10 |
29.00 | 27.90 | 27.90 | 1,181 |
| 07 Aug 19 |
27.90000 -1.25 |
29.35 | 27.80 | 29.35 | 2,096 |
| 06 Aug 19 |
29.15000 -0.45 |
29.60 | 29.15 | 29.45 | 667 |
| 05 Aug 19 |
29.60000 +0.35 |
29.75 | 29.40 | 29.75 | 937 |
| 02 Aug 19 |
29.25000 -1.00 |
30.20 | 29.00 | 30.20 | 1,075 |
| 01 Aug 19 |
30.25000 -0.35 |
30.60 | 29.90 | 30.60 | 382 |
| 31 Jul 19 |
30.60000 +0.60 |
30.60 | 29.70 | 30.00 | 3,270 |
| 30 Jul 19 |
30.00000 -0.60 |
30.05 | 30.00 | 30.05 | 139 |
| 29 Jul 19 |
30.60000 +0.00 |
30.65 | 30.00 | 30.65 | 2,331 |
| 26 Jul 19 |
30.60000 -0.35 |
30.80 | 30.60 | 30.65 | 222 |
| 25 Jul 19 |
30.95000 -0.35 |
31.70 | 30.65 | 31.65 | 752 |
| 24 Jul 19 |
31.30000 +0.70 |
31.45 | 30.70 | 30.70 | 459 |
| 23 Jul 19 |
30.60000 -0.45 |
31.10 | 30.45 | 31.10 | 1,673 |
| 22 Jul 19 |
31.05000 -0.70 |
32.10 | 30.70 | 32.10 | 2,470 |
| 19 Jul 19 |
31.75000 +0.25 |
32.45 | 31.50 | 31.50 | 1,353 |
| 18 Jul 19 |
31.50000 -0.75 |
31.85 | 31.50 | 31.85 | 198 |
| 17 Jul 19 |
32.25000 -0.85 |
32.45 | 32.00 | 32.45 | 273 |
| 16 Jul 19 |
33.10000 +0.10 |
33.15 | 33.10 | 33.15 | 196 |
| 15 Jul 19 |
33.00000 -0.95 |
33.30 | 32.90 | 33.30 | 465 |
| 12 Jul 19 |
33.95000 -0.05 |
33.95 | 32.75 | 33.60 | 1,570 |
| 11 Jul 19 |
34.00000 -0.60 |
34.50 | 33.15 | 34.50 | 2,094 |
| 10 Jul 19 |
34.60000 -0.20 |
35.60 | 34.50 | 35.15 | 2,999 |
| 09 Jul 19 |
34.80000 +0.55 |
34.80 | 34.15 | 34.30 | 1,982 |
| 08 Jul 19 |
34.25000 +0.80 |
34.70 | 33.75 | 33.75 | 1,636 |
| 05 Jul 19 |
33.45000 +0.90 |
33.75 | 32.95 | 32.95 | 1,643 |
| 04 Jul 19 |
32.55000 -0.15 |
33.25 | 32.55 | 33.10 | 1,649 |
| 03 Jul 19 |
32.70000 +0.20 |
32.95 | 32.30 | 32.50 | 1,831 |
| 02 Jul 19 |
32.50000 +0.00 |
33.00 | 32.50 | 32.50 | 202 |
| 01 Jul 19 |
32.50000 -0.05 |
32.95 | 32.50 | 32.95 | 495 |
| 28 Jun 19 |
32.55000 +0.95 |
32.55 | 31.50 | 31.50 | 413 |
| 27 Jun 19 |
31.60000 -1.10 |
32.40 | 31.60 | 32.35 | 808 |
| 26 Jun 19 |
32.70000 +0.50 |
32.80 | 32.05 | 32.05 | 168 |
| 25 Jun 19 |
32.20000 -0.30 |
32.70 | 32.20 | 32.55 | 34 |
| 24 Jun 19 |
32.50000 +0.20 |
32.85 | 32.30 | 32.40 | 536 |
| 21 Jun 19 |
32.30000 +0.60 |
33.00 | 32.20 | 32.20 | 1,342 |
| 20 Jun 19 |
31.70000 +0.15 |
32.50 | 31.25 | 31.25 | 1,586 |
| 19 Jun 19 |
31.55000 +0.85 |
31.55 | 30.75 | 30.75 | 281 |
| 18 Jun 19 |
30.70000 -1.50 |
32.20 | 30.70 | 32.20 | 437 |
| 17 Jun 19 |
32.20000 +0.65 |
32.70 | 31.95 | 31.95 | 84 |
| 14 Jun 19 |
31.55000 -1.35 |
32.95 | 31.35 | 32.95 | 2,762 |
| 13 Jun 19 |
32.90000 +0.05 |
32.95 | 32.55 | 32.85 | 599 |
| 12 Jun 19 |
32.85000 -0.10 |
33.75 | 32.85 | 33.40 | 635 |
| 11 Jun 19 |
32.95000 -0.35 |
33.95 | 32.85 | 33.05 | 596 |
| 07 Jun 19 |
33.30000 +0.10 |
34.00 | 33.30 | 33.65 | 944 |
| 06 Jun 19 |
33.20000 +0.75 |
33.20 | 32.45 | 32.45 | 573 |
| 05 Jun 19 |
32.45000 +0.25 |
32.60 | 32.30 | 32.30 | 205 |
| 04 Jun 19 |
32.20000 -1.35 |
34.00 | 32.05 | 34.00 | 912 |
| 03 Jun 19 |
33.55000 +1.30 |
33.60 | 32.55 | 32.55 | 1,176 |
| 31 May 19 |
32.25000 -0.30 |
32.55 | 32.00 | 32.55 | 137 |
| 30 May 19 |
32.55000 +0.55 |
32.55 | 32.50 | 32.50 | 302 |
| 29 May 19 |
32.00000 -0.30 |
32.50 | 31.95 | 32.50 | 949 |
| 28 May 19 |
32.30000 +1.60 |
32.30 | 31.15 | 31.15 | 1,419 |
| 27 May 19 |
30.70000 -1.55 |
32.25 | 30.00 | 32.25 | 6,877 |
| 24 May 19 |
32.25000 -0.30 |
32.45 | 32.00 | 32.15 | 636 |
| 23 May 19 |
32.55000 -0.85 |
33.70 | 32.15 | 33.70 | 6,053 |
| 22 May 19 |
33.40000 -0.45 |
33.75 | 33.40 | 33.75 | 1,742 |
| 21 May 19 |
33.85000 +0.10 |
34.05 | 33.60 | 33.75 | 1,913 |
| 20 May 19 |
33.75000 -0.10 |
34.25 | 33.75 | 33.90 | 1,435 |
| 17 May 19 |
33.85000 -1.35 |
35.10 | 33.85 | 35.05 | 98 |
| 16 May 19 |
35.20000 +0.50 |
35.75 | 34.55 | 35.00 | 4,205 |
| 15 May 19 |
34.70000 +0.20 |
35.00 | 34.55 | 35.00 | 2,980 |
| 14 May 19 |
34.50000 +1.15 |
34.60 | 33.40 | 33.75 | 3,701 |
| 13 May 19 |
33.35000 -0.85 |
34.00 | 33.30 | 34.00 | 3,565 |
| 10 May 19 |
34.20000 -2.10 |
36.25 | 34.15 | 35.85 | 2,363 |
| 09 May 19 |
36.30000 -0.50 |
36.60 | 36.25 | 36.60 | 387 |
| 08 May 19 |
36.80000 +0.20 |
36.95 | 36.60 | 36.70 | 453 |
| 07 May 19 |
36.60000 -1.00 |
37.80 | 36.05 | 37.75 | 3,030 |
| 06 May 19 |
37.60000 -0.45 |
39.15 | 37.60 | 38.40 | 4,960 |
| 03 May 19 |
38.05000 -0.20 |
38.65 | 38.00 | 38.00 | 51 |
| 02 May 19 |
38.25000 -0.30 |
39.00 | 37.70 | 38.95 | 1,430 |
| 30 Apr 19 |
38.55000 +0.10 |
38.55 | 38.30 | 38.55 | 320 |
| 29 Apr 19 |
38.45000 -0.20 |
38.90 | 38.20 | 38.20 | 4,875 |
| 26 Apr 19 |
38.65000 +0.00 |
39.25 | 38.65 | 39.25 | 6,017 |
| 25 Apr 19 |
38.65000 -0.50 |
39.15 | 38.65 | 39.10 | 3,611 |
| 24 Apr 19 |
39.15000 -0.05 |
39.20 | 38.50 | 38.65 | 295 |
| 23 Apr 19 |
39.20000 +0.90 |
39.20 | 38.00 | 38.50 | 2,742 |
| 18 Apr 19 |
38.30000 +0.60 |
38.30 | 37.70 | 38.00 | 766 |
| 17 Apr 19 |
37.70000 -0.15 |
38.00 | 37.70 | 37.70 | 1,029 |
| 16 Apr 19 |
37.85000 +0.85 |
38.00 | 37.20 | 37.20 | 805 |
| 15 Apr 19 |
37.00000 -0.45 |
37.30 | 36.95 | 36.95 | 478 |
| 12 Apr 19 |
37.45000 +1.35 |
38.35 | 36.30 | 36.30 | 10,931 |
| 11 Apr 19 |
36.10000 -0.10 |
37.10 | 36.10 | 36.40 | 6,099 |
| 10 Apr 19 |
36.20000 -0.75 |
36.90 | 36.00 | 36.90 | 2,627 |
| 09 Apr 19 |
36.95000 +0.70 |
37.90 | 36.45 | 36.50 | 3,504 |
| 08 Apr 19 |
36.25000 -0.10 |
36.40 | 36.00 | 36.40 | 809 |
| 05 Apr 19 |
36.35000 +0.25 |
36.35 | 35.40 | 35.65 | 1,058 |
| 04 Apr 19 |
36.10000 -0.30 |
36.40 | 36.00 | 36.00 | 872 |
| 03 Apr 19 |
36.40000 +1.10 |
36.40 | 35.45 | 35.45 | 4,027 |
| 02 Apr 19 |
35.30000 -0.65 |
36.50 | 35.15 | 36.35 | 6,750 |
| 01 Apr 19 |
35.95000 +1.25 |
36.60 | 35.20 | 35.80 | 7,337 |
| 29 Mar 19 |
34.70000 -0.56 |
35.30 | 34.70 | 35.30 | 235 |
| 28 Mar 19 |
35.26000 -0.22 |
35.50 | 35.06 | 35.50 | 130 |
| 27 Mar 19 |
35.48000 +0.46 |
36.50 | 34.98 | 35.42 | 138 |
| 26 Mar 19 |
35.02000 +0.42 |
36.30 | 34.94 | 34.98 | 4,864 |
| 25 Mar 19 |
34.60000 -0.40 |
35.40 | 34.34 | 35.40 | 307 |
| 22 Mar 19 |
35.00000 -0.14 |
35.84 | 35.00 | 35.54 | 1,997 |
| 21 Mar 19 |
35.14000 +0.42 |
35.66 | 35.00 | 35.00 | 1,991 |
| 20 Mar 19 |
34.72000 -0.82 |
36.40 | 34.54 | 35.94 | 3,940 |
| 19 Mar 19 |
35.54000 +1.90 |
35.84 | 33.60 | 33.64 | 3,791 |
| 18 Mar 19 |
33.64000 +0.06 |
34.00 | 33.64 | 33.74 | 5,359 |
| 15 Mar 19 |
33.58000 -1.14 |
35.30 | 33.58 | 35.06 | 26,416 |
| 14 Mar 19 |
34.72000 +0.46 |
35.06 | 34.40 | 34.58 | 585 |
| 13 Mar 19 |
34.26000 +0.36 |
34.50 | 33.92 | 33.92 | 803 |
| 12 Mar 19 |
33.90000 +0.10 |
34.22 | 33.24 | 33.46 | 4,059 |
| 11 Mar 19 |
33.80000 -0.80 |
34.94 | 33.54 | 34.94 | 1,279 |
| 08 Mar 19 |
34.60000 -0.80 |
35.40 | 34.40 | 35.38 | 1,427 |
| 07 Mar 19 |
35.40000 -0.34 |
36.36 | 35.00 | 36.06 | 1,489 |
| 06 Mar 19 |
35.74000 -1.22 |
36.80 | 35.40 | 36.58 | 3,176 |
| 05 Mar 19 |
36.96000 -0.34 |
37.20 | 36.56 | 37.02 | 2,066 |
| 04 Mar 19 |
37.30000 +0.26 |
37.30 | 37.06 | 37.06 | 1,273 |
| 01 Mar 19 |
37.04000 +0.06 |
37.48 | 37.02 | 37.34 | 288 |
| 28 Feb 19 |
36.98000 +0.02 |
37.16 | 36.68 | 37.16 | 644 |
| 27 Feb 19 |
36.96000 +0.06 |
37.10 | 36.88 | 36.94 | 198 |
| 26 Feb 19 |
36.90000 +0.08 |
36.94 | 36.52 | 36.94 | 400 |
| 25 Feb 19 |
36.82000 +0.14 |
36.90 | 36.12 | 36.34 | 1,299 |
| 22 Feb 19 |
36.68000 -0.14 |
36.82 | 36.50 | 36.54 | 1,386 |
| 21 Feb 19 |
36.82000 -0.18 |
37.40 | 36.58 | 37.36 | 4,305 |
| 20 Feb 19 |
37.00000 +0.26 |
37.10 | 36.60 | 37.10 | 2,361 |
| 19 Feb 19 |
36.74000 +0.10 |
37.00 | 36.54 | 37.00 | 1,247 |
| 18 Feb 19 |
36.64000 -0.36 |
37.10 | 36.64 | 37.10 | 800 |
| 15 Feb 19 |
37.00000 -0.10 |
37.10 | 36.40 | 37.10 | 2,014 |
| 14 Feb 19 |
37.10000 +0.30 |
37.10 | 36.90 | 36.98 | 3,032 |
| 13 Feb 19 |
36.80000 -0.20 |
37.30 | 36.80 | 37.30 | 458 |
| 12 Feb 19 |
37.00000 +0.30 |
37.00 | 36.34 | 36.34 | 584 |
| 11 Feb 19 |
36.70000 -0.52 |
37.68 | 36.12 | 37.68 | 2,057 |
| 08 Feb 19 |
37.22000 +0.22 |
37.24 | 36.50 | 37.24 | 1,234 |
| 07 Feb 19 |
37.00000 -0.50 |
37.80 | 36.02 | 37.80 | 1,255 |
| 06 Feb 19 |
37.50000 +0.50 |
37.50 | 36.42 | 36.72 | 3,871 |
| 05 Feb 19 |
37.00000 +0.00 |
37.08 | 36.52 | 36.72 | 1,824 |
| 04 Feb 19 |
37.00000 -0.40 |
37.24 | 36.68 | 37.12 | 3,462 |
| 01 Feb 19 |
37.40000 -0.62 |
37.94 | 36.98 | 37.66 | 5,195 |
| 31 Jan 19 |
38.02000 +0.04 |
38.08 | 37.62 | 37.98 | 1,916 |
| 30 Jan 19 |
37.98000 -0.36 |
38.32 | 37.56 | 37.72 | 934 |
| 29 Jan 19 |
38.34000 -0.36 |
38.70 | 37.86 | 38.70 | 1,031 |
| 28 Jan 19 |
38.70000 +0.10 |
38.76 | 38.40 | 38.60 | 1,157 |
| 25 Jan 19 |
38.60000 +0.00 |
38.60 | 38.18 | 38.60 | 1,385 |
| 24 Jan 19 |
38.60000 -0.02 |
38.64 | 38.12 | 38.64 | 544 |
| 23 Jan 19 |
38.62000 +0.70 |
38.62 | 38.36 | 38.36 | 93 |
| 22 Jan 19 |
37.92000 -0.68 |
38.64 | 37.92 | 38.64 | 474 |
| 21 Jan 19 |
38.60000 +0.62 |
38.64 | 38.06 | 38.42 | 2,699 |
| 18 Jan 19 |
37.98000 -0.38 |
38.50 | 37.50 | 38.50 | 2,256 |
| 17 Jan 19 |
38.36000 +0.26 |
38.50 | 38.30 | 38.50 | 219 |
| 16 Jan 19 |
38.10000 -0.40 |
38.50 | 37.76 | 38.50 | 12,301 |
| 15 Jan 19 |
38.50000 +0.00 |
38.60 | 38.10 | 38.60 | 4,497 |
| 14 Jan 19 |
38.50000 +0.46 |
38.52 | 37.90 | 38.48 | 4,873 |
| 11 Jan 19 |
38.04000 -0.32 |
38.80 | 38.02 | 38.80 | 1,170 |
| 10 Jan 19 |
38.36000 -0.44 |
39.00 | 38.34 | 39.00 | 333 |
| 09 Jan 19 |
38.80000 -0.10 |
39.06 | 38.78 | 38.90 | 2,031 |
| 08 Jan 19 |
38.90000 +0.02 |
39.06 | 38.54 | 39.06 | 1,722 |
| 07 Jan 19 |
38.88000 +1.10 |
39.14 | 38.00 | 38.22 | 9,916 |
| 04 Jan 19 |
37.78000 -0.72 |
38.94 | 37.78 | 38.94 | 2,681 |
| 03 Jan 19 |
38.50000 +0.56 |
39.28 | 37.62 | 37.62 | 3,971 |
| 02 Jan 19 |
37.94000 +0.24 |
40.00 | 37.28 | 37.28 | 4,803 |
| 28 Dec 18 |
37.70000 -0.24 |
38.30 | 37.08 | 38.30 | 1,818 |
| 27 Dec 18 |
37.94000 -0.36 |
38.50 | 37.08 | 38.50 | 5,768 |
| 21 Dec 18 |
38.30000 +1.34 |
38.30 | 36.68 | 37.22 | 5,814 |
| 20 Dec 18 |
36.96000 +0.76 |
37.32 | 35.96 | 35.96 | 2,521 |
| 19 Dec 18 |
36.20000 +0.98 |
36.60 | 35.48 | 35.48 | 1,726 |
| 18 Dec 18 |
35.22000 -0.20 |
36.06 | 35.20 | 35.50 | 5,440 |
| 17 Dec 18 |
35.42000 -0.38 |
36.02 | 34.68 | 35.92 | 3,249 |
| 14 Dec 18 |
35.80000 -0.22 |
36.00 | 35.24 | 35.78 | 2,998 |
| 13 Dec 18 |
36.02000 +0.00 |
36.50 | 35.70 | 36.00 | 928 |
| 12 Dec 18 |
36.02000 +0.84 |
36.02 | 35.02 | 35.02 | 2,559 |
| 11 Dec 18 |
35.18000 -0.28 |
36.38 | 35.00 | 35.50 | 3,490 |
| 10 Dec 18 |
35.46000 +1.84 |
35.64 | 33.26 | 33.82 | 4,989 |
| 07 Dec 18 |
33.62000 -0.36 |
34.16 | 33.62 | 33.98 | 3,163 |
| 06 Dec 18 |
33.98000 +0.64 |
33.98 | 33.00 | 33.30 | 8,982 |
| 05 Dec 18 |
33.34000 +0.34 |
33.66 | 33.08 | 33.28 | 7,520 |
| 04 Dec 18 |
33.00000 -0.78 |
34.04 | 32.42 | 34.04 | 10,088 |
| 03 Dec 18 |
33.78000 +0.78 |
34.02 | 33.16 | 33.16 | 12,192 |
| 30 Nov 18 |
33.00000 -0.08 |
33.92 | 32.88 | 33.00 | 20,374 |
| 29 Nov 18 |
33.08000 -0.08 |
33.50 | 33.04 | 33.30 | 4,269 |
| 28 Nov 18 |
33.16000 +0.28 |
33.50 | 32.94 | 33.14 | 14,252 |
| 27 Nov 18 |
32.88000 -0.12 |
33.20 | 32.58 | 32.76 | 3,550 |
| 26 Nov 18 |
33.00000 +0.18 |
33.26 | 32.68 | 33.08 | 3,865 |
| 23 Nov 18 |
32.82000 -0.38 |
33.50 | 32.66 | 33.30 | 6,375 |
| 22 Nov 18 |
33.20000 -0.58 |
34.04 | 32.50 | 34.04 | 6,403 |
| 21 Nov 18 |
33.78000 -1.26 |
35.32 | 33.78 | 35.32 | 4,616 |
| 20 Nov 18 |
35.04000 -0.02 |
35.32 | 34.66 | 35.32 | 2,145 |
| 19 Nov 18 |
35.06000 +0.32 |
35.78 | 35.00 | 35.00 | 1,353 |
| 16 Nov 18 |
34.74000 -0.66 |
35.68 | 34.48 | 35.68 | 3,194 |
| 15 Nov 18 |
35.40000 +0.26 |
35.72 | 35.12 | 35.40 | 1,892 |
| 14 Nov 18 |
35.14000 -0.38 |
35.80 | 35.12 | 35.80 | 3,277 |
| 13 Nov 18 |
35.52000 -0.18 |
36.96 | 35.26 | 36.02 | 5,455 |
| 12 Nov 18 |
35.70000 +0.20 |
35.92 | 35.30 | 35.78 | 1,966 |
| 09 Nov 18 |
35.50000 -0.04 |
35.98 | 35.02 | 35.86 | 2,558 |
| 08 Nov 18 |
35.54000 -0.20 |
36.70 | 35.40 | 36.02 | 7,314 |
| 07 Nov 18 |
35.74000 +0.32 |
36.06 | 35.32 | 35.58 | 2,894 |
| 06 Nov 18 |
35.42000 +0.20 |
35.88 | 35.02 | 35.02 | 1,304 |
| 05 Nov 18 |
35.22000 +0.98 |
36.28 | 34.46 | 34.46 | 12,948 |
| 02 Nov 18 |
34.24000 +0.78 |
35.20 | 33.60 | 34.50 | 20,371 |
| 01 Nov 18 |
33.46000 +1.60 |
34.00 | 32.02 | 32.20 | 14,977 |
| 31 Oct 18 |
31.86000 +0.54 |
33.00 | 31.24 | 31.24 | 10,137 |
| 30 Oct 18 |
31.32000 -0.20 |
31.72 | 30.74 | 31.44 | 2,327 |
| 29 Oct 18 |
31.52000 +0.92 |
32.50 | 30.80 | 30.80 | 11,523 |
| 26 Oct 18 |
30.60000 +0.58 |
30.94 | 28.76 | 29.86 | 12,824 |
| 25 Oct 18 |
30.02000 -1.58 |
31.90 | 29.90 | 31.30 | 19,295 |
| 24 Oct 18 |
31.60000 -1.46 |
33.08 | 31.60 | 33.08 | 2,374 |
| 23 Oct 18 |
33.06000 -0.34 |
33.36 | 32.98 | 33.34 | 763 |
| 22 Oct 18 |
33.40000 +0.70 |
33.40 | 32.86 | 32.98 | 1,189 |
| 19 Oct 18 |
32.70000 -2.94 |
35.62 | 32.32 | 35.52 | 28,812 |
| 18 Oct 18 |
35.64000 +0.36 |
36.62 | 35.12 | 35.12 | 10,673 |
| 17 Oct 18 |
35.28000 -1.22 |
37.14 | 35.00 | 36.32 | 12,605 |
| 16 Oct 18 |
36.50000 -0.48 |
37.10 | 36.42 | 37.10 | 9,756 |
| 15 Oct 18 |
36.98000 -4.40 |
41.70 | 35.60 | 41.70 | 34,890 |
| 12 Oct 18 |
41.38000 +0.98 |
42.74 | 40.40 | 40.70 | 17,822 |
| 11 Oct 18 |
40.40000 -0.82 |
41.20 | 40.40 | 40.46 | 10,743 |
| 10 Oct 18 |
41.22000 -3.14 |
44.50 | 41.22 | 44.50 | 12,921 |
| 09 Oct 18 |
44.36000 -1.24 |
45.72 | 44.06 | 45.62 | 11,180 |
| 08 Oct 18 |
45.60000 +0.00 |
45.96 | 45.60 | 45.74 | 4,737 |
| 05 Oct 18 |
45.60000 -1.90 |
47.50 | 45.50 | 47.50 | 8,560 |
| 04 Oct 18 |
47.50000 -1.10 |
48.94 | 47.16 | 48.94 | 4,919 |
| 02 Oct 18 |
48.60000 +0.00 |
49.00 | 48.60 | 48.60 | 5,706 |
| 01 Oct 18 |
48.60000 -0.30 |
49.00 | 48.60 | 48.90 | 7,525 |
| 28 Sep 18 |
48.90000 +0.66 |
49.28 | 48.44 | 48.44 | 1,374 |
| 27 Sep 18 |
48.24000 +0.04 |
48.80 | 48.20 | 48.20 | 2,637 |
| 26 Sep 18 |
48.20000 -3.95 |
51.50 | 47.90 | 51.05 | 19,828 |
| 25 Sep 18 |
52.15000 -0.15 |
52.80 | 51.70 | 51.70 | 6,898 |
| 24 Sep 18 |
52.30000 +0.30 |
52.95 | 51.75 | 51.75 | 2,449 |
| 21 Sep 18 |
52.00000 -0.40 |
54.00 | 52.00 | 52.75 | 18,358 |
| 20 Sep 18 |
52.40000 +0.30 |
53.00 | 52.05 | 52.05 | 573 |
| 19 Sep 18 |
52.10000 -0.50 |
53.35 | 52.10 | 52.40 | 2,051 |
| 18 Sep 18 |
52.60000 +1.45 |
53.30 | 50.85 | 50.85 | 5,734 |
| 17 Sep 18 |
51.15000 -0.15 |
52.10 | 50.70 | 50.95 | 3,441 |
| 14 Sep 18 |
51.30000 -2.00 |
53.65 | 51.15 | 53.65 | 4,973 |
| 13 Sep 18 |
53.30000 +0.00 |
54.00 | 52.80 | 52.95 | 5,738 |
| 12 Sep 18 |
53.30000 -0.90 |
54.50 | 53.30 | 54.50 | 1,029 |
| 11 Sep 18 |
54.20000 -0.80 |
55.40 | 54.05 | 55.40 | 5,956 |
| 10 Sep 18 |
55.00000 -0.05 |
55.90 | 55.00 | 55.40 | 2,765 |
| 07 Sep 18 |
55.05000 +0.55 |
55.60 | 53.75 | 54.00 | 31,133 |
| 06 Sep 18 |
54.50000 +0.00 |
54.70 | 53.50 | 54.10 | 11,355 |
| 05 Sep 18 |
54.50000 +0.45 |
54.75 | 53.19 | 53.70 | 17,339 |
| 04 Sep 18 |
54.05000 -2.55 |
56.60 | 53.20 | 56.60 | 29,990 |
| 03 Sep 18 |
56.60000 -0.40 |
57.25 | 56.25 | 57.25 | 2,862 |
| 31 Aug 18 |
57.00000 -2.10 |
59.20 | 56.25 | 59.05 | 42,720 |
| 30 Aug 18 |
59.10000 -0.80 |
59.70 | 59.10 | 59.70 | 3,920 |
| 29 Aug 18 |
59.90000 +0.10 |
59.95 | 59.50 | 59.75 | 4,285 |
| 28 Aug 18 |
59.80000 +0.95 |
60.65 | 59.30 | 59.35 | 7,801 |
| 27 Aug 18 |
58.85000 -0.20 |
59.30 | 58.85 | 59.05 | 3,700 |
| 24 Aug 18 |
59.05000 -0.60 |
59.55 | 58.95 | 59.55 | 1,458 |
| 23 Aug 18 |
59.65000 +0.20 |
59.95 | 59.00 | 59.45 | 8,827 |
| 22 Aug 18 |
59.45000 -0.30 |
59.70 | 59.35 | 59.60 | 8,093 |
| 21 Aug 18 |
59.75000 +0.00 |
59.90 | 59.65 | 59.90 | 3,471 |
| 20 Aug 18 |
59.75000 -0.20 |
60.00 | 59.50 | 60.00 | 3,214 |
| 17 Aug 18 |
59.95000 -0.05 |
59.95 | 59.80 | 59.95 | 18,117 |
| 16 Aug 18 |
60.00000 +0.10 |
60.00 | 59.80 | 59.90 | 25,759 |
| 15 Aug 18 |
59.90000 +0.10 |
60.00 | 59.80 | 59.90 | 35,233 |
| 14 Aug 18 |
59.80000 +0.00 |
59.95 | 59.75 | 59.90 | 39,454 |
| 13 Aug 18 |
59.80000 -0.15 |
59.95 | 59.80 | 59.95 | 17,646 |
| 10 Aug 18 |
59.95000 -0.05 |
60.15 | 59.85 | 60.15 | 48,783 |
| 09 Aug 18 |
60.00000 +1.00 |
60.25 | 58.70 | 59.10 | 59,900 |
| 08 Aug 18 |
59.00000 -0.70 |
59.65 | 58.80 | 59.50 | 48,679 |
| 07 Aug 18 |
59.70000 +1.05 |
59.70 | 58.60 | 59.00 | 13,531 |
| 06 Aug 18 |
58.65000 -0.75 |
59.15 | 58.30 | 59.10 | 61,031 |
| 03 Aug 18 |
59.40000 +0.25 |
59.45 | 59.10 | 59.15 | 17,793 |
| 02 Aug 18 |
59.15000 -0.15 |
59.50 | 59.05 | 59.20 | 16,395 |
| 01 Aug 18 |
59.30000 -0.30 |
59.75 | 59.05 | 59.55 | 23,210 |
| 31 Jul 18 |
59.60000 +0.05 |
59.70 | 59.45 | 59.55 | 16,689 |
| 30 Jul 18 |
59.55000 +0.15 |
59.55 | 59.30 | 59.45 | 9,821 |
| 27 Jul 18 |
59.40000 -0.05 |
59.50 | 59.15 | 59.15 | 16,423 |
| 26 Jul 18 |
59.45000 +0.45 |
59.45 | 59.00 | 59.15 | 12,523 |
| 25 Jul 18 |
59.00000 +0.35 |
59.15 | 58.65 | 58.85 | 29,231 |
| 24 Jul 18 |
58.65000 -0.65 |
59.50 | 56.75 | 59.50 | 91,862 |
| 23 Jul 18 |
59.30000 -0.20 |
59.85 | 59.30 | 59.40 | 23,491 |
| 20 Jul 18 |
59.50000 +0.05 |
60.50 | 59.40 | 59.70 | 41,934 |
| 19 Jul 18 |
59.45000 -0.35 |
59.85 | 59.40 | 59.65 | 18,490 |
| 18 Jul 18 |
59.80000 +0.50 |
60.25 | 59.30 | 59.60 | 35,831 |
| 17 Jul 18 |
59.30000 -0.60 |
59.90 | 59.15 | 59.65 | 19,878 |
| 16 Jul 18 |
59.90000 +0.20 |
59.95 | 59.20 | 59.55 | 22,572 |
| 13 Jul 18 |
59.70000 +0.05 |
59.95 | 59.51 | 59.85 | 29,685 |
| 12 Jul 18 |
59.65000 +0.05 |
60.00 | 59.60 | 59.80 | 65,599 |
| 11 Jul 18 |
59.60000 -0.10 |
60.00 | 59.50 | 59.50 | 23,222 |
| 10 Jul 18 |
59.70000 -0.15 |
60.65 | 59.50 | 60.10 | 24,696 |
| 09 Jul 18 |
59.85000 -0.50 |
60.30 | 59.85 | 60.30 | 9,164 |
| 06 Jul 18 |
60.35000 +0.25 |
60.60 | 59.15 | 60.05 | 47,036 |
| 05 Jul 18 |
60.10000 +0.10 |
60.90 | 59.60 | 60.20 | 28,972 |
| 04 Jul 18 |
60.00000 -0.30 |
60.45 | 59.50 | 60.40 | 10,082 |
| 03 Jul 18 |
60.30000 +0.45 |
61.55 | 59.45 | 60.10 | 43,725 |
| 02 Jul 18 |
59.85000 +0.25 |
60.00 | 59.55 | 59.65 | 15,255 |
| 29 Jun 18 |
59.60000 -0.25 |
60.15 | 59.30 | 59.95 | 21,038 |
| 28 Jun 18 |
59.85000 -0.25 |
60.20 | 59.05 | 60.00 | 52,626 |
| 27 Jun 18 |
60.10000 -0.15 |
60.50 | 60.10 | 60.20 | 21,669 |
| 26 Jun 18 |
60.25000 -0.70 |
61.10 | 59.95 | 60.75 | 36,448 |
| 25 Jun 18 |
60.95000 -1.20 |
63.30 | 60.25 | 61.85 | 61,807 |
| 22 Jun 18 |
62.15000 +1.10 |
62.15 | 61.15 | 61.15 | 26,771 |
| 21 Jun 18 |
61.05000 -1.50 |
62.90 | 60.65 | 62.35 | 37,270 |
| 20 Jun 18 |
62.55000 +0.15 |
63.00 | 62.20 | 62.20 | 19,879 |
| 19 Jun 18 |
62.40000 -0.50 |
63.05 | 62.00 | 63.05 | 26,569 |
| 18 Jun 18 |
62.90000 -0.70 |
63.30 | 62.70 | 63.30 | 10,548 |
| 15 Jun 18 |
63.60000 -1.05 |
65.40 | 63.15 | 64.90 | 20,831 |
| 14 Jun 18 |
64.65000 -2.10 |
66.05 | 63.65 | 65.90 | 34,159 |
| 13 Jun 18 |
66.75000 +2.30 |
66.75 | 64.40 | 64.40 | 38,064 |
| 12 Jun 18 |
64.45000 +0.10 |
65.00 | 63.30 | 64.30 | 34,866 |
| 11 Jun 18 |
64.35000 +0.65 |
64.45 | 62.85 | 63.60 | 31,019 |
| 08 Jun 18 |
63.70000 -0.65 |
64.20 | 63.00 | 64.20 | 14,189 |
| 07 Jun 18 |
64.35000 +0.25 |
64.85 | 63.80 | 64.05 | 26,915 |
| 06 Jun 18 |
64.10000 -1.10 |
65.55 | 62.35 | 65.00 | 56,127 |
| 05 Jun 18 |
65.20000 +0.40 |
68.45 | 64.55 | 64.55 | 125,069 |
| 04 Jun 18 |
64.80000 -2.00 |
66.85 | 63.20 | 66.60 | 109,397 |
| 01 Jun 18 |
66.80000 -0.30 |
68.00 | 65.65 | 66.90 | 117,039 |
| 31 May 18 |
67.10000 +1.60 |
67.95 | 64.70 | 64.80 | 149,222 |
| 30 May 18 |
65.50000 +4.30 |
65.50 | 61.05 | 61.10 | 338,075 |
| 29 May 18 |
61.20000 +9.90 |
62.40 | 60.30 | 60.50 | 287,938 |
| 28 May 18 |
51.30000 -0.45 |
52.60 | 50.75 | 52.50 | 15,263 |
| 25 May 18 |
51.75000 +0.20 |
52.45 | 51.20 | 51.70 | 17,193 |
| 24 May 18 |
51.55000 -0.10 |
51.75 | 50.85 | 51.60 | 18,031 |
| 23 May 18 |
51.65000 -1.70 |
53.70 | 51.20 | 53.70 | 35,551 |
| 22 May 18 |
53.35000 -1.15 |
57.00 | 52.95 | 54.80 | 54,037 |
| 18 May 18 |
54.50000 -0.35 |
55.50 | 54.05 | 54.90 | 10,493 |
| 17 May 18 |
54.85000 +0.95 |
55.50 | 53.85 | 53.85 | 39,137 |
| 16 May 18 |
53.90000 +0.45 |
54.00 | 53.45 | 53.60 | 15,845 |
| 15 May 18 |
53.45000 +0.15 |
54.00 | 52.95 | 53.15 | 21,000 |
| 14 May 18 |
53.30000 -0.45 |
54.20 | 53.10 | 53.95 | 14,792 |
| 11 May 18 |
53.75000 -0.10 |
54.20 | 53.75 | 54.00 | 12,951 |
| 10 May 18 |
53.85000 +0.30 |
54.00 | 53.25 | 53.60 | 14,646 |
| 09 May 18 |
53.55000 -0.45 |
54.10 | 53.30 | 54.10 | 8,044 |
| 08 May 18 |
54.00000 -0.10 |
54.50 | 53.95 | 54.05 | 6,532 |
| 07 May 18 |
54.10000 +0.15 |
55.10 | 53.75 | 53.90 | 16,047 |
| 04 May 18 |
53.95000 +0.05 |
54.05 | 53.65 | 53.65 | 9,548 |
| 03 May 18 |
53.90000 +0.30 |
54.00 | 53.55 | 53.80 | 32,749 |
| 02 May 18 |
53.60000 +0.10 |
54.00 | 53.05 | 53.05 | 11,461 |
| 30 Apr 18 |
53.50000 +1.35 |
53.50 | 52.15 | 52.25 | 44,784 |
| 27 Apr 18 |
52.15000 +0.65 |
52.60 | 51.60 | 51.60 | 25,112 |
| 26 Apr 18 |
51.50000 -0.25 |
52.50 | 51.10 | 51.80 | 44,150 |
| 25 Apr 18 |
51.75000 -1.10 |
52.90 | 51.55 | 52.70 | 22,078 |
| 24 Apr 18 |
52.85000 +0.15 |
53.10 | 52.40 | 52.65 | 25,516 |
| 23 Apr 18 |
52.70000 +0.25 |
53.00 | 52.40 | 52.50 | 7,118 |
| 20 Apr 18 |
52.45000 -0.15 |
52.85 | 52.30 | 52.70 | 10,721 |
| 19 Apr 18 |
52.60000 -0.30 |
53.10 | 52.60 | 52.90 | 9,381 |
| 18 Apr 18 |
52.90000 +0.15 |
53.10 | 52.10 | 52.85 | 19,811 |
| 17 Apr 18 |
52.75000 +0.30 |
52.90 | 52.45 | 52.50 | 17,169 |
| 16 Apr 18 |
52.45000 +0.00 |
52.65 | 52.20 | 52.45 | 15,130 |
| 13 Apr 18 |
52.45000 +0.55 |
52.50 | 51.85 | 51.95 | 20,850 |
| 12 Apr 18 |
51.90000 +0.90 |
52.15 | 50.90 | 50.95 | 21,798 |
| 11 Apr 18 |
51.00000 -0.75 |
51.95 | 50.90 | 51.65 | 5,251 |
| 10 Apr 18 |
51.75000 +0.60 |
51.85 | 51.30 | 51.30 | 10,525 |
| 09 Apr 18 |
51.15000 -0.15 |
51.90 | 50.85 | 51.35 | 8,903 |
| 06 Apr 18 |
51.30000 +0.05 |
51.85 | 51.00 | 51.20 | 10,845 |
| 05 Apr 18 |
51.25000 +0.70 |
51.70 | 50.85 | 50.85 | 36,584 |
| 04 Apr 18 |
50.55000 -0.30 |
51.10 | 49.68 | 50.90 | 34,179 |
| 03 Apr 18 |
50.85000 -0.10 |
50.95 | 50.00 | 50.80 | 14,471 |
| 29 Mar 18 |
50.95000 +0.97 |
51.30 | 49.98 | 49.98 | 19,310 |
| 28 Mar 18 |
49.98000 -1.32 |
51.10 | 49.98 | 51.10 | 21,444 |
| 27 Mar 18 |
51.30000 +1.15 |
51.50 | 50.10 | 50.60 | 41,448 |
| 26 Mar 18 |
50.15000 -0.40 |
52.50 | 50.15 | 50.65 | 38,712 |
| 23 Mar 18 |
50.55000 +0.20 |
50.85 | 48.88 | 49.98 | 26,884 |
| 22 Mar 18 |
50.35000 -0.95 |
51.95 | 50.35 | 51.20 | 41,348 |
| 21 Mar 18 |
51.30000 +1.96 |
51.65 | 49.66 | 50.00 | 72,730 |
| 20 Mar 18 |
49.34000 +0.66 |
49.56 | 48.32 | 48.76 | 7,480 |
| 19 Mar 18 |
48.68000 -0.50 |
49.06 | 48.50 | 49.06 | 12,814 |
| 16 Mar 18 |
49.18000 -0.56 |
49.86 | 49.04 | 49.86 | 11,259 |
| 15 Mar 18 |
49.74000 +0.58 |
49.94 | 48.98 | 49.16 | 10,271 |
| 14 Mar 18 |
49.16000 -0.16 |
50.30 | 49.02 | 49.20 | 13,401 |
| 13 Mar 18 |
49.32000 -0.52 |
50.60 | 49.00 | 49.80 | 17,566 |
| 12 Mar 18 |
49.84000 +0.68 |
50.50 | 49.34 | 49.34 | 14,147 |
| 09 Mar 18 |
49.16000 +0.24 |
49.50 | 48.64 | 49.02 | 8,216 |
| 08 Mar 18 |
48.92000 +0.00 |
49.42 | 48.20 | 49.04 | 20,849 |
| 07 Mar 18 |
48.92000 +0.22 |
49.50 | 48.36 | 48.54 | 10,830 |
| 06 Mar 18 |
48.70000 +0.72 |
49.34 | 48.30 | 48.40 | 12,203 |
| 05 Mar 18 |
47.98000 -0.34 |
48.48 | 47.04 | 47.54 | 18,768 |
| 02 Mar 18 |
48.32000 -1.08 |
49.16 | 48.14 | 49.10 | 14,959 |
| 01 Mar 18 |
49.40000 -2.05 |
51.40 | 49.02 | 51.40 | 21,430 |
| 28 Feb 18 |
51.45000 +1.40 |
51.45 | 49.82 | 49.94 | 20,319 |
| 27 Feb 18 |
50.05000 +0.11 |
50.25 | 49.86 | 50.20 | 7,744 |
| 26 Feb 18 |
49.94000 +0.04 |
50.35 | 49.70 | 49.72 | 13,962 |
| 23 Feb 18 |
49.90000 -1.10 |
50.95 | 49.68 | 50.95 | 13,342 |
| 22 Feb 18 |
51.00000 -0.15 |
51.20 | 50.65 | 50.90 | 17,419 |
| 21 Feb 18 |
51.15000 -0.35 |
51.45 | 51.05 | 51.05 | 10,089 |
| 20 Feb 18 |
51.50000 -0.25 |
53.15 | 50.95 | 52.25 | 45,241 |
| 19 Feb 18 |
51.75000 +0.40 |
51.95 | 51.25 | 51.25 | 10,270 |
| 16 Feb 18 |
51.35000 +2.21 |
51.50 | 49.48 | 49.60 | 18,834 |
| 15 Feb 18 |
49.14000 +0.16 |
50.00 | 49.00 | 49.46 | 14,965 |
| 14 Feb 18 |
48.98000 +0.16 |
48.98 | 47.92 | 48.54 | 13,896 |
| 13 Feb 18 |
48.82000 +0.20 |
49.18 | 48.44 | 48.92 | 13,249 |
| 12 Feb 18 |
48.62000 +0.56 |
48.96 | 48.24 | 48.96 | 19,903 |
| 09 Feb 18 |
48.06000 +0.38 |
48.10 | 47.30 | 47.68 | 24,331 |
| 08 Feb 18 |
47.68000 -1.50 |
49.50 | 47.44 | 49.50 | 17,641 |
| 07 Feb 18 |
49.18000 +0.74 |
49.44 | 48.20 | 48.94 | 13,796 |
| 06 Feb 18 |
48.44000 -0.68 |
48.96 | 47.50 | 48.18 | 52,270 |
| 05 Feb 18 |
49.12000 -1.08 |
50.00 | 49.00 | 49.96 | 24,129 |
| 02 Feb 18 |
50.20000 +0.15 |
50.35 | 49.84 | 49.84 | 24,895 |
| 01 Feb 18 |
50.05000 -0.70 |
51.25 | 49.40 | 50.70 | 27,470 |
| 31 Jan 18 |
50.75000 -0.45 |
52.30 | 50.55 | 51.35 | 34,347 |
| 30 Jan 18 |
51.20000 -2.45 |
53.70 | 51.15 | 53.70 | 51,536 |
| 29 Jan 18 |
53.65000 -0.10 |
54.60 | 53.60 | 53.65 | 35,716 |
| 26 Jan 18 |
53.75000 +0.15 |
53.95 | 53.25 | 53.60 | 14,658 |
| 25 Jan 18 |
53.60000 -0.50 |
54.20 | 53.35 | 54.10 | 16,076 |
| 24 Jan 18 |
54.10000 +1.15 |
54.65 | 52.85 | 53.35 | 30,236 |
| 23 Jan 18 |
52.95000 -0.40 |
53.75 | 52.65 | 53.75 | 15,780 |
| 22 Jan 18 |
53.35000 -0.05 |
53.65 | 53.20 | 53.35 | 10,487 |
| 19 Jan 18 |
53.40000 +0.10 |
53.60 | 53.35 | 53.35 | 9,878 |
| 18 Jan 18 |
53.30000 -0.15 |
53.90 | 53.00 | 53.50 | 20,168 |
| 17 Jan 18 |
53.45000 -0.65 |
54.15 | 52.95 | 54.15 | 39,477 |
| 16 Jan 18 |
54.10000 -0.40 |
55.10 | 53.95 | 54.45 | 30,470 |
| 15 Jan 18 |
54.50000 +0.70 |
54.60 | 53.35 | 54.10 | 35,545 |
| 12 Jan 18 |
53.80000 +0.15 |
54.15 | 53.15 | 53.70 | 57,515 |
| 11 Jan 18 |
53.65000 +0.20 |
54.00 | 53.30 | 53.60 | 33,127 |
| 10 Jan 18 |
53.45000 -0.65 |
54.00 | 52.85 | 54.00 | 28,773 |
| 09 Jan 18 |
54.10000 +0.30 |
54.40 | 53.70 | 53.85 | 20,300 |
| 08 Jan 18 |
53.80000 +0.00 |
54.55 | 53.65 | 53.85 | 21,861 |
| 05 Jan 18 |
53.80000 +0.35 |
54.10 | 53.50 | 53.60 | 11,171 |
| 04 Jan 18 |
53.45000 +0.00 |
54.30 | 53.40 | 53.70 | 16,790 |
| 03 Jan 18 |
53.45000 +1.40 |
54.15 | 51.85 | 51.85 | 21,145 |
| 02 Jan 18 |
52.05000 +0.20 |
52.60 | 51.70 | 52.25 | 16,279 |
| 29 Dec 17 |
51.85000 -0.14 |
52.00 | 51.84 | 51.91 | 35,892 |
| 28 Dec 17 |
51.99000 +0.00 |
52.00 | 51.78 | 51.99 | 33,876 |
| 27 Dec 17 |
51.99000 +0.01 |
52.00 | 51.72 | 51.92 | 23,003 |
| 22 Dec 17 |
51.98000 -0.02 |
52.00 | 51.74 | 51.74 | 27,982 |
| 21 Dec 17 |
52.00000 +0.06 |
52.00 | 51.79 | 51.97 | 58,364 |
| 20 Dec 17 |
51.94000 +0.13 |
51.98 | 51.42 | 51.92 | 19,454 |
| 19 Dec 17 |
51.81000 +1.87 |
52.00 | 49.97 | 49.97 | 39,830 |
| 18 Dec 17 |
49.94000 +0.10 |
50.24 | 49.54 | 49.90 | 16,585 |
| 15 Dec 17 |
49.83500 +0.67 |
49.85 | 48.85 | 48.85 | 23,042 |
| 14 Dec 17 |
49.16000 -0.38 |
50.08 | 48.78 | 49.42 | 28,684 |
| 13 Dec 17 |
49.54500 -0.06 |
50.15 | 49.31 | 49.31 | 11,935 |
| 12 Dec 17 |
49.60000 -0.25 |
50.04 | 49.31 | 49.97 | 9,721 |
| 11 Dec 17 |
49.85000 -1.37 |
51.39 | 49.65 | 51.14 | 24,813 |
| 08 Dec 17 |
51.22000 +0.99 |
51.89 | 50.46 | 50.46 | 38,867 |
| 07 Dec 17 |
50.23000 -0.17 |
51.40 | 50.00 | 50.31 | 59,148 |
| 06 Dec 17 |
50.40000 -0.39 |
50.77 | 50.14 | 50.48 | 13,463 |
| 05 Dec 17 |
50.79000 -0.40 |
51.20 | 50.11 | 51.13 | 9,891 |
| 04 Dec 17 |
51.19000 +0.98 |
51.69 | 50.28 | 50.28 | 25,960 |
| 01 Dec 17 |
50.21000 -0.91 |
51.05 | 49.85 | 50.99 | 18,126 |
| 30 Nov 17 |
51.12000 +0.08 |
51.51 | 50.46 | 50.99 | 39,497 |
| 29 Nov 17 |
51.04000 +1.44 |
51.57 | 49.83 | 49.83 | 52,714 |
| 28 Nov 17 |
49.60000 -0.59 |
50.45 | 49.31 | 50.13 | 21,848 |
| 27 Nov 17 |
50.19000 -0.02 |
50.54 | 49.64 | 49.88 | 24,848 |
| 24 Nov 17 |
50.21000 +1.85 |
50.41 | 48.38 | 48.38 | 63,954 |
| 23 Nov 17 |
48.36000 +0.45 |
48.36 | 47.42 | 47.56 | 9,612 |
| 22 Nov 17 |
47.91000 -0.78 |
48.85 | 47.60 | 48.58 | 38,159 |
| 21 Nov 17 |
48.69000 -0.28 |
50.18 | 48.40 | 49.09 | 54,639 |
| 20 Nov 17 |
48.97500 +0.55 |
49.06 | 47.40 | 48.01 | 36,249 |
| 17 Nov 17 |
48.42500 +0.92 |
48.56 | 47.55 | 47.55 | 35,309 |
| 16 Nov 17 |
47.51000 +0.16 |
48.40 | 47.24 | 47.53 | 36,044 |
| 15 Nov 17 |
47.35000 -0.47 |
47.90 | 46.15 | 47.80 | 44,732 |
| 14 Nov 17 |
47.81500 +0.35 |
48.13 | 47.32 | 47.40 | 32,301 |
| 13 Nov 17 |
47.46000 -1.42 |
48.88 | 47.12 | 48.88 | 34,323 |
| 10 Nov 17 |
48.87500 +0.03 |
49.56 | 48.51 | 48.72 | 52,695 |
| 09 Nov 17 |
48.84500 -0.40 |
49.49 | 48.44 | 49.34 | 48,618 |
| 08 Nov 17 |
49.25000 -1.65 |
51.07 | 48.99 | 50.83 | 52,013 |
| 07 Nov 17 |
50.90000 +1.31 |
51.47 | 49.72 | 49.88 | 52,993 |
| 06 Nov 17 |
49.59500 +0.44 |
49.81 | 49.10 | 49.25 | 20,607 |
| 03 Nov 17 |
49.16000 +0.33 |
49.94 | 49.01 | 49.13 | 34,940 |
| 02 Nov 17 |
48.83500 -0.20 |
49.26 | 48.67 | 49.15 | 26,615 |
| 01 Nov 17 |
49.03500 -0.76 |
50.05 | 48.65 | 49.94 | 61,924 |
| 30 Oct 17 |
49.79500 +0.27 |
49.85 | 49.44 | 49.76 | 21,943 |
| 27 Oct 17 |
49.52500 +0.35 |
49.70 | 48.90 | 49.26 | 52,358 |
| 26 Oct 17 |
49.17500 +0.18 |
49.33 | 48.81 | 49.01 | 81,104 |
| 25 Oct 17 |
48.99000 +0.15 |
49.10 | 48.65 | 48.85 | 82,116 |
| 24 Oct 17 |
48.84000 +0.53 |
49.17 | 48.25 | 48.43 | 45,416 |
| 23 Oct 17 |
48.31000 +0.25 |
48.75 | 47.40 | 47.95 | 63,199 |
| 20 Oct 17 |
48.06500 -1.84 |
50.20 | 47.86 | 50.20 | 87,741 |
| 19 Oct 17 |
49.90000 -1.11 |
50.77 | 49.70 | 50.71 | 162,075 |
| 18 Oct 17 |
51.01000 -0.99 |
52.05 | 49.65 | 52.05 | 182,688 |
| 17 Oct 17 |
52.00000 +0.32 |
52.50 | 48.62 | 51.50 | 230,727 |
| 16 Oct 17 |
51.68000 +3.55 |
52.51 | 48.22 | 48.22 | 367,833 |
| 13 Oct 17 |
48.13500 -7.84 |
56.28 | 46.30 | 55.49 | 752,665 |
| 12 Oct 17 |
55.97000 +0.52 |
55.97 | 55.17 | 55.32 | 18,624 |
| 11 Oct 17 |
55.45000 +1.02 |
55.80 | 53.99 | 54.30 | 37,999 |
| 10 Oct 17 |
54.43000 -1.43 |
56.20 | 54.06 | 55.80 | 74,871 |
| 09 Oct 17 |
55.86000 +0.22 |
56.16 | 55.62 | 55.62 | 15,271 |
| 06 Oct 17 |
55.64000 -0.03 |
56.69 | 55.64 | 55.90 | 31,215 |
| 05 Oct 17 |
55.67000 -0.56 |
56.20 | 55.67 | 56.14 | 25,968 |
| 04 Oct 17 |
56.23000 +0.97 |
56.49 | 55.10 | 55.37 | 37,094 |
| 02 Oct 17 |
55.26000 +0.09 |
55.65 | 54.95 | 54.99 | 26,854 |
| 29 Sep 17 |
55.17000 +0.67 |
55.18 | 54.20 | 54.20 | 38,361 |
| 28 Sep 17 |
54.50000 +0.07 |
55.47 | 54.35 | 54.69 | 49,730 |
| 27 Sep 17 |
54.43000 -0.09 |
54.79 | 54.19 | 54.52 | 28,172 |
| 26 Sep 17 |
54.52000 +0.35 |
54.78 | 53.66 | 53.99 | 39,499 |
| 25 Sep 17 |
54.17000 -0.15 |
54.44 | 53.92 | 54.00 | 23,177 |
| 22 Sep 17 |
54.32000 -0.48 |
54.50 | 52.92 | 54.38 | 59,661 |
| 21 Sep 17 |
54.80000 +2.28 |
54.98 | 52.64 | 52.65 | 132,938 |
| 20 Sep 17 |
52.52000 +0.57 |
52.90 | 51.56 | 51.95 | 69,838 |
| 19 Sep 17 |
51.95000 -0.05 |
52.13 | 51.37 | 51.98 | 23,891 |
| 18 Sep 17 |
52.00000 +0.37 |
52.28 | 51.43 | 51.61 | 32,935 |
| 15 Sep 17 |
51.63000 +0.09 |
51.76 | 50.89 | 51.58 | 43,592 |
| 14 Sep 17 |
51.54000 +1.45 |
51.54 | 49.46 | 50.06 | 65,018 |
| 13 Sep 17 |
50.09000 +0.86 |
51.11 | 49.15 | 50.65 | 75,918 |
| 12 Sep 17 |
49.23000 +0.23 |
49.28 | 48.34 | 49.00 | 61,153 |
| 11 Sep 17 |
49.00000 +0.48 |
49.00 | 48.10 | 48.71 | 38,615 |
| 08 Sep 17 |
48.52000 +0.71 |
48.66 | 47.51 | 47.51 | 47,161 |
| 07 Sep 17 |
47.81500 +1.31 |
47.81 | 46.30 | 46.67 | 55,643 |
| 06 Sep 17 |
46.51000 +0.96 |
46.68 | 45.15 | 45.15 | 63,943 |
| 05 Sep 17 |
45.55000 +0.55 |
46.12 | 45.21 | 45.22 | 49,521 |
| 04 Sep 17 |
45.00000 +0.10 |
45.17 | 44.46 | 44.46 | 52,976 |
| 01 Sep 17 |
44.89500 +0.55 |
45.19 | 44.25 | 44.41 | 63,929 |
| 31 Aug 17 |
44.34500 +0.15 |
44.58 | 43.85 | 44.28 | 57,354 |
| 30 Aug 17 |
44.20000 +0.72 |
44.40 | 43.42 | 43.49 | 60,675 |
| 29 Aug 17 |
43.48500 -1.42 |
44.49 | 42.63 | 44.46 | 110,555 |
| 28 Aug 17 |
44.90000 +0.49 |
44.90 | 44.20 | 44.20 | 46,441 |
| 25 Aug 17 |
44.41000 +0.17 |
44.93 | 44.13 | 44.17 | 80,106 |
| 24 Aug 17 |
44.24000 -2.35 |
46.51 | 43.94 | 46.50 | 113,139 |
| 23 Aug 17 |
46.59000 +2.42 |
46.65 | 44.11 | 44.20 | 194,426 |
| 22 Aug 17 |
44.17500 +0.95 |
44.19 | 43.15 | 43.29 | 97,815 |
| 21 Aug 17 |
43.22000 -0.47 |
43.69 | 43.05 | 43.69 | 119,418 |
| 18 Aug 17 |
43.69000 +0.69 |
43.69 | 42.38 | 42.71 | 117,700 |
| 17 Aug 17 |
43.00000 +1.00 |
43.92 | 42.05 | 42.05 | 123,281 |
| 16 Aug 17 |
42.00000 +1.26 |
42.44 | 40.47 | 40.74 | 189,546 |
| 15 Aug 17 |
40.74000 -1.52 |
42.40 | 40.74 | 42.40 | 89,833 |
| 14 Aug 17 |
42.26000 -0.24 |
43.30 | 42.22 | 42.87 | 75,134 |
| 11 Aug 17 |
42.50000 -0.50 |
43.43 | 42.24 | 42.73 | 149,910 |
| 10 Aug 17 |
43.00000 -1.97 |
45.19 | 41.01 | 45.19 | 379,248 |
| 09 Aug 17 |
44.97500 -4.27 |
49.74 | 43.02 | 49.01 | 213,839 |
| 08 Aug 17 |
49.24000 -0.03 |
49.58 | 48.71 | 49.03 | 23,832 |
| 07 Aug 17 |
49.27000 -0.19 |
50.05 | 49.05 | 49.49 | 23,802 |
| 04 Aug 17 |
49.46000 +0.88 |
49.78 | 48.09 | 48.81 | 29,625 |
| 03 Aug 17 |
48.58000 +0.43 |
49.03 | 47.69 | 48.21 | 33,924 |
| 02 Aug 17 |
48.15500 -0.35 |
48.90 | 47.48 | 48.28 | 48,958 |
| 01 Aug 17 |
48.50000 +0.50 |
48.85 | 47.97 | 48.02 | 38,513 |
| 31 Jul 17 |
48.00000 -0.48 |
48.65 | 47.64 | 48.29 | 27,387 |
| 28 Jul 17 |
48.48000 -0.12 |
49.48 | 47.67 | 48.58 | 60,131 |
| 27 Jul 17 |
48.60000 +0.79 |
49.14 | 47.95 | 48.03 | 43,796 |
| 26 Jul 17 |
47.81000 +0.53 |
48.10 | 46.94 | 47.21 | 40,740 |
| 25 Jul 17 |
47.28500 -0.31 |
48.85 | 47.01 | 47.69 | 55,077 |
| 24 Jul 17 |
47.60000 +0.64 |
47.81 | 45.87 | 46.80 | 41,639 |
| 21 Jul 17 |
46.95500 -1.88 |
49.08 | 46.88 | 48.67 | 67,932 |
| 20 Jul 17 |
48.84000 +0.84 |
49.37 | 47.90 | 48.33 | 78,921 |
| 19 Jul 17 |
48.00000 +1.05 |
48.16 | 46.85 | 47.17 | 51,354 |
| 18 Jul 17 |
46.95000 -0.72 |
47.80 | 46.56 | 47.47 | 54,870 |
| 17 Jul 17 |
47.67000 -0.07 |
48.24 | 47.40 | 48.00 | 34,499 |
| 14 Jul 17 |
47.73500 -0.10 |
48.19 | 47.30 | 47.74 | 36,051 |
| 13 Jul 17 |
47.83500 +0.24 |
48.74 | 47.26 | 47.68 | 54,604 |
| 12 Jul 17 |
47.59500 +0.34 |
47.84 | 47.10 | 47.55 | 40,657 |
| 11 Jul 17 |
47.26000 +0.15 |
48.70 | 47.16 | 47.49 | 44,121 |
| 10 Jul 17 |
47.11000 +0.69 |
47.48 | 46.42 | 46.42 | 53,467 |
| 07 Jul 17 |
46.41500 -0.64 |
47.45 | 46.10 | 47.44 | 67,583 |
| 06 Jul 17 |
47.05500 +0.53 |
47.65 | 46.31 | 46.46 | 96,844 |
| 05 Jul 17 |
46.52000 -0.30 |
47.20 | 46.28 | 46.45 | 40,651 |
| 04 Jul 17 |
46.82000 +0.85 |
47.17 | 45.40 | 45.47 | 67,816 |
| 03 Jul 17 |
45.96500 +0.08 |
47.62 | 45.32 | 45.32 | 69,812 |
| 30 Jun 17 |
45.88500 -0.53 |
47.33 | 45.77 | 46.19 | 55,698 |
| 29 Jun 17 |
46.42000 -1.02 |
47.81 | 45.88 | 47.44 | 117,673 |
| 28 Jun 17 |
47.43500 +0.34 |
48.05 | 45.40 | 46.76 | 150,164 |
| 27 Jun 17 |
47.09500 -1.60 |
48.49 | 46.82 | 48.44 | 75,395 |
| 26 Jun 17 |
48.70000 -0.65 |
50.01 | 48.61 | 49.50 | 40,236 |
| 23 Jun 17 |
49.35500 -1.10 |
50.86 | 48.81 | 50.28 | 47,549 |
| 22 Jun 17 |
50.45000 -0.14 |
50.88 | 49.77 | 50.61 | 44,266 |
| 21 Jun 17 |
50.59000 -0.06 |
50.81 | 50.16 | 50.45 | 38,170 |
| 20 Jun 17 |
50.65000 -0.08 |
51.08 | 49.71 | 50.92 | 69,145 |
| 19 Jun 17 |
50.73000 -0.08 |
51.26 | 50.46 | 50.90 | 76,445 |
| 16 Jun 17 |
50.81000 +0.72 |
51.14 | 50.05 | 50.08 | 74,037 |
| 15 Jun 17 |
50.09000 -0.61 |
50.84 | 50.09 | 50.40 | 134,068 |
| 14 Jun 17 |
50.70000 +0.12 |
51.13 | 50.46 | 50.59 | 66,590 |
| 13 Jun 17 |
50.58000 +0.58 |
51.01 | 49.99 | 49.99 | 54,849 |
| 12 Jun 17 |
50.00000 -0.80 |
50.87 | 50.00 | 50.35 | 78,376 |
| 09 Jun 17 |
50.80000 +0.04 |
51.07 | 50.15 | 50.39 | 58,247 |
| 08 Jun 17 |
50.76000 -0.11 |
51.05 | 50.10 | 50.96 | 85,410 |
| 07 Jun 17 |
50.87000 -0.03 |
51.37 | 50.43 | 50.88 | 69,612 |
| 06 Jun 17 |
50.90000 -0.10 |
50.98 | 50.19 | 50.66 | 78,652 |
| 02 Jun 17 |
51.00000 +0.76 |
51.30 | 50.24 | 50.63 | 67,130 |
| 01 Jun 17 |
50.24000 +1.18 |
50.36 | 49.29 | 49.29 | 29,114 |
| 31 May 17 |
49.06500 -1.51 |
50.76 | 48.22 | 50.76 | 155,752 |
| 30 May 17 |
50.57000 -0.09 |
50.83 | 50.19 | 50.71 | 38,424 |
| 29 May 17 |
50.66000 +0.26 |
50.67 | 50.00 | 50.52 | 39,019 |
| 26 May 17 |
50.40000 -0.08 |
50.69 | 50.10 | 50.50 | 61,012 |
| 25 May 17 |
50.48000 -0.95 |
51.75 | 49.66 | 51.50 | 55,328 |
| 24 May 17 |
51.43000 -0.44 |
52.08 | 50.25 | 52.01 | 44,928 |
| 23 May 17 |
51.87000 +0.55 |
52.79 | 51.21 | 51.45 | 43,765 |
| 22 May 17 |
51.32000 +0.00 |
52.11 | 50.81 | 51.90 | 42,063 |
| 19 May 17 |
51.32000 +0.80 |
51.78 | 49.76 | 49.96 | 56,979 |
| 18 May 17 |
50.52000 -1.43 |
51.25 | 46.98 | 49.19 | 204,639 |
| 17 May 17 |
51.95000 -0.85 |
52.78 | 51.17 | 52.64 | 126,841 |
| 16 May 17 |
52.80000 -0.08 |
53.56 | 52.32 | 52.57 | 42,706 |
| 15 May 17 |
52.88000 -0.20 |
53.98 | 52.42 | 53.98 | 48,496 |
| 12 May 17 |
53.08000 +0.62 |
53.60 | 52.70 | 52.97 | 57,694 |
| 11 May 17 |
52.46000 -1.51 |
53.78 | 52.27 | 53.72 | 56,119 |
| 10 May 17 |
53.97000 +0.27 |
54.17 | 52.67 | 53.64 | 64,357 |
| 09 May 17 |
53.70000 -0.30 |
54.03 | 53.39 | 54.03 | 44,190 |
| 08 May 17 |
54.00000 -0.47 |
54.65 | 53.22 | 54.65 | 49,859 |
| 05 May 17 |
54.47000 +0.93 |
54.54 | 53.40 | 53.95 | 68,405 |
| 04 May 17 |
53.54000 -0.76 |
54.74 | 53.54 | 54.32 | 61,594 |
| 03 May 17 |
54.30000 -2.02 |
56.16 | 52.90 | 56.16 | 104,401 |
| 02 May 17 |
56.32000 +0.07 |
56.68 | 55.50 | 55.93 | 72,928 |
| 28 Apr 17 |
56.25000 -1.37 |
58.31 | 56.08 | 57.59 | 71,518 |
| 27 Apr 17 |
57.62000 -4.28 |
61.73 | 56.64 | 61.73 | 284,636 |
| 26 Apr 17 |
61.90000 +1.30 |
61.95 | 60.26 | 60.50 | 60,829 |
| 25 Apr 17 |
60.60000 +1.37 |
60.60 | 58.95 | 59.40 | 78,509 |
| 24 Apr 17 |
59.23000 +1.81 |
59.65 | 57.53 | 58.05 | 53,688 |
| 21 Apr 17 |
57.42000 -1.01 |
58.67 | 57.25 | 58.20 | 64,674 |
| 20 Apr 17 |
58.43000 +1.28 |
58.69 | 56.75 | 56.97 | 65,019 |
| 19 Apr 17 |
57.15000 +0.95 |
57.79 | 55.84 | 56.41 | 144,347 |
| 18 Apr 17 |
56.20000 +0.73 |
56.64 | 55.39 | 55.40 | 69,486 |
| 13 Apr 17 |
55.47000 -0.58 |
55.97 | 54.70 | 55.88 | 128,435 |
| 12 Apr 17 |
56.05000 -0.15 |
56.86 | 54.65 | 56.45 | 153,204 |
| 11 Apr 17 |
56.20000 -2.92 |
58.97 | 55.81 | 58.97 | 69,060 |
| 10 Apr 17 |
59.12000 +0.05 |
60.29 | 58.55 | 59.01 | 82,442 |
| 07 Apr 17 |
59.07000 +0.54 |
59.60 | 58.03 | 58.12 | 45,324 |
| 06 Apr 17 |
58.53000 +0.83 |
59.19 | 56.35 | 57.06 | 103,426 |
| 05 Apr 17 |
57.70000 -0.51 |
58.03 | 56.16 | 57.99 | 120,609 |
| 04 Apr 17 |
58.21000 +0.45 |
58.30 | 57.28 | 58.11 | 51,278 |
| 03 Apr 17 |
57.76000 +0.14 |
58.89 | 57.00 | 57.19 | 56,720 |
| 31 Mar 17 |
57.62000 +0.29 |
58.03 | 56.34 | 57.37 | 38,284 |
| 30 Mar 17 |
57.33000 +0.58 |
57.62 | 55.97 | 56.51 | 69,148 |
| 29 Mar 17 |
56.75000 +1.41 |
59.15 | 55.57 | 57.04 | 87,951 |
| 28 Mar 17 |
55.34000 +1.44 |
55.34 | 54.13 | 54.50 | 23,631 |
| 27 Mar 17 |
53.90000 -1.75 |
55.35 | 53.59 | 55.35 | 50,461 |
| 24 Mar 17 |
55.65000 +0.80 |
55.91 | 54.73 | 54.82 | 37,475 |
| 23 Mar 17 |
54.85000 +0.97 |
55.08 | 53.78 | 54.00 | 28,849 |
| 22 Mar 17 |
53.88000 +0.47 |
54.00 | 53.05 | 53.44 | 50,353 |
| 21 Mar 17 |
53.41000 -0.84 |
55.15 | 53.41 | 54.37 | 48,671 |
| 20 Mar 17 |
54.25000 -0.20 |
54.74 | 54.24 | 54.60 | 34,297 |
| 17 Mar 17 |
54.45000 +0.13 |
54.49 | 53.35 | 54.29 | 36,248 |
| 16 Mar 17 |
54.32000 +0.36 |
54.68 | 53.66 | 54.35 | 30,608 |
| 15 Mar 17 |
53.96000 -0.04 |
54.87 | 53.96 | 54.00 | 30,722 |
| 14 Mar 17 |
54.00000 -0.05 |
54.49 | 53.54 | 54.00 | 42,065 |
| 13 Mar 17 |
54.05000 -0.24 |
54.28 | 53.06 | 54.05 | 48,242 |
| 10 Mar 17 |
54.29000 +0.19 |
55.05 | 53.97 | 54.06 | 35,661 |
| 09 Mar 17 |
54.10000 -2.07 |
56.10 | 53.93 | 56.10 | 31,565 |
| 08 Mar 17 |
56.17000 +0.92 |
56.45 | 54.94 | 54.96 | 40,638 |
| 07 Mar 17 |
55.25000 +0.02 |
55.66 | 54.61 | 55.17 | 35,415 |
| 06 Mar 17 |
55.23000 -0.40 |
56.11 | 55.02 | 55.46 | 25,343 |
| 03 Mar 17 |
55.63000 -0.85 |
56.27 | 55.35 | 56.04 | 28,541 |
| 02 Mar 17 |
56.48000 -0.30 |
56.98 | 55.41 | 56.98 | 48,461 |
| 01 Mar 17 |
56.78000 +0.39 |
57.46 | 56.05 | 56.90 | 27,448 |
| 28 Feb 17 |
56.39000 +0.90 |
56.39 | 54.75 | 55.39 | 54,174 |
| 27 Feb 17 |
55.49000 +0.58 |
56.15 | 55.18 | 55.28 | 31,560 |
| 24 Feb 17 |
54.91000 -0.68 |
56.05 | 53.79 | 55.21 | 69,651 |
| 23 Feb 17 |
55.59000 -1.55 |
57.79 | 55.50 | 57.24 | 49,872 |
| 22 Feb 17 |
57.14000 -0.43 |
58.13 | 56.53 | 57.06 | 74,256 |
| 21 Feb 17 |
57.57000 -0.90 |
58.70 | 57.51 | 58.70 | 54,659 |
| 20 Feb 17 |
58.47000 +0.56 |
59.23 | 57.21 | 58.25 | 34,934 |
| 17 Feb 17 |
57.91000 -0.06 |
58.45 | 57.64 | 58.07 | 23,928 |
| 16 Feb 17 |
57.97000 -0.59 |
58.80 | 57.31 | 58.53 | 21,377 |
| 15 Feb 17 |
58.56000 -0.70 |
59.49 | 57.78 | 59.33 | 50,343 |
| 14 Feb 17 |
59.26000 +1.05 |
59.38 | 57.33 | 57.85 | 103,344 |
| 13 Feb 17 |
58.21000 +1.75 |
58.99 | 56.77 | 56.77 | 60,279 |
| 10 Feb 17 |
56.46000 +0.34 |
58.95 | 56.30 | 56.50 | 105,387 |
| 09 Feb 17 |
56.12000 -0.25 |
56.62 | 55.06 | 56.15 | 63,704 |
| 08 Feb 17 |
56.37000 +2.66 |
56.55 | 54.07 | 54.08 | 137,862 |
| 07 Feb 17 |
53.71000 +0.03 |
55.08 | 53.39 | 53.82 | 94,346 |
| 06 Feb 17 |
53.68000 -1.93 |
55.69 | 53.68 | 55.50 | 67,038 |
| 03 Feb 17 |
55.61000 +0.20 |
56.31 | 54.75 | 55.00 | 79,853 |
| 02 Feb 17 |
55.41000 -0.35 |
56.91 | 54.41 | 55.50 | 98,418 |
| 01 Feb 17 |
55.76000 +3.64 |
57.02 | 52.20 | 52.21 | 143,194 |
| 31 Jan 17 |
52.12000 -0.79 |
53.84 | 52.12 | 52.80 | 96,052 |
| 30 Jan 17 |
52.91000 -0.73 |
54.29 | 52.70 | 53.60 | 70,480 |
| 27 Jan 17 |
53.64000 -1.39 |
55.17 | 53.54 | 55.00 | 52,862 |
| 26 Jan 17 |
55.03000 +1.15 |
55.66 | 53.88 | 54.14 | 124,595 |
| 25 Jan 17 |
53.88000 -0.28 |
54.33 | 52.12 | 54.26 | 118,985 |
| 24 Jan 17 |
54.16000 +2.36 |
54.24 | 51.64 | 51.78 | 97,403 |
| 23 Jan 17 |
51.80000 -0.10 |
52.23 | 50.76 | 51.90 | 124,967 |
| 20 Jan 17 |
51.90000 +1.82 |
52.29 | 49.33 | 49.71 | 164,267 |
| 19 Jan 17 |
50.08000 +3.31 |
50.47 | 45.82 | 46.74 | 179,259 |
| 18 Jan 17 |
46.77000 -0.56 |
47.44 | 46.53 | 47.44 | 32,351 |
| 17 Jan 17 |
47.32500 -0.29 |
47.54 | 46.20 | 47.15 | 47,059 |
| 16 Jan 17 |
47.62000 +0.44 |
48.05 | 46.52 | 46.92 | 72,084 |
| 13 Jan 17 |
47.17500 +0.63 |
47.24 | 45.41 | 46.87 | 77,059 |
| 12 Jan 17 |
46.54000 +0.68 |
46.72 | 45.26 | 45.50 | 67,289 |
| 11 Jan 17 |
45.86000 -0.02 |
46.87 | 45.31 | 45.68 | 119,311 |
| 10 Jan 17 |
45.88000 -1.24 |
47.63 | 45.33 | 47.38 | 125,937 |
| 09 Jan 17 |
47.11500 -0.53 |
48.47 | 46.52 | 47.35 | 72,679 |
| 06 Jan 17 |
47.64500 -0.86 |
48.50 | 47.22 | 48.50 | 35,481 |
| 05 Jan 17 |
48.51000 +1.00 |
48.55 | 47.20 | 47.50 | 50,576 |
| 04 Jan 17 |
47.50500 -1.56 |
49.55 | 47.19 | 48.90 | 82,742 |
| 03 Jan 17 |
49.07000 +0.17 |
50.13 | 48.51 | 48.51 | 43,919 |
| 02 Jan 17 |
48.89500 +1.35 |
49.12 | 47.06 | 47.06 | 18,608 |
| 30 Dec 16 |
47.55000 +0.05 |
47.75 | 46.93 | 47.35 | 17,590 |
| 29 Dec 16 |
47.50000 -0.95 |
48.41 | 47.21 | 48.41 | 48,276 |
| 28 Dec 16 |
48.45000 -0.31 |
48.70 | 48.35 | 48.70 | 20,100 |
| 27 Dec 16 |
48.75500 +0.20 |
48.88 | 48.60 | 48.72 | 8,219 |
| 23 Dec 16 |
48.55500 -0.67 |
49.49 | 48.50 | 48.81 | 18,823 |
| 22 Dec 16 |
49.22000 -1.27 |
50.67 | 49.03 | 50.61 | 36,427 |
| 21 Dec 16 |
50.49000 +1.53 |
50.67 | 49.01 | 49.01 | 72,689 |
| 20 Dec 16 |
48.95500 +0.20 |
49.43 | 48.18 | 48.80 | 33,418 |
| 19 Dec 16 |
48.76000 -1.03 |
50.05 | 48.58 | 49.90 | 36,336 |
| 16 Dec 16 |
49.78500 +0.76 |
50.17 | 48.66 | 48.66 | 89,463 |
| 15 Dec 16 |
49.02000 -0.11 |
49.46 | 47.74 | 49.10 | 76,264 |
| 14 Dec 16 |
49.13000 +2.15 |
49.88 | 46.64 | 46.85 | 108,097 |
| 13 Dec 16 |
46.98500 -0.57 |
47.87 | 46.66 | 47.85 | 49,366 |
| 12 Dec 16 |
47.55500 -1.19 |
48.63 | 47.26 | 48.60 | 54,383 |
| 09 Dec 16 |
48.75000 -0.77 |
49.90 | 48.21 | 49.87 | 58,380 |
| 08 Dec 16 |
49.52000 +1.52 |
49.97 | 47.92 | 47.92 | 78,818 |
| 07 Dec 16 |
48.00000 +0.88 |
48.08 | 46.19 | 47.69 | 104,868 |
| 06 Dec 16 |
47.11500 -0.53 |
47.50 | 46.75 | 47.50 | 31,824 |
| 05 Dec 16 |
47.65000 +1.34 |
47.91 | 46.10 | 46.10 | 45,445 |
| 02 Dec 16 |
46.31000 -0.47 |
46.94 | 46.12 | 46.46 | 69,728 |
| 01 Dec 16 |
46.77500 -0.02 |
47.44 | 46.28 | 46.77 | 48,049 |
| 30 Nov 16 |
46.79500 -0.04 |
47.82 | 46.19 | 46.67 | 73,948 |
| 29 Nov 16 |
46.83500 +0.14 |
47.20 | 46.35 | 46.35 | 76,648 |
| 28 Nov 16 |
46.69500 -0.65 |
46.95 | 46.20 | 46.69 | 71,653 |
| 25 Nov 16 |
47.34000 +0.10 |
47.79 | 46.56 | 47.19 | 48,486 |
| 24 Nov 16 |
47.24000 -0.03 |
47.80 | 47.07 | 47.30 | 28,472 |
| 23 Nov 16 |
47.27000 -1.56 |
49.02 | 47.22 | 48.47 | 37,873 |
| 22 Nov 16 |
48.83000 +0.60 |
49.15 | 48.01 | 48.59 | 52,557 |
| 21 Nov 16 |
48.23500 +0.07 |
49.06 | 47.66 | 48.12 | 61,343 |
| 18 Nov 16 |
48.16500 -0.02 |
49.06 | 48.13 | 48.27 | 52,341 |
| 17 Nov 16 |
48.19000 +0.02 |
49.24 | 47.60 | 48.16 | 39,396 |
| 16 Nov 16 |
48.17000 -1.73 |
50.30 | 47.65 | 50.08 | 69,936 |
| 15 Nov 16 |
49.90000 +1.34 |
50.59 | 48.67 | 48.67 | 53,024 |
| 14 Nov 16 |
48.56500 -1.23 |
50.61 | 48.47 | 50.28 | 70,661 |
| 11 Nov 16 |
49.79500 +0.40 |
50.61 | 49.45 | 49.88 | 76,720 |
| 10 Nov 16 |
49.39000 +0.90 |
51.00 | 48.53 | 49.10 | 223,264 |
| 09 Nov 16 |
48.49000 -0.34 |
48.92 | 47.00 | 47.00 | 94,251 |
| 08 Nov 16 |
48.83000 -0.33 |
49.76 | 47.83 | 49.54 | 50,239 |
| 07 Nov 16 |
49.16000 +2.34 |
50.43 | 47.75 | 47.75 | 107,600 |
| 04 Nov 16 |
46.82000 -2.49 |
48.24 | 46.22 | 47.74 | 113,840 |
| 03 Nov 16 |
49.31500 -0.11 |
50.18 | 48.66 | 49.20 | 55,716 |
| 02 Nov 16 |
49.42500 -0.46 |
50.47 | 48.51 | 48.99 | 60,944 |
| 01 Nov 16 |
49.88000 -2.15 |
52.18 | 49.58 | 51.90 | 76,182 |
| 31 Oct 16 |
52.03000 -0.92 |
52.69 | 51.09 | 52.42 | 34,943 |
| 28 Oct 16 |
52.95000 +0.61 |
52.98 | 50.78 | 52.00 | 58,837 |
| 27 Oct 16 |
52.34000 -0.66 |
53.68 | 51.86 | 52.63 | 58,342 |
| 26 Oct 16 |
53.00000 -0.21 |
53.21 | 51.84 | 53.17 | 34,770 |
| 25 Oct 16 |
53.21000 -0.17 |
53.91 | 53.05 | 53.70 | 48,036 |
| 24 Oct 16 |
53.38000 +0.74 |
54.48 | 52.21 | 52.74 | 63,608 |
| 21 Oct 16 |
52.64000 -0.66 |
53.45 | 52.23 | 53.25 | 29,872 |
| 20 Oct 16 |
53.30000 +1.36 |
53.80 | 51.69 | 52.00 | 61,063 |
| 19 Oct 16 |
51.94000 -1.73 |
53.46 | 51.45 | 53.44 | 43,926 |
| 18 Oct 16 |
53.67000 +1.85 |
53.79 | 51.73 | 51.78 | 49,162 |
| 17 Oct 16 |
51.82000 -0.36 |
52.73 | 51.16 | 52.10 | 72,091 |
| 14 Oct 16 |
52.18000 +1.16 |
52.84 | 50.35 | 50.60 | 79,434 |
| 13 Oct 16 |
51.02000 -0.85 |
52.12 | 50.95 | 51.86 | 80,732 |
| 12 Oct 16 |
51.87000 -1.89 |
53.27 | 51.55 | 52.09 | 109,565 |
| 11 Oct 16 |
53.76000 -1.14 |
55.26 | 53.43 | 54.80 | 66,041 |
| 10 Oct 16 |
54.90000 +0.06 |
55.45 | 54.27 | 55.17 | 39,941 |
| 07 Oct 16 |
54.84000 +0.46 |
55.76 | 53.90 | 54.35 | 71,257 |
| 06 Oct 16 |
54.38000 -1.35 |
55.69 | 54.19 | 55.67 | 53,974 |
| 05 Oct 16 |
55.73000 +1.23 |
55.94 | 53.00 | 54.17 | 86,874 |
| 04 Oct 16 |
54.50000 +0.57 |
54.94 | 52.81 | 54.10 | 57,282 |
| 30 Sep 16 |
53.93000 +0.63 |
54.21 | 52.18 | 52.99 | 43,810 |
| 29 Sep 16 |
53.30000 -1.06 |
54.75 | 53.08 | 54.75 | 34,862 |
| 28 Sep 16 |
54.36000 +2.76 |
54.77 | 51.83 | 51.83 | 137,809 |
| 27 Sep 16 |
51.60000 -1.21 |
53.21 | 50.60 | 53.21 | 87,484 |
| 26 Sep 16 |
52.81000 -0.44 |
53.30 | 52.26 | 52.88 | 65,836 |
| 23 Sep 16 |
53.25000 -0.27 |
53.70 | 52.77 | 53.70 | 67,524 |
| 22 Sep 16 |
53.52000 +0.42 |
55.10 | 53.41 | 53.50 | 115,831 |
| 21 Sep 16 |
53.10000 -0.20 |
53.85 | 52.65 | 53.50 | 75,391 |
| 20 Sep 16 |
53.30000 -0.75 |
54.23 | 53.07 | 53.81 | 50,418 |
| 19 Sep 16 |
54.05000 +1.58 |
54.23 | 52.64 | 52.71 | 92,945 |
| 16 Sep 16 |
52.47000 -2.43 |
55.50 | 52.12 | 54.84 | 116,060 |
| 15 Sep 16 |
54.90000 -1.35 |
56.60 | 54.07 | 56.35 | 125,111 |
| 14 Sep 16 |
56.25000 +2.10 |
56.98 | 54.10 | 54.10 | 93,695 |
| 13 Sep 16 |
54.15000 +0.92 |
54.66 | 53.17 | 53.70 | 111,972 |
| 12 Sep 16 |
53.23000 -0.46 |
53.53 | 51.63 | 52.20 | 119,525 |
| 09 Sep 16 |
53.69000 -1.18 |
55.50 | 53.53 | 54.89 | 72,078 |
| 08 Sep 16 |
54.87000 -1.78 |
57.46 | 54.32 | 57.05 | 107,653 |
| 07 Sep 16 |
56.65000 +1.45 |
57.30 | 55.55 | 55.55 | 100,808 |
| 06 Sep 16 |
55.20000 +0.60 |
56.31 | 54.45 | 54.80 | 90,027 |
| 05 Sep 16 |
54.60000 +0.10 |
55.20 | 53.73 | 54.91 | 63,169 |
| 02 Sep 16 |
54.50000 +0.69 |
54.65 | 51.66 | 54.21 | 101,679 |
| 01 Sep 16 |
53.81000 +1.81 |
54.48 | 52.34 | 52.38 | 107,214 |
| 31 Aug 16 |
52.00000 +0.45 |
52.49 | 50.77 | 51.57 | 139,285 |
| 30 Aug 16 |
51.55000 +1.81 |
51.87 | 49.58 | 49.79 | 118,515 |
| 29 Aug 16 |
49.73500 -0.24 |
49.80 | 48.70 | 49.80 | 64,018 |
| 26 Aug 16 |
49.97000 +1.13 |
50.05 | 48.96 | 49.00 | 130,581 |
| 25 Aug 16 |
48.84000 +0.56 |
48.97 | 47.08 | 48.25 | 115,958 |
| 24 Aug 16 |
48.28000 +0.76 |
48.50 | 47.08 | 47.17 | 117,810 |
| 23 Aug 16 |
47.51500 -0.19 |
48.15 | 46.85 | 48.00 | 75,626 |
| 22 Aug 16 |
47.70000 +0.20 |
48.97 | 46.67 | 47.85 | 77,155 |
| 19 Aug 16 |
47.50000 -1.03 |
48.90 | 47.01 | 48.87 | 57,067 |
| 18 Aug 16 |
48.53000 +0.54 |
49.00 | 47.88 | 48.58 | 68,604 |
| 17 Aug 16 |
47.99000 -0.22 |
48.93 | 47.24 | 48.42 | 109,001 |
| 16 Aug 16 |
48.21000 +1.41 |
48.99 | 46.06 | 46.50 | 124,692 |
| 15 Aug 16 |
46.80000 -2.65 |
49.33 | 46.54 | 49.33 | 120,504 |
| 12 Aug 16 |
49.45000 -0.43 |
50.05 | 47.58 | 49.83 | 104,165 |
| 11 Aug 16 |
49.88000 +0.68 |
50.57 | 49.11 | 49.50 | 126,469 |
| 10 Aug 16 |
49.20000 +1.45 |
49.49 | 48.10 | 48.10 | 212,066 |
| 09 Aug 16 |
47.75000 +0.80 |
47.75 | 46.34 | 46.80 | 115,920 |
| 08 Aug 16 |
46.95000 +0.74 |
47.00 | 45.90 | 46.50 | 110,838 |
| 05 Aug 16 |
46.20500 +0.66 |
46.44 | 45.78 | 45.85 | 78,664 |
| 04 Aug 16 |
45.55000 +0.50 |
46.04 | 44.91 | 45.39 | 136,514 |
| 03 Aug 16 |
45.05000 +1.04 |
45.19 | 43.62 | 43.93 | 111,871 |
| 02 Aug 16 |
44.01000 -0.29 |
44.40 | 43.21 | 44.30 | 98,104 |
| 01 Aug 16 |
44.30000 +1.30 |
44.77 | 43.20 | 43.32 | 142,085 |
| 29 Jul 16 |
43.00000 +1.66 |
43.31 | 41.53 | 41.60 | 125,678 |
| 28 Jul 16 |
41.34000 -0.29 |
42.24 | 41.26 | 41.60 | 81,718 |
| 27 Jul 16 |
41.63500 +0.83 |
41.80 | 40.99 | 40.99 | 29,365 |
| 26 Jul 16 |
40.80000 +0.71 |
41.06 | 40.06 | 40.20 | 54,990 |
| 25 Jul 16 |
40.09000 -0.91 |
41.29 | 39.81 | 41.22 | 54,158 |
| 22 Jul 16 |
41.00000 +0.75 |
41.07 | 39.72 | 39.96 | 102,858 |
| 21 Jul 16 |
40.25000 -0.04 |
40.88 | 40.06 | 40.51 | 51,259 |
| 20 Jul 16 |
40.29500 +0.79 |
40.65 | 39.31 | 39.79 | 62,350 |
| 19 Jul 16 |
39.50000 +0.65 |
39.68 | 38.50 | 38.76 | 120,698 |
| 18 Jul 16 |
38.85000 +0.72 |
38.97 | 38.15 | 38.15 | 35,332 |
| 15 Jul 16 |
38.13000 -0.39 |
38.78 | 37.63 | 38.20 | 81,288 |
| 14 Jul 16 |
38.52000 +1.38 |
38.74 | 37.38 | 37.42 | 57,544 |
| 13 Jul 16 |
37.14000 -0.81 |
38.18 | 36.67 | 38.00 | 105,462 |
| 12 Jul 16 |
37.95000 +2.58 |
37.99 | 35.50 | 35.50 | 109,288 |
| 11 Jul 16 |
35.37000 +0.89 |
35.80 | 34.30 | 34.30 | 185,653 |
| 08 Jul 16 |
34.48000 +0.58 |
34.74 | 33.72 | 34.15 | 104,431 |
| 07 Jul 16 |
33.90000 +0.73 |
34.60 | 33.25 | 33.25 | 87,143 |
| 06 Jul 16 |
33.17000 -0.85 |
34.35 | 32.60 | 33.76 | 101,237 |
| 05 Jul 16 |
34.01500 -1.11 |
35.51 | 34.00 | 35.01 | 56,559 |
| 04 Jul 16 |
35.12500 -1.51 |
37.35 | 35.09 | 36.98 | 102,178 |
| 01 Jul 16 |
36.64000 +0.44 |
37.10 | 36.03 | 36.71 | 69,494 |
| 30 Jun 16 |
36.20000 +0.83 |
36.69 | 35.20 | 35.36 | 101,688 |
| 29 Jun 16 |
35.36500 -0.84 |
37.50 | 35.06 | 37.50 | 118,190 |
| 28 Jun 16 |
36.20500 +0.21 |
37.22 | 36.00 | 36.65 | 79,628 |
| 27 Jun 16 |
36.00000 -4.79 |
41.00 | 35.86 | 40.99 | 138,140 |
| 24 Jun 16 |
40.79000 -0.54 |
41.35 | 37.47 | 39.95 | 134,720 |
| 23 Jun 16 |
41.33000 -0.08 |
41.92 | 41.10 | 41.50 | 90,629 |
| 22 Jun 16 |
41.41000 -0.27 |
42.20 | 41.08 | 41.94 | 47,681 |
| 21 Jun 16 |
41.68000 -0.88 |
42.29 | 41.53 | 42.29 | 61,819 |
| 20 Jun 16 |
42.56500 +1.88 |
43.12 | 41.00 | 41.16 | 142,585 |
| 17 Jun 16 |
40.68500 +1.99 |
40.99 | 38.82 | 39.00 | 109,519 |
| 16 Jun 16 |
38.70000 -0.02 |
39.52 | 38.06 | 38.47 | 84,440 |
| 15 Jun 16 |
38.72500 +0.29 |
39.96 | 38.35 | 38.57 | 114,056 |
| 14 Jun 16 |
38.43500 +0.25 |
38.85 | 37.19 | 37.49 | 96,633 |
| 13 Jun 16 |
38.19000 -1.80 |
39.91 | 38.15 | 39.05 | 103,751 |
| 10 Jun 16 |
39.98500 -0.67 |
40.67 | 39.81 | 40.58 | 65,044 |
| 09 Jun 16 |
40.66000 -0.41 |
41.42 | 40.25 | 41.20 | 59,763 |
| 08 Jun 16 |
41.07000 +1.31 |
41.71 | 39.34 | 39.49 | 138,085 |
| 07 Jun 16 |
39.75500 +0.39 |
39.90 | 39.28 | 39.45 | 99,093 |
| 06 Jun 16 |
39.37000 +0.95 |
39.88 | 38.36 | 38.36 | 88,548 |
| 03 Jun 16 |
38.41500 -0.68 |
39.36 | 38.23 | 39.32 | 72,498 |
| 02 Jun 16 |
39.10000 +1.77 |
39.90 | 37.40 | 37.40 | 154,299 |
| 01 Jun 16 |
37.32500 +0.17 |
37.75 | 36.90 | 36.91 | 59,492 |
| 31 May 16 |
37.15000 +0.49 |
37.42 | 35.92 | 36.47 | 77,360 |
| 30 May 16 |
36.66000 +0.44 |
37.10 | 35.97 | 35.97 | 54,219 |
| 27 May 16 |
36.22000 +0.01 |
36.40 | 35.47 | 35.97 | 54,643 |
| 26 May 16 |
36.21000 +0.41 |
36.65 | 35.63 | 35.89 | 52,804 |
| 25 May 16 |
35.80000 +0.46 |
35.98 | 35.44 | 35.69 | 47,824 |
| 24 May 16 |
35.34000 +0.69 |
35.69 | 34.78 | 34.87 | 70,688 |
| 23 May 16 |
34.65500 -0.25 |
35.33 | 34.08 | 34.90 | 53,435 |
| 20 May 16 |
34.90000 +1.01 |
34.90 | 34.00 | 34.00 | 47,261 |
| 19 May 16 |
33.89000 -0.01 |
34.43 | 33.21 | 33.69 | 82,833 |
| 18 May 16 |
33.90000 +1.49 |
34.03 | 32.30 | 32.56 | 130,770 |
| 17 May 16 |
32.41500 +0.32 |
33.22 | 32.00 | 32.29 | 93,814 |
| 13 May 16 |
32.09500 +0.76 |
32.24 | 31.30 | 31.50 | 51,143 |
| 12 May 16 |
31.34000 -1.35 |
32.25 | 31.31 | 32.13 | 30,918 |
| 11 May 16 |
32.69000 -1.03 |
33.92 | 32.69 | 33.92 | 52,108 |
| 10 May 16 |
33.72000 +1.71 |
33.83 | 32.04 | 32.04 | 70,741 |
| 09 May 16 |
32.01500 -0.36 |
34.31 | 31.60 | 34.31 | 111,580 |
| 06 May 16 |
32.37500 +0.06 |
32.81 | 32.15 | 32.35 | 53,005 |
| 05 May 16 |
32.31000 +0.01 |
32.71 | 32.06 | 32.29 | 27,430 |
| 04 May 16 |
32.30000 +0.00 |
32.77 | 32.03 | 32.20 | 67,043 |
| 03 May 16 |
32.30000 -1.29 |
33.38 | 31.98 | 33.30 | 54,325 |
| 02 May 16 |
33.59000 -0.21 |
34.00 | 33.04 | 34.00 | 25,294 |
| 29 Apr 16 |
33.80000 -1.35 |
35.49 | 33.58 | 35.17 | 95,665 |
| 28 Apr 16 |
35.15000 -0.12 |
35.50 | 34.53 | 35.33 | 59,780 |
| 27 Apr 16 |
35.27000 -0.10 |
35.98 | 35.15 | 35.63 | 83,849 |
| 26 Apr 16 |
35.37500 +0.38 |
35.99 | 35.06 | 35.20 | 106,836 |
| 25 Apr 16 |
34.99000 +0.93 |
35.23 | 34.01 | 34.26 | 87,396 |
| 22 Apr 16 |
34.06000 -0.63 |
34.75 | 33.72 | 34.73 | 50,903 |
| 21 Apr 16 |
34.68500 -1.38 |
36.42 | 34.15 | 36.10 | 71,875 |
| 20 Apr 16 |
36.07000 +0.01 |
36.50 | 35.71 | 35.95 | 44,978 |
| 19 Apr 16 |
36.06500 +0.30 |
36.58 | 35.51 | 36.00 | 58,859 |
| 18 Apr 16 |
35.76500 +0.26 |
35.95 | 34.49 | 35.24 | 39,433 |
| 15 Apr 16 |
35.50500 -0.91 |
36.67 | 35.40 | 36.48 | 39,251 |
| 14 Apr 16 |
36.42000 -0.05 |
36.70 | 36.16 | 36.48 | 48,048 |
| 13 Apr 16 |
36.47000 +0.52 |
36.85 | 35.87 | 35.99 | 72,295 |
| 12 Apr 16 |
35.95000 +0.22 |
36.26 | 35.37 | 35.60 | 32,502 |
| 11 Apr 16 |
35.73000 -0.49 |
36.21 | 34.81 | 35.96 | 36,671 |
| 08 Apr 16 |
36.22000 +2.01 |
36.60 | 34.16 | 34.16 | 105,401 |
| 07 Apr 16 |
34.21500 -0.60 |
35.09 | 33.79 | 35.06 | 29,387 |
| 06 Apr 16 |
34.81000 +0.16 |
35.26 | 34.30 | 34.50 | 44,646 |
| 05 Apr 16 |
34.65500 -0.80 |
35.19 | 34.35 | 35.19 | 49,102 |
| 04 Apr 16 |
35.45500 -0.05 |
35.95 | 35.00 | 35.60 | 40,111 |
| 01 Apr 16 |
35.51000 +0.47 |
35.60 | 34.19 | 34.78 | 84,444 |
| 31 Mar 16 |
35.04000 +0.05 |
35.64 | 34.67 | 34.67 | 50,504 |
| 30 Mar 16 |
34.99500 +1.19 |
35.60 | 33.80 | 33.95 | 141,299 |
| 29 Mar 16 |
33.80000 +0.00 |
34.03 | 33.08 | 33.60 | 33,693 |
| 24 Mar 16 |
33.80000 -0.38 |
34.11 | 33.07 | 33.93 | 70,835 |
| 23 Mar 16 |
34.18000 +0.31 |
34.50 | 33.60 | 33.80 | 54,971 |
| 22 Mar 16 |
33.86500 +0.37 |
34.06 | 32.97 | 33.26 | 37,169 |
| 21 Mar 16 |
33.50000 -0.56 |
34.35 | 33.35 | 34.08 | 54,711 |
| 18 Mar 16 |
34.06000 +0.53 |
34.15 | 33.38 | 33.90 | 30,478 |
| 17 Mar 16 |
33.53000 -0.37 |
34.13 | 32.69 | 34.00 | 82,664 |
| 16 Mar 16 |
33.90000 +0.56 |
33.95 | 33.12 | 33.33 | 63,005 |
| 15 Mar 16 |
33.34000 +0.01 |
33.54 | 33.00 | 33.30 | 42,642 |
| 14 Mar 16 |
33.33500 +0.60 |
33.70 | 32.45 | 33.02 | 75,027 |
| 11 Mar 16 |
32.73000 +0.93 |
33.04 | 32.19 | 32.19 | 19,411 |
| 10 Mar 16 |
31.80000 -0.78 |
33.70 | 31.20 | 32.66 | 119,344 |
| 09 Mar 16 |
32.58000 +0.25 |
32.88 | 32.09 | 32.25 | 36,014 |
| 08 Mar 16 |
32.33000 -1.20 |
33.49 | 31.90 | 33.04 | 43,690 |
| 07 Mar 16 |
33.53500 -0.08 |
33.95 | 32.63 | 33.20 | 63,976 |
| 04 Mar 16 |
33.61000 +0.89 |
33.92 | 32.96 | 32.98 | 91,721 |
| 03 Mar 16 |
32.72000 +0.47 |
32.92 | 31.80 | 32.24 | 108,720 |
| 02 Mar 16 |
32.25500 +0.69 |
32.29 | 31.12 | 31.57 | 179,545 |
| 01 Mar 16 |
31.56500 +1.07 |
31.69 | 30.39 | 30.50 | 70,380 |
| 29 Feb 16 |
30.50000 +0.51 |
30.60 | 29.39 | 29.50 | 128,636 |
| 26 Feb 16 |
29.98500 +0.98 |
30.31 | 29.10 | 29.20 | 126,460 |
| 25 Feb 16 |
29.01000 +0.25 |
29.17 | 28.47 | 28.97 | 49,489 |
| 24 Feb 16 |
28.76000 -0.49 |
29.65 | 28.01 | 29.39 | 97,622 |
| 23 Feb 16 |
29.25000 -0.44 |
29.90 | 29.10 | 29.81 | 91,440 |
| 22 Feb 16 |
29.69000 +0.94 |
29.90 | 28.81 | 29.20 | 129,019 |
| 19 Feb 16 |
28.75500 -0.95 |
30.07 | 28.50 | 29.47 | 73,710 |
| 18 Feb 16 |
29.71000 -0.16 |
30.50 | 29.34 | 30.30 | 76,717 |
| 17 Feb 16 |
29.87000 +1.22 |
30.50 | 29.31 | 29.36 | 110,940 |
| 16 Feb 16 |
28.65000 -0.32 |
29.30 | 27.93 | 28.97 | 76,894 |
| 15 Feb 16 |
28.97000 +2.43 |
29.17 | 27.06 | 27.19 | 115,694 |
| 12 Feb 16 |
26.54000 -0.52 |
27.63 | 26.38 | 26.95 | 86,990 |
| 11 Feb 16 |
27.06000 +0.36 |
27.48 | 25.67 | 26.31 | 128,641 |
| 10 Feb 16 |
26.70000 +0.44 |
26.88 | 25.81 | 26.27 | 98,277 |
| 09 Feb 16 |
26.26000 +0.06 |
26.58 | 25.13 | 26.05 | 174,884 |
| 08 Feb 16 |
26.20000 -0.59 |
26.84 | 25.44 | 26.40 | 162,687 |
| 05 Feb 16 |
26.79500 +0.43 |
27.68 | 26.05 | 26.44 | 89,061 |
| 04 Feb 16 |
26.36500 +0.16 |
26.61 | 25.12 | 26.35 | 75,984 |
| 03 Feb 16 |
26.20500 -0.50 |
26.54 | 25.31 | 26.38 | 182,796 |
| 02 Feb 16 |
26.70000 +0.04 |
26.92 | 25.43 | 26.42 | 309,114 |
| 01 Feb 16 |
26.66000 -0.33 |
27.48 | 25.66 | 27.21 | 190,923 |
| 29 Jan 16 |
26.98500 +0.28 |
27.19 | 26.20 | 26.99 | 65,413 |
| 28 Jan 16 |
26.70000 -0.30 |
27.47 | 26.27 | 27.13 | 116,732 |
| 27 Jan 16 |
27.00000 +0.08 |
27.20 | 26.70 | 27.14 | 60,172 |
| 26 Jan 16 |
26.92000 +0.22 |
27.01 | 26.03 | 26.03 | 69,082 |
| 25 Jan 16 |
26.70000 +0.35 |
27.07 | 25.54 | 26.20 | 79,161 |
| 22 Jan 16 |
26.35000 +0.61 |
27.23 | 26.09 | 26.12 | 85,258 |
| 21 Jan 16 |
25.74000 +1.01 |
26.08 | 24.50 | 24.61 | 83,409 |
| 20 Jan 16 |
24.73000 -0.06 |
25.34 | 24.25 | 24.42 | 107,698 |
| 19 Jan 16 |
24.79000 +0.32 |
25.75 | 24.63 | 24.78 | 82,971 |
| 18 Jan 16 |
24.47000 -0.17 |
25.14 | 23.99 | 24.50 | 131,217 |
| 15 Jan 16 |
24.63500 +0.15 |
24.70 | 23.99 | 24.51 | 248,635 |
| 14 Jan 16 |
24.48500 +0.38 |
24.85 | 23.22 | 24.00 | 241,871 |
| 13 Jan 16 |
24.10500 +0.01 |
24.87 | 24.00 | 24.50 | 62,021 |
| 12 Jan 16 |
24.09000 +0.05 |
25.09 | 24.00 | 24.00 | 32,940 |
| 11 Jan 16 |
24.04500 +0.19 |
24.94 | 23.51 | 23.70 | 50,075 |
| 08 Jan 16 |
23.85000 -0.74 |
25.42 | 23.80 | 24.89 | 113,953 |
| 07 Jan 16 |
24.59000 -1.76 |
25.62 | 24.11 | 25.51 | 187,279 |
| 06 Jan 16 |
26.35000 -1.10 |
27.62 | 25.78 | 27.62 | 84,814 |
| 05 Jan 16 |
27.45500 +0.37 |
27.90 | 26.97 | 27.49 | 102,255 |
| 04 Jan 16 |
27.08500 -0.23 |
27.45 | 25.76 | 26.50 | 94,065 |
| 30 Dec 15 |
27.31500 -0.41 |
27.67 | 27.15 | 27.67 | 21,831 |
| 29 Dec 15 |
27.72500 +0.52 |
27.89 | 27.31 | 27.34 | 36,807 |
| 28 Dec 15 |
27.20000 -0.57 |
27.75 | 27.20 | 27.52 | 20,912 |
| 23 Dec 15 |
27.77000 +1.11 |
27.83 | 26.54 | 26.54 | 32,950 |
| 22 Dec 15 |
26.66000 -0.08 |
27.13 | 26.07 | 27.13 | 20,754 |
| 21 Dec 15 |
26.73500 +0.13 |
27.90 | 26.53 | 26.95 | 35,868 |
| 18 Dec 15 |
26.60500 -0.10 |
26.89 | 25.78 | 25.78 | 46,692 |
| 17 Dec 15 |
26.70000 -0.16 |
28.07 | 26.64 | 27.30 | 64,114 |
| 16 Dec 15 |
26.86000 +0.78 |
27.31 | 25.78 | 26.02 | 42,292 |
| 15 Dec 15 |
26.08500 +1.25 |
26.18 | 24.82 | 25.20 | 52,743 |
| 14 Dec 15 |
24.83000 -0.95 |
25.85 | 24.73 | 25.66 | 90,096 |
| 11 Dec 15 |
25.78500 -1.31 |
27.32 | 25.42 | 27.32 | 84,036 |
| 10 Dec 15 |
27.09500 -0.30 |
28.17 | 27.00 | 27.00 | 43,279 |
| 09 Dec 15 |
27.39000 -0.04 |
27.86 | 26.86 | 27.70 | 48,731 |
| 08 Dec 15 |
27.43000 -0.38 |
27.92 | 26.70 | 27.92 | 36,837 |
| 07 Dec 15 |
27.81000 +0.73 |
28.00 | 27.25 | 27.50 | 32,120 |
| 04 Dec 15 |
27.07500 +0.02 |
27.25 | 26.50 | 26.89 | 42,884 |
| 03 Dec 15 |
27.06000 -1.50 |
28.88 | 26.75 | 28.39 | 105,194 |
| 02 Dec 15 |
28.55500 +0.43 |
28.67 | 28.08 | 28.09 | 89,535 |
| 01 Dec 15 |
28.12000 -0.27 |
28.65 | 28.03 | 28.06 | 55,355 |
| 30 Nov 15 |
28.39000 +0.14 |
28.41 | 27.46 | 28.00 | 102,800 |
| 27 Nov 15 |
28.25000 +0.39 |
28.35 | 27.55 | 27.85 | 94,411 |
| 26 Nov 15 |
27.86000 +0.17 |
28.00 | 27.33 | 27.42 | 65,721 |
| 25 Nov 15 |
27.69500 +1.06 |
27.75 | 26.44 | 26.45 | 42,757 |
| 24 Nov 15 |
26.63500 -0.74 |
27.66 | 26.40 | 27.37 | 56,042 |
| 23 Nov 15 |
27.37000 -0.24 |
27.81 | 27.09 | 27.65 | 55,973 |
| 20 Nov 15 |
27.61000 +0.43 |
27.87 | 27.05 | 27.34 | 53,136 |
| 19 Nov 15 |
27.18000 -0.15 |
27.69 | 26.84 | 27.50 | 75,804 |
| 18 Nov 15 |
27.32500 +0.94 |
27.38 | 25.89 | 26.15 | 107,876 |
| 17 Nov 15 |
26.39000 +1.69 |
26.57 | 24.19 | 24.70 | 229,027 |
| 16 Nov 15 |
24.70000 +1.29 |
24.70 | 23.01 | 23.01 | 112,598 |
| 13 Nov 15 |
23.41000 +0.48 |
23.51 | 22.85 | 22.92 | 43,517 |
| 12 Nov 15 |
22.93000 -0.39 |
23.65 | 22.75 | 23.65 | 90,512 |
| 11 Nov 15 |
23.32000 -0.14 |
24.07 | 23.16 | 23.70 | 40,256 |
| 10 Nov 15 |
23.45500 -0.22 |
23.92 | 22.90 | 23.92 | 70,050 |
| 09 Nov 15 |
23.67500 -0.41 |
24.19 | 23.52 | 24.19 | 78,950 |
| 06 Nov 15 |
24.08000 +0.55 |
24.19 | 23.10 | 23.52 | 126,396 |
| 05 Nov 15 |
23.53500 -0.47 |
23.92 | 23.24 | 23.92 | 127,459 |
| 04 Nov 15 |
24.00500 -0.13 |
24.19 | 23.24 | 23.83 | 163,297 |
| 03 Nov 15 |
24.13000 -0.57 |
24.89 | 23.65 | 24.70 | 173,517 |
| 02 Nov 15 |
24.70000 +0.43 |
24.70 | 24.14 | 24.30 | 117,298 |
| 30 Oct 15 |
24.27500 -0.11 |
24.76 | 24.01 | 24.51 | 49,946 |
| 29 Oct 15 |
24.38500 +0.59 |
24.91 | 23.92 | 23.92 | 107,060 |
| 28 Oct 15 |
23.79000 +0.96 |
23.91 | 22.80 | 22.85 | 68,112 |
| 27 Oct 15 |
22.83500 -0.90 |
23.79 | 22.73 | 23.79 | 45,733 |
| 26 Oct 15 |
23.73000 +0.03 |
24.27 | 23.33 | 23.80 | 90,146 |
| 23 Oct 15 |
23.70000 +0.60 |
23.93 | 23.41 | 23.49 | 109,982 |
| 22 Oct 15 |
23.10000 +0.85 |
23.20 | 22.06 | 22.33 | 116,285 |
| 21 Oct 15 |
22.24500 +0.48 |
22.50 | 21.22 | 21.80 | 65,814 |
| 20 Oct 15 |
21.76500 -0.23 |
22.07 | 21.11 | 22.00 | 51,859 |
| 19 Oct 15 |
21.99000 +0.13 |
22.35 | 21.50 | 21.80 | 57,505 |
| 16 Oct 15 |
21.86000 -0.27 |
22.61 | 21.75 | 22.40 | 55,517 |
| 15 Oct 15 |
22.13000 -0.55 |
23.02 | 21.65 | 22.73 | 122,997 |
| 14 Oct 15 |
22.68000 -0.26 |
23.34 | 22.50 | 22.88 | 131,288 |
| 13 Oct 15 |
22.94500 -1.17 |
23.49 | 22.81 | 23.49 | 168,327 |
| 12 Oct 15 |
24.11000 -0.58 |
25.23 | 24.00 | 24.72 | 153,176 |
| 09 Oct 15 |
24.69000 +2.00 |
24.84 | 22.81 | 23.00 | 291,724 |
| 08 Oct 15 |
22.69000 +1.19 |
22.81 | 21.31 | 21.49 | 186,658 |
| 07 Oct 15 |
21.50500 +0.14 |
21.97 | 21.34 | 21.88 | 188,454 |
| 06 Oct 15 |
21.36500 +0.07 |
22.43 | 21.07 | 21.63 | 101,482 |
| 05 Oct 15 |
21.29000 +1.00 |
21.60 | 20.55 | 20.61 | 75,442 |
| 02 Oct 15 |
20.29000 +0.09 |
20.57 | 19.70 | 20.52 | 51,770 |
| 01 Oct 15 |
20.20000 -0.24 |
21.14 | 20.10 | 20.58 | 71,367 |
| 30 Sep 15 |
20.44500 +1.40 |
20.54 | 19.43 | 19.61 | 123,925 |
| 29 Sep 15 |
19.04000 +0.18 |
19.50 | 18.30 | 18.70 | 102,110 |
| 28 Sep 15 |
18.86000 -0.76 |
19.61 | 18.82 | 19.61 | 109,902 |
| 25 Sep 15 |
19.62500 +0.32 |
20.06 | 19.39 | 19.62 | 173,790 |
| 24 Sep 15 |
19.31000 -0.60 |
20.60 | 19.06 | 19.98 | 116,075 |
| 23 Sep 15 |
19.91000 +0.13 |
20.20 | 19.06 | 19.75 | 122,338 |
| 22 Sep 15 |
19.78500 -1.33 |
21.43 | 19.71 | 21.43 | 126,682 |
| 21 Sep 15 |
21.11500 -0.76 |
21.79 | 20.56 | 21.75 | 166,250 |
| 18 Sep 15 |
21.88000 -0.92 |
22.88 | 21.43 | 22.75 | 150,547 |
| 17 Sep 15 |
22.79500 +0.19 |
23.30 | 22.30 | 22.75 | 84,520 |
| 16 Sep 15 |
22.60000 -0.20 |
23.23 | 22.36 | 23.00 | 104,794 |
| 15 Sep 15 |
22.80500 +0.18 |
22.81 | 22.30 | 22.69 | 55,682 |
| 14 Sep 15 |
22.62000 +0.13 |
23.09 | 22.18 | 22.65 | 69,834 |
| 11 Sep 15 |
22.49500 -0.57 |
23.35 | 22.33 | 23.30 | 94,096 |
| 10 Sep 15 |
23.06500 -0.29 |
23.60 | 22.81 | 23.20 | 113,101 |
| 09 Sep 15 |
23.35500 +0.32 |
23.65 | 23.05 | 23.05 | 160,815 |
| 08 Sep 15 |
23.03500 +1.33 |
23.25 | 22.10 | 22.10 | 115,344 |
| 07 Sep 15 |
21.70500 +0.20 |
22.14 | 21.31 | 21.98 | 115,128 |
| 04 Sep 15 |
21.50000 -1.30 |
22.70 | 21.46 | 22.70 | 177,458 |
| 03 Sep 15 |
22.80000 +1.13 |
23.17 | 22.07 | 22.30 | 211,522 |
| 02 Sep 15 |
21.67500 +1.24 |
21.90 | 20.43 | 20.50 | 253,354 |
| 01 Sep 15 |
20.43000 -0.93 |
21.10 | 19.98 | 21.08 | 103,902 |
| 31 Aug 15 |
21.36500 -0.14 |
21.58 | 21.00 | 21.43 | 140,776 |
| 28 Aug 15 |
21.50500 +0.05 |
21.75 | 21.00 | 21.58 | 72,514 |
| 27 Aug 15 |
21.45000 +0.45 |
21.89 | 21.10 | 21.56 | 166,884 |
| 26 Aug 15 |
21.00500 -0.50 |
21.50 | 20.90 | 21.37 | 225,647 |
| 25 Aug 15 |
21.50500 +1.69 |
21.69 | 20.16 | 20.49 | 277,979 |
| 24 Aug 15 |
19.81000 -0.38 |
20.50 | 19.22 | 20.01 | 239,312 |
| 21 Aug 15 |
20.19000 -0.26 |
21.20 | 20.02 | 20.02 | 200,321 |
| 20 Aug 15 |
20.45000 -0.91 |
21.24 | 20.30 | 21.23 | 202,802 |
| 19 Aug 15 |
21.36500 -1.18 |
22.45 | 21.02 | 22.45 | 288,456 |
| 18 Aug 15 |
22.54000 -0.65 |
23.22 | 22.45 | 23.10 | 103,497 |
| 17 Aug 15 |
23.19000 +0.04 |
23.60 | 22.70 | 23.49 | 156,629 |
| 14 Aug 15 |
23.15000 +0.46 |
23.69 | 22.61 | 22.76 | 151,872 |
| 13 Aug 15 |
22.69000 +0.10 |
23.25 | 22.41 | 23.14 | 92,391 |
| 12 Aug 15 |
22.59000 -0.33 |
22.90 | 22.15 | 22.79 | 170,189 |
| 11 Aug 15 |
22.92000 -1.33 |
24.20 | 22.75 | 24.15 | 214,271 |
| 10 Aug 15 |
24.25000 -0.55 |
24.90 | 24.15 | 24.77 | 152,299 |
| 07 Aug 15 |
24.80000 +0.09 |
24.97 | 24.60 | 24.60 | 49,663 |
| 06 Aug 15 |
24.71000 -0.09 |
25.00 | 24.56 | 24.90 | 122,324 |
| 05 Aug 15 |
24.80000 -0.41 |
25.50 | 24.77 | 25.35 | 165,744 |
| 04 Aug 15 |
25.21000 -0.04 |
25.42 | 24.65 | 24.91 | 117,319 |
| 03 Aug 15 |
25.25000 -0.23 |
25.68 | 24.45 | 25.68 | 245,881 |
| 31 Jul 15 |
25.48000 +0.20 |
26.67 | 24.05 | 24.12 | 563,263 |
| 30 Jul 15 |
25.27500 -0.35 |
25.94 | 25.06 | 25.90 | 101,226 |
| 29 Jul 15 |
25.62500 -0.33 |
26.44 | 25.13 | 26.25 | 150,491 |
| 28 Jul 15 |
25.95500 -0.31 |
26.60 | 25.80 | 26.45 | 132,684 |
| 27 Jul 15 |
26.26000 -1.86 |
28.22 | 25.76 | 28.13 | 336,177 |
| 24 Jul 15 |
28.12500 -2.00 |
29.95 | 27.97 | 29.95 | 233,619 |
| 23 Jul 15 |
30.12000 -0.64 |
31.08 | 29.98 | 30.53 | 59,234 |
| 22 Jul 15 |
30.76000 -0.02 |
31.11 | 30.31 | 30.59 | 49,049 |
| 21 Jul 15 |
30.78000 -0.02 |
31.16 | 30.47 | 30.80 | 67,624 |
| 20 Jul 15 |
30.80000 +0.59 |
31.11 | 30.30 | 30.59 | 54,850 |
| 17 Jul 15 |
30.21000 -0.04 |
30.69 | 30.00 | 30.69 | 79,375 |
| 16 Jul 15 |
30.25000 +0.42 |
30.70 | 29.80 | 30.15 | 67,084 |
| 15 Jul 15 |
29.83500 -0.06 |
29.93 | 29.00 | 29.90 | 60,291 |
| 14 Jul 15 |
29.89000 -0.32 |
30.95 | 29.58 | 30.19 | 86,918 |
| 13 Jul 15 |
30.20500 -0.19 |
30.83 | 30.00 | 30.62 | 79,688 |
| 10 Jul 15 |
30.40000 +0.70 |
31.00 | 30.07 | 30.20 | 105,038 |
| 09 Jul 15 |
29.70000 +2.11 |
29.80 | 27.56 | 27.65 | 147,179 |
| 08 Jul 15 |
27.59500 -0.97 |
29.00 | 27.56 | 28.50 | 108,258 |
| 07 Jul 15 |
28.56500 -1.08 |
29.75 | 28.51 | 29.71 | 99,025 |
| 06 Jul 15 |
29.65000 -0.40 |
30.17 | 29.51 | 29.52 | 36,269 |
| 03 Jul 15 |
30.04500 +0.01 |
30.29 | 29.80 | 30.00 | 39,229 |
| 02 Jul 15 |
30.03000 -0.17 |
30.81 | 30.01 | 30.40 | 51,232 |
| 01 Jul 15 |
30.20000 +0.55 |
30.28 | 29.85 | 30.21 | 118,518 |
| 30 Jun 15 |
29.65000 -0.29 |
30.48 | 29.52 | 30.05 | 70,196 |
| 29 Jun 15 |
29.94000 -1.31 |
30.84 | 29.53 | 29.80 | 92,146 |
| 26 Jun 15 |
31.25000 +0.05 |
31.61 | 31.00 | 31.00 | 45,929 |
| 25 Jun 15 |
31.20500 +0.74 |
31.92 | 30.20 | 30.50 | 73,017 |
| 24 Jun 15 |
30.47000 -1.16 |
31.89 | 30.23 | 31.78 | 100,240 |
| 23 Jun 15 |
31.63000 +0.78 |
31.99 | 31.18 | 31.60 | 85,275 |
| 22 Jun 15 |
30.84500 +1.43 |
31.00 | 30.20 | 30.20 | 81,064 |
| 19 Jun 15 |
29.41000 -0.27 |
30.39 | 29.40 | 29.53 | 112,233 |
| 18 Jun 15 |
29.68000 -0.31 |
29.80 | 29.05 | 29.80 | 94,267 |
| 17 Jun 15 |
29.99000 -1.00 |
31.50 | 29.89 | 31.40 | 77,169 |
| 16 Jun 15 |
30.99000 +0.48 |
31.39 | 29.53 | 30.50 | 85,912 |
| 15 Jun 15 |
30.51000 -0.80 |
31.40 | 30.51 | 30.84 | 66,636 |
| 12 Jun 15 |
31.30500 -0.79 |
32.35 | 30.92 | 32.20 | 82,412 |
| 11 Jun 15 |
32.09500 -0.06 |
33.31 | 32.05 | 32.30 | 82,660 |
| 10 Jun 15 |
32.16000 +0.66 |
32.38 | 31.36 | 31.46 | 79,099 |
| 09 Jun 15 |
31.50000 +0.37 |
31.67 | 30.51 | 30.93 | 91,558 |
| 08 Jun 15 |
31.13000 -0.94 |
32.09 | 31.11 | 32.09 | 113,004 |
| 05 Jun 15 |
32.07000 -0.25 |
32.44 | 31.52 | 32.16 | 98,482 |
| 04 Jun 15 |
32.32000 -0.57 |
33.49 | 32.13 | 32.95 | 129,812 |
| 03 Jun 15 |
32.89000 +0.06 |
33.46 | 32.05 | 32.97 | 145,148 |
| 02 Jun 15 |
32.83500 -0.13 |
34.17 | 32.59 | 33.05 | 95,025 |
| 01 Jun 15 |
32.96000 -0.55 |
34.19 | 32.94 | 33.34 | 108,680 |
| 29 May 15 |
33.51000 -1.19 |
35.06 | 33.35 | 34.85 | 87,378 |
| 28 May 15 |
34.69500 -1.31 |
36.10 | 34.51 | 35.91 | 69,927 |
| 27 May 15 |
36.00000 +0.62 |
36.26 | 35.17 | 35.17 | 51,774 |
| 26 May 15 |
35.38000 -0.28 |
36.04 | 35.13 | 35.90 | 45,512 |
| 22 May 15 |
35.66000 -0.60 |
36.66 | 35.50 | 35.85 | 44,368 |
| 21 May 15 |
36.26000 -0.29 |
36.58 | 35.53 | 35.86 | 24,614 |
| 20 May 15 |
36.55000 -0.29 |
36.99 | 35.96 | 36.67 | 33,605 |
| 19 May 15 |
36.84000 +0.50 |
37.12 | 36.30 | 36.30 | 73,443 |
| 18 May 15 |
36.34000 +0.46 |
36.99 | 35.85 | 36.04 | 57,247 |
| 15 May 15 |
35.88500 -0.08 |
36.75 | 35.66 | 36.00 | 88,256 |
| 14 May 15 |
35.96000 +0.13 |
36.16 | 35.13 | 35.58 | 30,971 |
| 13 May 15 |
35.83000 +0.23 |
36.46 | 35.51 | 36.13 | 43,160 |
| 12 May 15 |
35.60000 -1.00 |
36.42 | 35.26 | 35.79 | 49,622 |
| 11 May 15 |
36.60000 +0.51 |
36.66 | 35.74 | 35.74 | 46,611 |
| 08 May 15 |
36.09000 +1.58 |
36.30 | 34.78 | 34.78 | 63,652 |
| 07 May 15 |
34.51000 +0.68 |
34.51 | 33.36 | 33.75 | 84,718 |
| 06 May 15 |
33.83000 -0.72 |
35.93 | 33.64 | 35.30 | 114,506 |
| 05 May 15 |
34.55000 -0.55 |
35.79 | 34.39 | 35.20 | 64,301 |
| 04 May 15 |
35.10000 +0.57 |
35.35 | 34.20 | 34.94 | 36,256 |
| 30 Apr 15 |
34.52500 -0.63 |
35.53 | 34.15 | 35.53 | 66,484 |
| 29 Apr 15 |
35.16000 -1.20 |
36.97 | 34.92 | 36.77 | 96,724 |
| 28 Apr 15 |
36.36000 -0.75 |
37.34 | 35.97 | 37.34 | 40,026 |
| 27 Apr 15 |
37.11000 +0.37 |
37.31 | 36.32 | 36.90 | 57,255 |
| 24 Apr 15 |
36.74000 +0.74 |
36.97 | 36.01 | 36.40 | 54,660 |
| 23 Apr 15 |
36.00500 -0.85 |
37.20 | 35.80 | 37.20 | 89,194 |
| 22 Apr 15 |
36.86000 +0.08 |
37.37 | 36.31 | 37.08 | 80,308 |
| 21 Apr 15 |
36.77500 -0.36 |
37.90 | 36.62 | 37.69 | 92,671 |
| 20 Apr 15 |
37.14000 +1.02 |
37.36 | 35.90 | 36.03 | 108,378 |
| 17 Apr 15 |
36.12000 -1.05 |
37.73 | 36.07 | 36.72 | 87,417 |
| 16 Apr 15 |
37.17000 -0.53 |
38.46 | 36.89 | 37.90 | 82,879 |
| 15 Apr 15 |
37.70000 +0.07 |
38.38 | 37.62 | 37.70 | 56,767 |
| 14 Apr 15 |
37.63500 -0.23 |
38.47 | 37.21 | 37.80 | 104,176 |
| 13 Apr 15 |
37.86000 +0.41 |
38.53 | 37.33 | 37.69 | 104,801 |
| 10 Apr 15 |
37.45000 +0.18 |
37.68 | 36.88 | 37.68 | 80,859 |
| 09 Apr 15 |
37.27000 +0.94 |
37.74 | 36.58 | 36.60 | 151,775 |
| 08 Apr 15 |
36.33000 +0.85 |
36.54 | 35.50 | 35.51 | 140,509 |
| 07 Apr 15 |
35.48000 -0.11 |
35.85 | 35.21 | 35.70 | 58,913 |
| 02 Apr 15 |
35.59000 +0.49 |
35.65 | 34.51 | 35.10 | 117,847 |
| 01 Apr 15 |
35.10500 +0.64 |
35.44 | 34.15 | 34.21 | 224,342 |
| 31 Mar 15 |
34.46500 +0.95 |
34.66 | 33.44 | 33.67 | 216,532 |
| 30 Mar 15 |
33.51500 -0.37 |
34.65 | 33.08 | 33.95 | 194,815 |
| 27 Mar 15 |
33.88000 +0.05 |
34.59 | 33.30 | 33.98 | 123,301 |
| 26 Mar 15 |
33.83000 -0.56 |
34.00 | 32.60 | 34.00 | 212,162 |
| 25 Mar 15 |
34.39500 -0.38 |
35.69 | 34.26 | 34.85 | 158,212 |
| 24 Mar 15 |
34.77000 +0.89 |
34.99 | 33.53 | 33.90 | 177,579 |
| 23 Mar 15 |
33.88000 -0.97 |
35.21 | 33.82 | 34.49 | 107,902 |
| 20 Mar 15 |
34.84500 +0.41 |
35.13 | 34.20 | 34.39 | 113,276 |
| 19 Mar 15 |
34.43500 +0.25 |
34.88 | 33.98 | 34.38 | 78,921 |
| 18 Mar 15 |
34.19000 -1.17 |
35.99 | 33.73 | 35.40 | 157,815 |
| 17 Mar 15 |
35.35500 -0.76 |
36.47 | 34.68 | 36.00 | 151,133 |
| 16 Mar 15 |
36.11000 -0.29 |
36.59 | 35.51 | 36.30 | 173,390 |
| 13 Mar 15 |
36.40000 +0.58 |
36.50 | 35.30 | 36.00 | 187,274 |
| 12 Mar 15 |
35.82000 -0.13 |
36.20 | 35.42 | 35.94 | 57,011 |
| 11 Mar 15 |
35.94500 +1.06 |
36.14 | 34.81 | 35.10 | 143,979 |
| 10 Mar 15 |
34.88500 -0.12 |
35.24 | 34.21 | 34.74 | 112,336 |
| 09 Mar 15 |
35.00000 -0.03 |
35.48 | 34.62 | 35.09 | 104,256 |
| 06 Mar 15 |
35.02500 +0.42 |
35.32 | 34.63 | 34.81 | 157,419 |
| 05 Mar 15 |
34.61000 +0.87 |
34.97 | 33.47 | 33.65 | 156,087 |
| 04 Mar 15 |
33.74000 +0.24 |
33.76 | 32.90 | 33.30 | 108,103 |
| 03 Mar 15 |
33.50000 -0.97 |
34.91 | 33.50 | 34.50 | 96,499 |
| 02 Mar 15 |
34.46500 -0.20 |
34.98 | 34.31 | 34.72 | 118,457 |
| 27 Feb 15 |
34.67000 +0.44 |
34.78 | 33.56 | 34.30 | 129,348 |
| 26 Feb 15 |
34.22500 +0.06 |
34.52 | 33.92 | 34.20 | 73,297 |
| 25 Feb 15 |
34.17000 -0.02 |
34.74 | 33.95 | 34.50 | 102,838 |
| 24 Feb 15 |
34.19000 -0.35 |
34.75 | 33.63 | 34.26 | 151,787 |
| 23 Feb 15 |
34.54000 +0.12 |
34.95 | 34.19 | 34.51 | 108,431 |
| 20 Feb 15 |
34.42000 +0.02 |
34.90 | 34.10 | 34.53 | 65,381 |
| 19 Feb 15 |
34.40000 +0.05 |
35.10 | 34.15 | 34.20 | 168,618 |
| 18 Feb 15 |
34.35000 +1.09 |
34.40 | 33.08 | 33.49 | 229,561 |
| 17 Feb 15 |
33.26000 -0.44 |
34.05 | 32.85 | 33.97 | 287,286 |
| 16 Feb 15 |
33.70000 -3.01 |
35.35 | 32.75 | 35.00 | 692,139 |
| 13 Feb 15 |
36.71000 +0.45 |
37.40 | 36.26 | 36.26 | 83,780 |
| 12 Feb 15 |
36.25500 +0.49 |
37.00 | 35.68 | 35.76 | 105,437 |
| 11 Feb 15 |
35.77000 -0.08 |
36.52 | 35.05 | 35.90 | 79,103 |
| 10 Feb 15 |
35.85000 +0.89 |
35.99 | 34.80 | 35.23 | 114,913 |
| 09 Feb 15 |
34.96000 -2.59 |
37.47 | 34.67 | 37.47 | 192,204 |
| 06 Feb 15 |
37.55000 +0.65 |
37.79 | 36.73 | 36.78 | 102,059 |
| 05 Feb 15 |
36.90000 -0.14 |
37.36 | 36.50 | 37.05 | 106,254 |
| 04 Feb 15 |
37.04000 +0.24 |
37.19 | 36.40 | 37.00 | 61,528 |
| 03 Feb 15 |
36.80000 -0.03 |
37.79 | 36.22 | 37.00 | 143,538 |
| 02 Feb 15 |
36.83000 +1.45 |
36.83 | 35.49 | 35.58 | 166,981 |
| 30 Jan 15 |
35.38000 +0.22 |
35.58 | 34.75 | 35.20 | 98,433 |
| 29 Jan 15 |
35.16000 +0.40 |
35.56 | 34.23 | 34.50 | 93,927 |
| 28 Jan 15 |
34.76000 +0.46 |
34.90 | 34.01 | 34.58 | 71,427 |
| 27 Jan 15 |
34.30000 -0.93 |
35.69 | 33.89 | 35.08 | 103,269 |
| 26 Jan 15 |
35.23000 +0.74 |
35.72 | 33.60 | 34.00 | 107,208 |
| 23 Jan 15 |
34.49000 -0.04 |
35.59 | 34.42 | 34.79 | 204,030 |
| 22 Jan 15 |
34.53500 +0.54 |
34.74 | 33.33 | 34.00 | 100,773 |
| 21 Jan 15 |
33.99000 +0.07 |
34.15 | 33.08 | 33.67 | 59,457 |
| 20 Jan 15 |
33.92000 +0.06 |
34.47 | 33.60 | 34.10 | 58,862 |
| 19 Jan 15 |
33.85500 +0.18 |
34.00 | 33.34 | 33.69 | 52,808 |
| 16 Jan 15 |
33.67500 +0.24 |
33.85 | 33.00 | 33.19 | 45,248 |
| 15 Jan 15 |
33.43500 +0.62 |
33.68 | 32.50 | 33.10 | 76,422 |
| 14 Jan 15 |
32.81500 -0.49 |
33.86 | 32.42 | 32.55 | 62,058 |
| 13 Jan 15 |
33.30000 +0.60 |
33.87 | 32.12 | 32.72 | 106,253 |
| 12 Jan 15 |
32.69500 +0.97 |
32.80 | 31.70 | 31.97 | 61,819 |
| 09 Jan 15 |
31.73000 -1.25 |
33.12 | 31.45 | 32.97 | 41,469 |
| 08 Jan 15 |
32.98000 +1.98 |
33.01 | 31.45 | 31.45 | 92,436 |
| 07 Jan 15 |
31.00000 -0.11 |
32.07 | 30.83 | 31.40 | 65,412 |
| 06 Jan 15 |
31.11500 -0.43 |
31.90 | 30.83 | 31.61 | 84,698 |
| 05 Jan 15 |
31.55000 -2.33 |
33.78 | 31.50 | 33.78 | 88,089 |
| 02 Jan 15 |
33.88000 +0.84 |
34.05 | 33.00 | 34.05 | 42,488 |
| 30 Dec 14 |
33.04500 -0.60 |
33.52 | 33.04 | 33.51 | 12,712 |
| 29 Dec 14 |
33.64000 +0.15 |
33.76 | 32.81 | 33.40 | 42,219 |
| 23 Dec 14 |
33.49000 -0.05 |
33.85 | 33.12 | 33.85 | 44,965 |
| 22 Dec 14 |
33.54000 +0.85 |
33.69 | 32.97 | 32.99 | 49,008 |
| 19 Dec 14 |
32.69500 -0.01 |
33.20 | 32.00 | 33.20 | 68,028 |
| 18 Dec 14 |
32.70000 +1.45 |
33.22 | 31.65 | 31.65 | 102,283 |
| 17 Dec 14 |
31.25500 +0.55 |
31.42 | 30.00 | 30.30 | 96,548 |
| 16 Dec 14 |
30.70000 +0.12 |
31.18 | 29.64 | 31.00 | 177,213 |
| 15 Dec 14 |
30.58500 -1.62 |
32.83 | 30.17 | 32.20 | 219,634 |
| 12 Dec 14 |
32.20000 -1.21 |
33.56 | 32.14 | 32.97 | 111,017 |
| 11 Dec 14 |
33.41000 -0.57 |
33.92 | 32.52 | 33.92 | 124,252 |
| 10 Dec 14 |
33.98000 -0.17 |
35.00 | 33.66 | 34.28 | 66,034 |
| 09 Dec 14 |
34.14500 -1.38 |
35.38 | 33.67 | 34.42 | 100,969 |
| 08 Dec 14 |
35.52000 +0.58 |
36.10 | 34.30 | 34.90 | 138,391 |
| 05 Dec 14 |
34.94000 +1.73 |
34.94 | 33.50 | 33.57 | 87,358 |
| 04 Dec 14 |
33.20500 -0.40 |
34.34 | 32.85 | 33.80 | 79,823 |
| 03 Dec 14 |
33.61000 +0.57 |
33.61 | 32.51 | 33.08 | 56,582 |
| 02 Dec 14 |
33.04500 -0.10 |
33.63 | 32.56 | 33.35 | 56,591 |
| 01 Dec 14 |
33.14500 -0.19 |
33.62 | 32.40 | 33.20 | 72,958 |
| 28 Nov 14 |
33.33000 -0.27 |
33.60 | 32.76 | 33.49 | 37,915 |
| 27 Nov 14 |
33.60000 +0.04 |
34.28 | 33.28 | 33.70 | 52,751 |
| 26 Nov 14 |
33.55500 +0.11 |
33.98 | 33.13 | 33.71 | 46,221 |
| 25 Nov 14 |
33.44500 +0.06 |
34.47 | 33.05 | 33.54 | 123,614 |
| 24 Nov 14 |
33.38000 +0.91 |
33.67 | 32.40 | 32.67 | 100,175 |
| 21 Nov 14 |
32.47000 +0.15 |
32.93 | 32.22 | 32.60 | 87,578 |
| 20 Nov 14 |
32.32000 +1.48 |
32.49 | 30.81 | 31.00 | 120,289 |
| 19 Nov 14 |
30.84000 +0.05 |
31.24 | 30.61 | 31.03 | 56,856 |
| 18 Nov 14 |
30.79000 +0.72 |
30.93 | 29.70 | 30.11 | 72,510 |
| 17 Nov 14 |
30.07000 +0.48 |
30.39 | 29.00 | 29.18 | 80,285 |
| 14 Nov 14 |
29.59000 -0.09 |
30.00 | 29.10 | 29.91 | 60,121 |
| 13 Nov 14 |
29.68000 +0.34 |
30.55 | 29.56 | 29.70 | 75,904 |
| 12 Nov 14 |
29.34500 -0.89 |
30.98 | 29.27 | 30.10 | 111,659 |
| 11 Nov 14 |
30.23000 -0.06 |
30.68 | 29.95 | 30.53 | 76,684 |
| 10 Nov 14 |
30.29000 +0.31 |
30.74 | 29.57 | 29.67 | 55,892 |
| 07 Nov 14 |
29.98000 -0.72 |
31.09 | 29.76 | 30.90 | 73,758 |
| 06 Nov 14 |
30.70000 +0.90 |
30.71 | 29.26 | 30.00 | 74,308 |
| 05 Nov 14 |
29.80000 +0.75 |
29.94 | 28.53 | 29.27 | 92,224 |
| 04 Nov 14 |
29.04500 -0.83 |
30.73 | 28.67 | 29.90 | 99,517 |
| 03 Nov 14 |
29.87500 +0.75 |
29.88 | 28.84 | 29.24 | 96,714 |
| 31 Oct 14 |
29.13000 +0.55 |
29.35 | 28.31 | 29.01 | 75,859 |
| 30 Oct 14 |
28.58000 -0.26 |
29.35 | 27.75 | 29.05 | 97,854 |
| 29 Oct 14 |
28.84500 +0.19 |
29.48 | 28.69 | 29.00 | 98,414 |
| 28 Oct 14 |
28.65000 +0.65 |
28.91 | 28.10 | 28.50 | 108,656 |
| 27 Oct 14 |
28.00000 -1.64 |
30.37 | 27.68 | 30.37 | 250,239 |
| 24 Oct 14 |
29.63500 +1.05 |
30.23 | 29.15 | 29.67 | 303,477 |
| 23 Oct 14 |
28.59000 +0.74 |
28.63 | 27.07 | 27.74 | 113,862 |
| 22 Oct 14 |
27.85500 +1.13 |
28.17 | 27.12 | 27.13 | 112,815 |
| 21 Oct 14 |
26.73000 +0.73 |
27.06 | 25.50 | 26.00 | 69,632 |
| 20 Oct 14 |
25.99500 -0.66 |
26.97 | 25.61 | 26.80 | 94,502 |
| 17 Oct 14 |
26.66000 +1.08 |
27.02 | 25.65 | 25.91 | 105,211 |
| 16 Oct 14 |
25.58500 +0.54 |
25.89 | 24.20 | 25.41 | 125,807 |
| 15 Oct 14 |
25.04000 -1.21 |
27.25 | 24.79 | 26.50 | 210,453 |
| 14 Oct 14 |
26.25000 +0.30 |
26.80 | 25.70 | 25.75 | 165,602 |
| 13 Oct 14 |
25.95000 +0.69 |
27.00 | 25.10 | 25.25 | 184,090 |
| 10 Oct 14 |
25.26000 -1.73 |
26.60 | 25.17 | 26.60 | 253,177 |
| 09 Oct 14 |
26.99000 -0.69 |
28.56 | 26.70 | 28.11 | 94,090 |
| 08 Oct 14 |
27.68000 -0.62 |
28.22 | 27.05 | 28.00 | 115,118 |
| 07 Oct 14 |
28.30000 -0.74 |
29.07 | 28.03 | 29.07 | 100,789 |
| 06 Oct 14 |
29.03500 +0.24 |
30.44 | 28.95 | 29.67 | 93,011 |
| 02 Oct 14 |
28.79500 -1.04 |
30.05 | 28.25 | 29.80 | 139,313 |
| 01 Oct 14 |
29.83500 -0.83 |
31.31 | 29.46 | 30.67 | 126,411 |
| 30 Sep 14 |
30.66000 -0.12 |
31.28 | 30.30 | 30.95 | 92,192 |
| 29 Sep 14 |
30.78000 -0.37 |
32.17 | 30.51 | 31.27 | 121,164 |
| 26 Sep 14 |
31.15000 +0.17 |
31.60 | 30.31 | 31.05 | 87,659 |
| 25 Sep 14 |
30.97500 -1.03 |
32.99 | 30.56 | 32.10 | 85,693 |
| 24 Sep 14 |
32.01000 -0.16 |
32.40 | 31.25 | 32.31 | 78,636 |
| 23 Sep 14 |
32.16500 -1.10 |
33.33 | 32.00 | 33.15 | 83,215 |
| 22 Sep 14 |
33.26500 -0.09 |
33.79 | 33.10 | 33.30 | 61,230 |
| 19 Sep 14 |
33.35500 -0.40 |
34.45 | 33.24 | 34.02 | 80,490 |
| 18 Sep 14 |
33.75000 +0.20 |
34.28 | 33.51 | 33.81 | 37,276 |
| 17 Sep 14 |
33.55000 +0.35 |
34.44 | 33.26 | 33.47 | 67,818 |
| 16 Sep 14 |
33.20000 -0.56 |
33.70 | 32.91 | 33.70 | 71,735 |
| 15 Sep 14 |
33.76500 -0.85 |
34.51 | 33.51 | 34.45 | 56,399 |
| 12 Sep 14 |
34.61500 -0.27 |
35.04 | 34.04 | 34.90 | 45,369 |
| 11 Sep 14 |
34.89000 +0.41 |
35.03 | 33.81 | 34.55 | 54,919 |
| 10 Sep 14 |
34.48000 -0.69 |
35.04 | 33.33 | 34.88 | 72,235 |
| 09 Sep 14 |
35.16500 +0.03 |
35.65 | 34.51 | 35.42 | 81,797 |
| 08 Sep 14 |
35.14000 +0.85 |
35.74 | 34.39 | 34.39 | 63,054 |
| 05 Sep 14 |
34.29000 -0.24 |
34.89 | 33.96 | 34.51 | 47,318 |
| 04 Sep 14 |
34.53500 +0.90 |
34.63 | 33.25 | 33.56 | 56,768 |
| 03 Sep 14 |
33.63000 +1.58 |
34.00 | 31.75 | 31.88 | 161,565 |
| 02 Sep 14 |
32.05000 -0.56 |
32.74 | 31.74 | 32.47 | 159,957 |
| 01 Sep 14 |
32.61000 -0.79 |
33.40 | 32.15 | 33.30 | 97,660 |
| 29 Aug 14 |
33.40000 -0.35 |
34.14 | 33.00 | 33.56 | 62,673 |
| 28 Aug 14 |
33.75000 -1.26 |
34.95 | 33.30 | 34.81 | 87,500 |
| 27 Aug 14 |
35.01500 +0.10 |
35.15 | 34.81 | 34.95 | 31,535 |
| 26 Aug 14 |
34.92000 -0.69 |
35.50 | 34.75 | 35.50 | 49,353 |
| 25 Aug 14 |
35.60500 +0.26 |
36.00 | 35.22 | 36.00 | 38,758 |
| 22 Aug 14 |
35.34000 -0.10 |
35.63 | 34.75 | 35.63 | 50,233 |
| 21 Aug 14 |
35.44500 +0.50 |
35.74 | 34.75 | 35.00 | 59,849 |
| 20 Aug 14 |
34.94500 +0.24 |
34.99 | 34.50 | 34.79 | 49,842 |
| 19 Aug 14 |
34.70000 +0.70 |
34.79 | 34.22 | 34.31 | 52,495 |
| 18 Aug 14 |
34.00000 +0.62 |
34.08 | 33.71 | 33.79 | 65,128 |
| 15 Aug 14 |
33.38500 -0.62 |
34.60 | 33.21 | 34.19 | 48,669 |
| 14 Aug 14 |
34.00000 +0.30 |
34.51 | 33.71 | 33.72 | 41,413 |
| 13 Aug 14 |
33.70000 -0.56 |
34.97 | 33.30 | 34.42 | 115,559 |
| 12 Aug 14 |
34.25500 -0.38 |
35.06 | 33.78 | 34.89 | 115,417 |
| 11 Aug 14 |
34.63500 +1.20 |
34.99 | 33.88 | 33.92 | 154,307 |
| 08 Aug 14 |
33.43500 -1.06 |
34.15 | 32.55 | 33.74 | 142,728 |
| 07 Aug 14 |
34.50000 -1.09 |
35.83 | 34.50 | 35.26 | 42,342 |
| 06 Aug 14 |
35.59000 -2.12 |
37.74 | 34.55 | 37.71 | 125,704 |
| 05 Aug 14 |
37.71000 +1.00 |
38.55 | 37.25 | 37.35 | 51,183 |
| 04 Aug 14 |
36.70500 +0.22 |
37.74 | 36.15 | 36.83 | 36,207 |
| 01 Aug 14 |
36.49000 -0.27 |
36.62 | 33.80 | 36.11 | 108,791 |
| 31 Jul 14 |
36.76500 -1.83 |
38.60 | 36.67 | 38.60 | 75,394 |
| 30 Jul 14 |
38.60000 -1.27 |
39.85 | 38.51 | 39.62 | 27,451 |
| 29 Jul 14 |
39.86500 +1.08 |
40.25 | 38.26 | 39.01 | 37,636 |
| 28 Jul 14 |
38.78500 -1.06 |
40.06 | 38.25 | 40.05 | 27,563 |
| 25 Jul 14 |
39.84500 -0.94 |
41.37 | 39.83 | 40.79 | 31,163 |
| 24 Jul 14 |
40.79000 +0.67 |
41.03 | 39.94 | 40.13 | 22,788 |
| 23 Jul 14 |
40.12000 +0.51 |
40.41 | 39.65 | 39.69 | 19,978 |
| 22 Jul 14 |
39.60500 +0.29 |
39.60 | 38.81 | 39.46 | 22,971 |
| 21 Jul 14 |
39.31000 -0.06 |
39.85 | 38.54 | 39.30 | 44,394 |
| 18 Jul 14 |
39.37500 -0.68 |
39.99 | 38.71 | 39.99 | 26,208 |
| 17 Jul 14 |
40.05500 +0.42 |
40.60 | 39.49 | 39.88 | 31,547 |
| 16 Jul 14 |
39.64000 -0.23 |
40.54 | 39.33 | 39.72 | 18,270 |
| 15 Jul 14 |
39.86500 -0.14 |
40.44 | 38.80 | 40.08 | 28,616 |
| 14 Jul 14 |
40.01000 +0.42 |
40.22 | 39.47 | 39.84 | 28,456 |
| 11 Jul 14 |
39.58500 +0.62 |
39.63 | 38.84 | 39.00 | 31,856 |
| 10 Jul 14 |
38.96500 -0.56 |
39.74 | 38.38 | 39.74 | 47,969 |
| 09 Jul 14 |
39.53000 +0.18 |
39.58 | 38.60 | 39.51 | 45,847 |
| 08 Jul 14 |
39.34500 -0.93 |
40.65 | 38.55 | 40.58 | 115,000 |
| 07 Jul 14 |
40.28000 -0.57 |
41.19 | 40.21 | 41.13 | 30,374 |
| 04 Jul 14 |
40.85000 -0.56 |
41.99 | 40.82 | 41.71 | 17,165 |
| 03 Jul 14 |
41.40500 +0.40 |
41.76 | 40.80 | 40.85 | 27,154 |
| 02 Jul 14 |
41.00000 -0.40 |
41.71 | 41.00 | 41.71 | 17,857 |
| 01 Jul 14 |
41.40500 +0.41 |
41.53 | 40.78 | 41.04 | 25,828 |
| 30 Jun 14 |
40.99500 -0.55 |
41.92 | 40.16 | 41.67 | 61,535 |
| 27 Jun 14 |
41.54500 -0.16 |
41.97 | 41.36 | 41.51 | 21,228 |
| 26 Jun 14 |
41.70500 -1.08 |
43.42 | 41.57 | 42.85 | 34,161 |
| 25 Jun 14 |
42.79000 +0.89 |
43.15 | 41.51 | 41.87 | 71,870 |
| 24 Jun 14 |
41.90500 +0.19 |
42.20 | 41.45 | 42.02 | 38,332 |
| 23 Jun 14 |
41.71500 +0.12 |
42.32 | 41.40 | 42.00 | 38,579 |
| 20 Jun 14 |
41.60000 +0.04 |
42.10 | 41.51 | 41.75 | 28,439 |
| 19 Jun 14 |
41.56000 -0.24 |
42.40 | 41.32 | 42.28 | 35,095 |
| 18 Jun 14 |
41.80000 -0.38 |
42.47 | 41.30 | 42.47 | 29,782 |
| 17 Jun 14 |
42.17500 +0.08 |
42.71 | 41.69 | 42.13 | 24,062 |
| 16 Jun 14 |
42.10000 -0.60 |
42.92 | 41.81 | 42.65 | 28,716 |
| 13 Jun 14 |
42.70000 -0.17 |
42.81 | 41.15 | 42.75 | 35,634 |
| 12 Jun 14 |
42.87000 -0.51 |
43.38 | 42.40 | 43.20 | 35,347 |
| 11 Jun 14 |
43.37500 -0.13 |
43.64 | 42.36 | 43.61 | 46,685 |
| 10 Jun 14 |
43.51000 -0.37 |
44.00 | 43.02 | 43.81 | 32,357 |
| 09 Jun 14 |
43.87500 -0.83 |
44.97 | 43.69 | 44.97 | 17,380 |
| 06 Jun 14 |
44.70000 +1.74 |
45.00 | 43.16 | 43.24 | 38,707 |
| 05 Jun 14 |
42.96000 +0.19 |
43.00 | 42.23 | 42.95 | 16,043 |
| 04 Jun 14 |
42.77000 -0.50 |
43.35 | 42.15 | 43.35 | 14,939 |
| 03 Jun 14 |
43.27000 -0.06 |
43.63 | 42.85 | 43.63 | 16,681 |
| 02 Jun 14 |
43.33500 +0.48 |
43.51 | 42.75 | 43.35 | 35,146 |
| 30 May 14 |
42.85500 -0.39 |
43.38 | 42.75 | 43.25 | 46,627 |
| 29 May 14 |
43.24000 +0.52 |
43.24 | 42.36 | 42.36 | 26,249 |
| 28 May 14 |
42.72500 -1.50 |
44.10 | 42.10 | 43.97 | 76,855 |
| 27 May 14 |
44.22500 -0.40 |
44.96 | 43.83 | 44.63 | 68,969 |
| 26 May 14 |
44.62500 +1.59 |
45.04 | 42.81 | 42.90 | 73,572 |
| 23 May 14 |
43.03500 -0.11 |
43.35 | 42.60 | 43.35 | 23,471 |
| 22 May 14 |
43.14500 +0.87 |
43.45 | 42.49 | 42.65 | 46,153 |
| 21 May 14 |
42.27500 +0.88 |
42.41 | 41.06 | 41.19 | 20,154 |
| 20 May 14 |
41.39500 +0.22 |
41.74 | 41.02 | 41.02 | 19,202 |
| 19 May 14 |
41.18000 +0.01 |
41.58 | 39.94 | 41.38 | 36,924 |
| 16 May 14 |
41.17000 -1.24 |
42.74 | 40.69 | 42.49 | 81,356 |
| 15 May 14 |
42.41000 +0.21 |
42.88 | 41.98 | 42.08 | 45,516 |
| 14 May 14 |
42.20000 +0.44 |
42.40 | 41.72 | 42.08 | 20,343 |
| 13 May 14 |
41.75500 -0.19 |
42.20 | 41.50 | 42.20 | 31,686 |
| 12 May 14 |
41.94500 +1.04 |
42.13 | 40.81 | 41.13 | 25,449 |
| 09 May 14 |
40.90500 -0.43 |
41.46 | 40.60 | 41.40 | 16,905 |
| 08 May 14 |
41.33500 +1.54 |
41.60 | 40.24 | 40.24 | 39,097 |
| 07 May 14 |
39.79000 -0.35 |
40.50 | 39.29 | 40.00 | 57,215 |
| 06 May 14 |
40.14000 +0.33 |
40.53 | 39.85 | 40.00 | 33,463 |
| 05 May 14 |
39.80500 +0.03 |
40.10 | 39.33 | 39.56 | 19,800 |
| 02 May 14 |
39.77000 +0.07 |
40.09 | 39.55 | 39.60 | 31,432 |
| 30 Apr 14 |
39.70000 -0.20 |
39.81 | 39.31 | 39.60 | 31,643 |
| 29 Apr 14 |
39.90000 +0.90 |
39.90 | 39.10 | 39.32 | 45,310 |
| 28 Apr 14 |
39.00000 +0.03 |
39.85 | 38.61 | 38.90 | 57,330 |
| 25 Apr 14 |
38.97000 -0.69 |
39.30 | 38.65 | 39.10 | 59,868 |
| 24 Apr 14 |
39.66000 +1.06 |
39.82 | 38.67 | 38.67 | 114,341 |
| 23 Apr 14 |
38.59500 -0.24 |
39.39 | 38.09 | 38.69 | 54,751 |
| 22 Apr 14 |
38.83500 +2.54 |
39.01 | 36.40 | 36.50 | 66,209 |
| 17 Apr 14 |
36.29500 +0.88 |
36.99 | 35.20 | 35.45 | 52,591 |
| 16 Apr 14 |
35.41000 +0.90 |
35.43 | 34.80 | 34.80 | 29,860 |
| 15 Apr 14 |
34.51000 -0.18 |
35.29 | 34.08 | 34.80 | 71,425 |
| 14 Apr 14 |
34.68500 -0.77 |
35.19 | 33.65 | 35.00 | 58,341 |
| 11 Apr 14 |
35.45500 -1.42 |
36.45 | 35.12 | 36.35 | 34,894 |
| 10 Apr 14 |
36.88000 -0.31 |
38.02 | 36.46 | 37.49 | 34,503 |
| 09 Apr 14 |
37.19500 +0.70 |
37.53 | 36.65 | 37.00 | 37,553 |
| 08 Apr 14 |
36.49500 -1.32 |
37.99 | 36.10 | 37.75 | 64,433 |
| 07 Apr 14 |
37.81500 -1.27 |
38.71 | 36.81 | 38.35 | 52,161 |
| 04 Apr 14 |
39.08000 +0.75 |
39.18 | 38.38 | 38.38 | 37,725 |
| 03 Apr 14 |
38.33000 -0.67 |
39.20 | 37.99 | 39.00 | 64,743 |
| 02 Apr 14 |
39.00000 +2.10 |
41.15 | 37.01 | 37.01 | 199,484 |
| 01 Apr 14 |
36.90500 +1.36 |
37.01 | 35.60 | 35.68 | 45,347 |
| 31 Mar 14 |
35.54500 +0.82 |
36.60 | 35.01 | 35.01 | 100,149 |
| 28 Mar 14 |
34.72500 +0.21 |
35.38 | 34.58 | 34.71 | 34,789 |
| 27 Mar 14 |
34.51500 -0.06 |
34.88 | 34.26 | 34.88 | 20,851 |
| 26 Mar 14 |
34.57000 +1.12 |
36.00 | 33.71 | 33.71 | 62,419 |
| 25 Mar 14 |
33.45000 -0.49 |
34.40 | 33.35 | 34.08 | 43,794 |
| 24 Mar 14 |
33.94000 -1.01 |
35.00 | 33.92 | 34.75 | 29,267 |
| 21 Mar 14 |
34.94500 +0.32 |
35.15 | 34.67 | 34.93 | 29,854 |
| 20 Mar 14 |
34.62500 -0.45 |
35.11 | 34.38 | 34.50 | 21,362 |
| 19 Mar 14 |
35.07500 -0.45 |
35.84 | 35.00 | 35.75 | 42,257 |
| 18 Mar 14 |
35.53000 +1.01 |
35.80 | 33.83 | 34.65 | 60,039 |
| 17 Mar 14 |
34.52000 +1.74 |
34.52 | 32.90 | 32.96 | 70,031 |
| 14 Mar 14 |
32.78000 +0.72 |
32.80 | 30.13 | 31.07 | 160,894 |
| 13 Mar 14 |
32.05500 -1.10 |
33.79 | 32.05 | 33.12 | 51,322 |
| 12 Mar 14 |
33.15000 -1.04 |
34.24 | 33.00 | 34.24 | 61,914 |
| 11 Mar 14 |
34.19000 -0.41 |
35.22 | 34.17 | 34.90 | 29,195 |
| 10 Mar 14 |
34.59500 -0.83 |
35.53 | 34.33 | 34.80 | 52,969 |
| 07 Mar 14 |
35.43000 -0.72 |
36.40 | 34.88 | 36.40 | 34,953 |
| 06 Mar 14 |
36.15000 -0.01 |
36.63 | 36.15 | 36.17 | 34,451 |
| 05 Mar 14 |
36.16000 -0.21 |
36.75 | 36.00 | 36.47 | 37,335 |
| 04 Mar 14 |
36.36500 +1.45 |
36.58 | 35.15 | 35.24 | 42,161 |
| 03 Mar 14 |
34.91500 -2.31 |
36.68 | 34.92 | 35.05 | 101,015 |
| 28 Feb 14 |
37.23000 -0.09 |
37.56 | 36.51 | 37.40 | 38,454 |
| 27 Feb 14 |
37.32000 -0.53 |
38.20 | 36.51 | 38.13 | 35,699 |
| 26 Feb 14 |
37.84500 +0.13 |
38.20 | 37.50 | 37.80 | 33,621 |
| 25 Feb 14 |
37.71500 +0.37 |
37.81 | 36.98 | 37.55 | 45,220 |
| 24 Feb 14 |
37.35000 -0.14 |
37.47 | 36.29 | 37.47 | 58,407 |
| 21 Feb 14 |
37.48500 +2.37 |
37.60 | 36.24 | 36.26 | 130,353 |
| 20 Feb 14 |
35.12000 -0.60 |
35.44 | 34.33 | 35.00 | 41,761 |
| 19 Feb 14 |
35.72000 -0.49 |
36.26 | 35.10 | 35.95 | 32,886 |
| 18 Feb 14 |
36.20500 +0.10 |
36.40 | 35.04 | 36.36 | 43,453 |
| 17 Feb 14 |
36.11000 +0.19 |
36.31 | 35.74 | 35.92 | 21,403 |
| 14 Feb 14 |
35.91500 -0.25 |
36.42 | 35.54 | 36.28 | 51,707 |
| 13 Feb 14 |
36.16500 +0.74 |
36.17 | 35.29 | 35.59 | 37,544 |
| 12 Feb 14 |
35.42500 +0.69 |
35.97 | 35.08 | 35.19 | 49,956 |
| 11 Feb 14 |
34.73000 +0.36 |
35.33 | 34.17 | 34.17 | 27,006 |
| 10 Feb 14 |
34.37000 +0.04 |
34.62 | 33.83 | 33.87 | 61,997 |
| 07 Feb 14 |
34.33000 -0.02 |
34.60 | 33.63 | 34.60 | 49,142 |
| 06 Feb 14 |
34.35000 +1.15 |
34.62 | 33.30 | 33.33 | 102,874 |
| 05 Feb 14 |
33.19500 +0.10 |
33.97 | 33.10 | 33.30 | 51,737 |
| 04 Feb 14 |
33.10000 -1.03 |
33.66 | 32.22 | 32.80 | 158,737 |
| 03 Feb 14 |
34.12500 -0.90 |
35.06 | 33.64 | 35.04 | 55,561 |
| 31 Jan 14 |
35.02000 -0.03 |
35.32 | 34.00 | 35.00 | 37,165 |
| 30 Jan 14 |
35.05500 +0.15 |
35.44 | 34.01 | 34.78 | 53,138 |
| 29 Jan 14 |
34.90000 -0.29 |
36.30 | 34.00 | 35.85 | 68,882 |
| 28 Jan 14 |
35.19000 +1.22 |
35.25 | 34.13 | 34.22 | 48,615 |
| 27 Jan 14 |
33.97000 -0.83 |
34.81 | 33.39 | 34.80 | 111,171 |
| 24 Jan 14 |
34.80000 -2.22 |
37.35 | 34.80 | 37.35 | 123,387 |
| 23 Jan 14 |
37.02000 -1.23 |
38.72 | 36.80 | 38.20 | 42,448 |
| 22 Jan 14 |
38.25000 +0.58 |
38.63 | 37.81 | 38.00 | 48,863 |
| 21 Jan 14 |
37.67000 +0.60 |
37.79 | 36.65 | 37.20 | 91,165 |
| 20 Jan 14 |
37.07000 -0.13 |
37.20 | 36.47 | 37.20 | 32,307 |
| 17 Jan 14 |
37.20000 +0.20 |
37.61 | 36.97 | 36.99 | 31,959 |
| 16 Jan 14 |
37.00000 -0.22 |
37.30 | 36.42 | 37.30 | 26,844 |
| 15 Jan 14 |
37.22500 +0.31 |
37.59 | 36.88 | 37.15 | 44,598 |
| 14 Jan 14 |
36.91000 -0.09 |
36.99 | 36.22 | 36.77 | 36,624 |
| 13 Jan 14 |
37.00000 +1.04 |
37.00 | 36.19 | 36.19 | 36,458 |
| 10 Jan 14 |
35.96000 +0.12 |
36.03 | 35.10 | 35.75 | 31,014 |
| 09 Jan 14 |
35.84000 -0.22 |
36.21 | 35.65 | 36.17 | 37,590 |
| 08 Jan 14 |
36.06500 +0.66 |
36.38 | 35.26 | 35.50 | 62,213 |
| 07 Jan 14 |
35.40000 -0.05 |
36.06 | 35.05 | 35.73 | 59,404 |
| 06 Jan 14 |
35.45000 -0.23 |
35.75 | 34.97 | 35.75 | 36,776 |
| 03 Jan 14 |
35.68000 +0.06 |
35.99 | 34.95 | 35.70 | 32,391 |
| 02 Jan 14 |
35.62000 +0.97 |
35.85 | 34.59 | 34.71 | 58,202 |
| 30 Dec 13 |
34.65500 -0.35 |
35.22 | 34.63 | 35.11 | 21,016 |
| 27 Dec 13 |
35.00000 +0.02 |
35.29 | 34.90 | 35.12 | 41,843 |
| 23 Dec 13 |
34.98000 +0.72 |
35.06 | 34.32 | 34.32 | 40,117 |
| 20 Dec 13 |
34.26500 -0.69 |
35.21 | 34.08 | 35.21 | 38,724 |
| 19 Dec 13 |
34.96000 -0.03 |
36.12 | 34.81 | 35.24 | 51,194 |
| 18 Dec 13 |
34.98500 +0.39 |
35.00 | 34.45 | 34.94 | 37,661 |
| 17 Dec 13 |
34.60000 -0.35 |
34.98 | 34.10 | 34.98 | 32,074 |
| 16 Dec 13 |
34.95000 +1.10 |
35.00 | 33.82 | 33.82 | 44,537 |
| 13 Dec 13 |
33.85000 -0.15 |
34.57 | 33.83 | 33.90 | 47,012 |
| 12 Dec 13 |
34.00000 -1.63 |
35.31 | 33.00 | 35.31 | 125,734 |
| 11 Dec 13 |
35.62500 +0.60 |
36.20 | 34.95 | 35.01 | 59,569 |
| 10 Dec 13 |
35.02000 -1.86 |
36.87 | 34.40 | 36.72 | 137,988 |
| 09 Dec 13 |
36.88500 +0.10 |
37.19 | 36.58 | 37.00 | 28,950 |
| 06 Dec 13 |
36.78000 +0.19 |
37.00 | 36.33 | 36.99 | 23,542 |
| 05 Dec 13 |
36.59000 +0.21 |
37.10 | 36.40 | 36.53 | 44,626 |
| 04 Dec 13 |
36.38500 -0.23 |
36.99 | 35.87 | 36.70 | 53,373 |
| 03 Dec 13 |
36.61000 -1.43 |
38.00 | 36.60 | 37.90 | 50,017 |
| 02 Dec 13 |
38.04500 +0.63 |
38.25 | 37.56 | 37.60 | 40,264 |
| 29 Nov 13 |
37.42000 -0.18 |
38.04 | 37.42 | 37.60 | 26,554 |
| 28 Nov 13 |
37.60000 -0.05 |
38.45 | 37.28 | 37.90 | 38,396 |
| 27 Nov 13 |
37.64500 +0.15 |
37.90 | 37.30 | 37.48 | 32,564 |
| 26 Nov 13 |
37.50000 -0.04 |
37.50 | 36.90 | 37.35 | 54,914 |
| 25 Nov 13 |
37.54500 +0.67 |
37.90 | 37.19 | 37.19 | 54,190 |
| 22 Nov 13 |
36.87000 +0.43 |
37.60 | 36.38 | 36.46 | 73,418 |
| 21 Nov 13 |
36.44000 +0.45 |
36.82 | 35.50 | 35.92 | 89,580 |
| 20 Nov 13 |
35.99000 -1.01 |
37.00 | 35.50 | 37.00 | 52,878 |
| 19 Nov 13 |
37.00000 -0.44 |
37.40 | 36.66 | 36.92 | 50,787 |
| 18 Nov 13 |
37.43500 +0.44 |
37.68 | 36.79 | 37.30 | 43,122 |
| 15 Nov 13 |
37.00000 +0.14 |
37.35 | 36.80 | 37.10 | 45,352 |
| 14 Nov 13 |
36.86000 +0.19 |
37.37 | 36.52 | 36.75 | 52,504 |
| 13 Nov 13 |
36.66500 +1.15 |
36.76 | 34.85 | 35.61 | 66,604 |
| 12 Nov 13 |
35.52000 -1.15 |
36.75 | 35.46 | 36.55 | 56,600 |
| 11 Nov 13 |
36.67000 +0.62 |
37.29 | 35.80 | 36.48 | 79,103 |
| 08 Nov 13 |
36.05000 +0.62 |
36.12 | 33.65 | 35.00 | 121,354 |
| 07 Nov 13 |
35.43000 -0.07 |
36.00 | 35.03 | 35.50 | 64,462 |
| 06 Nov 13 |
35.50000 +0.00 |
36.00 | 35.15 | 35.60 | 54,524 |
| 05 Nov 13 |
35.50000 +0.27 |
35.50 | 35.03 | 35.40 | 61,779 |
| 04 Nov 13 |
35.23000 +0.65 |
36.06 | 34.60 | 34.95 | 69,077 |
| 01 Nov 13 |
34.58000 +0.25 |
34.99 | 34.10 | 34.43 | 51,746 |
| 31 Oct 13 |
34.33500 +1.00 |
34.47 | 33.20 | 33.20 | 42,270 |
| 30 Oct 13 |
33.33000 +0.10 |
34.51 | 33.28 | 33.44 | 62,212 |
| 29 Oct 13 |
33.23500 -0.06 |
33.50 | 32.80 | 33.50 | 36,835 |
| 28 Oct 13 |
33.30000 +0.11 |
33.90 | 32.92 | 33.50 | 61,071 |
| 25 Oct 13 |
33.18500 +0.71 |
33.55 | 32.10 | 32.80 | 59,053 |
| 24 Oct 13 |
32.47500 -0.25 |
33.55 | 32.31 | 33.10 | 52,094 |
| 23 Oct 13 |
32.72000 +0.37 |
33.90 | 32.35 | 32.67 | 100,537 |
| 22 Oct 13 |
32.35000 +2.96 |
32.65 | 29.45 | 29.49 | 291,236 |
| 21 Oct 13 |
29.39000 +0.00 |
29.57 | 29.18 | 29.42 | 73,650 |
| 18 Oct 13 |
29.39000 -0.20 |
29.61 | 28.62 | 29.59 | 66,520 |
| 17 Oct 13 |
29.59000 +0.08 |
29.60 | 29.15 | 29.59 | 133,660 |
| 16 Oct 13 |
29.51000 +0.57 |
29.89 | 28.90 | 29.00 | 59,853 |
| 15 Oct 13 |
28.94000 +0.74 |
29.05 | 28.22 | 28.40 | 36,465 |
| 14 Oct 13 |
28.20500 +0.11 |
28.34 | 28.10 | 28.25 | 10,490 |
| 11 Oct 13 |
28.09000 -0.40 |
28.65 | 28.05 | 28.53 | 13,000 |
| 10 Oct 13 |
28.49000 +1.32 |
28.49 | 27.20 | 27.31 | 37,456 |
| 09 Oct 13 |
27.17500 +0.14 |
27.50 | 27.00 | 27.00 | 12,484 |
| 08 Oct 13 |
27.03500 -0.79 |
28.00 | 27.03 | 27.90 | 28,329 |
| 07 Oct 13 |
27.82500 +0.72 |
27.86 | 26.83 | 27.11 | 23,604 |
| 04 Oct 13 |
27.10500 -0.92 |
27.85 | 26.85 | 27.70 | 41,868 |
| 03 Oct 13 |
28.02000 -0.11 |
28.48 | 27.82 | 28.13 | 8,211 |
| 02 Oct 13 |
28.13500 -0.28 |
28.55 | 27.94 | 28.54 | 20,119 |
| 01 Oct 13 |
28.41500 +0.17 |
28.85 | 28.05 | 28.38 | 19,939 |
| 30 Sep 13 |
28.25000 -0.42 |
28.28 | 27.75 | 28.28 | 29,427 |
| 27 Sep 13 |
28.66500 +0.64 |
28.81 | 28.15 | 28.15 | 12,818 |
| 26 Sep 13 |
28.03000 -0.58 |
28.70 | 27.94 | 28.70 | 17,698 |
| 25 Sep 13 |
28.61500 -0.26 |
28.95 | 28.38 | 28.85 | 8,649 |
| 24 Sep 13 |
28.88000 +1.00 |
29.18 | 27.90 | 27.90 | 16,079 |
| 23 Sep 13 |
27.88000 -0.77 |
28.83 | 27.72 | 28.65 | 30,056 |
| 20 Sep 13 |
28.64500 -0.29 |
28.89 | 28.17 | 28.89 | 27,795 |
| 19 Sep 13 |
28.93500 -0.07 |
29.83 | 28.89 | 29.44 | 24,712 |
| 18 Sep 13 |
29.00000 +0.15 |
29.05 | 28.67 | 29.00 | 11,242 |
| 17 Sep 13 |
28.85000 -0.85 |
29.47 | 28.63 | 29.47 | 38,177 |
| 16 Sep 13 |
29.70000 +0.42 |
30.00 | 29.52 | 29.60 | 40,203 |
| 13 Sep 13 |
29.28500 -0.11 |
29.50 | 28.85 | 29.50 | 13,143 |
| 12 Sep 13 |
29.40000 -0.50 |
29.95 | 29.05 | 29.83 | 35,885 |
| 11 Sep 13 |
29.90000 +0.65 |
29.90 | 29.29 | 29.29 | 37,614 |
| 10 Sep 13 |
29.25000 +0.81 |
29.35 | 28.89 | 29.20 | 42,234 |
| 09 Sep 13 |
28.44500 +1.02 |
29.20 | 27.97 | 28.03 | 70,466 |
| 06 Sep 13 |
27.42500 -0.48 |
27.92 | 27.31 | 27.89 | 21,907 |
| 05 Sep 13 |
27.90000 +0.76 |
27.90 | 27.09 | 27.40 | 14,147 |
| 04 Sep 13 |
27.14000 -0.19 |
27.44 | 26.50 | 27.44 | 24,193 |
| 03 Sep 13 |
27.32500 -0.27 |
27.80 | 27.00 | 27.66 | 22,065 |
| 02 Sep 13 |
27.60000 +0.52 |
27.70 | 27.33 | 27.50 | 32,838 |
| 30 Aug 13 |
27.07500 -0.55 |
27.64 | 26.92 | 27.64 | 23,204 |
| 29 Aug 13 |
27.62500 +1.13 |
27.69 | 26.50 | 26.70 | 62,634 |
| 28 Aug 13 |
26.50000 -0.63 |
26.85 | 26.00 | 26.85 | 71,534 |
| 27 Aug 13 |
27.13000 -1.85 |
28.88 | 27.12 | 28.75 | 65,839 |
| 26 Aug 13 |
28.98000 -0.06 |
29.16 | 28.83 | 29.14 | 12,870 |
| 23 Aug 13 |
29.03500 -0.11 |
29.16 | 28.77 | 29.16 | 25,891 |
| 22 Aug 13 |
29.15000 +0.43 |
29.38 | 28.67 | 28.84 | 77,881 |
| 21 Aug 13 |
28.72000 -0.08 |
28.85 | 28.62 | 28.80 | 31,292 |
| 20 Aug 13 |
28.80000 -0.18 |
29.00 | 28.39 | 28.95 | 47,864 |
| 19 Aug 13 |
28.97500 +0.14 |
28.98 | 28.66 | 28.80 | 46,858 |
| 16 Aug 13 |
28.83500 +0.13 |
28.93 | 28.43 | 28.58 | 29,040 |
| 15 Aug 13 |
28.70000 -0.24 |
29.66 | 28.41 | 29.10 | 57,435 |
| 14 Aug 13 |
28.94500 -0.22 |
29.35 | 28.23 | 29.30 | 95,013 |
| 13 Aug 13 |
29.16500 +1.12 |
29.40 | 28.15 | 28.20 | 97,571 |
| 12 Aug 13 |
28.05000 +1.11 |
28.25 | 27.13 | 27.39 | 80,581 |
| 09 Aug 13 |
26.94000 +0.00 |
27.31 | 26.82 | 26.97 | 40,414 |
| 08 Aug 13 |
26.94500 -0.06 |
27.30 | 26.80 | 27.15 | 43,523 |
| 07 Aug 13 |
27.00000 +1.15 |
27.36 | 26.81 | 27.00 | 108,987 |
| 06 Aug 13 |
25.85500 -0.26 |
26.25 | 25.62 | 26.15 | 23,272 |
| 05 Aug 13 |
26.11500 +0.42 |
26.25 | 25.20 | 26.20 | 24,532 |
| 02 Aug 13 |
25.69000 -0.46 |
26.50 | 25.45 | 26.25 | 43,226 |
| 01 Aug 13 |
26.15000 +1.02 |
26.15 | 25.26 | 25.39 | 24,927 |
| 31 Jul 13 |
25.12500 +0.42 |
25.25 | 24.40 | 24.70 | 26,116 |
| 30 Jul 13 |
24.70500 -0.40 |
25.65 | 24.70 | 25.18 | 10,170 |
| 29 Jul 13 |
25.10500 -0.15 |
25.30 | 24.90 | 25.12 | 13,639 |
| 26 Jul 13 |
25.25500 +0.24 |
25.25 | 25.00 | 25.10 | 13,931 |
| 25 Jul 13 |
25.01500 -0.51 |
25.55 | 24.90 | 25.50 | 33,050 |
| 24 Jul 13 |
25.52500 -0.95 |
26.60 | 25.25 | 26.60 | 20,243 |
| 23 Jul 13 |
26.48000 +0.04 |
26.73 | 26.22 | 26.50 | 29,322 |
| 22 Jul 13 |
26.44000 +0.96 |
26.50 | 25.60 | 25.69 | 31,761 |
| 19 Jul 13 |
25.48000 -0.12 |
25.80 | 25.17 | 25.39 | 17,156 |
| 18 Jul 13 |
25.60000 +0.27 |
25.93 | 25.09 | 25.09 | 30,098 |
| 17 Jul 13 |
25.33500 -0.05 |
25.60 | 25.05 | 25.34 | 14,809 |
| 16 Jul 13 |
25.38000 -0.04 |
25.74 | 25.28 | 25.45 | 13,412 |
| 15 Jul 13 |
25.41500 -0.18 |
25.76 | 25.36 | 25.60 | 26,522 |
| 12 Jul 13 |
25.60000 +0.21 |
25.78 | 25.19 | 25.45 | 58,618 |
| 11 Jul 13 |
25.39000 +0.64 |
25.44 | 24.69 | 25.10 | 68,461 |
| 10 Jul 13 |
24.75000 +0.29 |
25.09 | 24.60 | 24.60 | 32,296 |
| 09 Jul 13 |
24.46000 -0.35 |
24.80 | 24.33 | 24.80 | 24,144 |
| 08 Jul 13 |
24.80500 +0.64 |
25.00 | 24.34 | 24.34 | 18,773 |
| 05 Jul 13 |
24.16500 -0.93 |
25.19 | 24.17 | 24.95 | 41,536 |
| 04 Jul 13 |
25.10000 +1.25 |
25.15 | 23.78 | 23.80 | 36,089 |
| 03 Jul 13 |
23.85000 +0.70 |
23.85 | 22.40 | 22.94 | 31,177 |
| 02 Jul 13 |
23.14500 -1.17 |
24.84 | 23.15 | 24.40 | 54,979 |
| 01 Jul 13 |
24.32000 +0.56 |
24.32 | 23.12 | 23.86 | 33,531 |
| 28 Jun 13 |
23.76500 -0.67 |
24.60 | 23.35 | 24.60 | 38,111 |
| 27 Jun 13 |
24.43000 +0.90 |
24.50 | 23.31 | 23.70 | 35,042 |
| 26 Jun 13 |
23.53000 +0.61 |
23.83 | 23.04 | 23.15 | 41,054 |
| 25 Jun 13 |
22.92500 +0.49 |
23.46 | 22.48 | 22.57 | 45,156 |
| 24 Jun 13 |
22.43000 -0.07 |
22.60 | 22.01 | 22.10 | 83,685 |
| 21 Jun 13 |
22.49500 -1.27 |
24.14 | 22.50 | 23.77 | 70,272 |
| 20 Jun 13 |
23.77000 +0.14 |
23.99 | 23.17 | 23.63 | 50,854 |
| 19 Jun 13 |
23.63000 -1.23 |
24.92 | 23.61 | 24.89 | 56,826 |
| 18 Jun 13 |
24.86000 -0.29 |
25.25 | 24.14 | 25.10 | 32,042 |
| 17 Jun 13 |
25.15000 +0.60 |
25.50 | 24.74 | 24.74 | 28,210 |
| 14 Jun 13 |
24.55000 +0.44 |
24.81 | 24.30 | 24.34 | 27,039 |
| 13 Jun 13 |
24.10500 +0.09 |
24.10 | 23.15 | 23.65 | 39,360 |
| 12 Jun 13 |
24.01500 -1.31 |
25.50 | 23.84 | 25.20 | 49,377 |
| 11 Jun 13 |
25.32500 +0.14 |
25.45 | 24.48 | 25.25 | 38,886 |
| 10 Jun 13 |
25.18500 -0.35 |
25.84 | 25.18 | 25.36 | 29,940 |
| 07 Jun 13 |
25.53000 +0.93 |
25.56 | 23.91 | 24.65 | 47,471 |
| 06 Jun 13 |
24.60000 -1.77 |
26.12 | 24.60 | 25.89 | 31,117 |
| 05 Jun 13 |
26.37000 -0.23 |
26.53 | 25.76 | 26.50 | 24,836 |
| 04 Jun 13 |
26.60000 -0.19 |
27.00 | 26.48 | 26.92 | 29,271 |
| 03 Jun 13 |
26.79500 +0.00 |
27.26 | 26.31 | 26.50 | 46,699 |
| 31 May 13 |
26.79000 +0.13 |
26.85 | 26.09 | 26.60 | 37,306 |
| 30 May 13 |
26.66000 -0.13 |
26.94 | 26.25 | 26.58 | 20,956 |
| 29 May 13 |
26.79000 +0.38 |
26.81 | 25.68 | 26.03 | 24,004 |
| 28 May 13 |
26.41000 -0.12 |
27.00 | 26.27 | 26.70 | 32,482 |
| 27 May 13 |
26.53000 +0.76 |
26.53 | 25.70 | 26.00 | 20,997 |
| 24 May 13 |
25.77500 -1.11 |
27.00 | 25.65 | 27.00 | 36,947 |
| 23 May 13 |
26.88500 +0.28 |
27.14 | 25.33 | 25.72 | 94,185 |
| 22 May 13 |
26.60000 -0.42 |
27.13 | 26.43 | 27.01 | 29,889 |
| 21 May 13 |
27.02000 +0.33 |
27.30 | 26.06 | 26.70 | 59,156 |
| 20 May 13 |
26.69500 +0.01 |
27.13 | 26.64 | 26.65 | 19,621 |
| 17 May 13 |
26.68000 +0.70 |
26.75 | 25.81 | 25.85 | 52,084 |
| 16 May 13 |
25.98000 +0.02 |
26.67 | 25.59 | 26.08 | 62,612 |
| 15 May 13 |
25.95500 -0.05 |
26.20 | 25.63 | 26.20 | 143,565 |
| 14 May 13 |
26.00000 +0.48 |
26.15 | 25.15 | 25.58 | 40,616 |
| 13 May 13 |
25.52500 +0.48 |
25.77 | 24.74 | 25.00 | 52,843 |
| 10 May 13 |
25.05000 +0.10 |
25.69 | 24.79 | 24.90 | 64,696 |
| 09 May 13 |
24.95000 -0.17 |
25.10 | 24.76 | 24.99 | 12,581 |
| 08 May 13 |
25.12500 +1.11 |
25.22 | 23.86 | 24.42 | 86,351 |
| 07 May 13 |
24.01000 -0.15 |
24.50 | 23.93 | 24.30 | 31,950 |
| 06 May 13 |
24.16000 +0.13 |
24.40 | 23.56 | 23.94 | 30,486 |
| 03 May 13 |
24.03000 +0.90 |
24.08 | 23.06 | 23.38 | 27,795 |
| 02 May 13 |
23.13500 -0.97 |
23.99 | 23.03 | 23.99 | 42,658 |
| 30 Apr 13 |
24.10000 -0.13 |
24.40 | 23.92 | 24.37 | 32,710 |
| 29 Apr 13 |
24.23000 +0.99 |
24.36 | 23.35 | 23.35 | 37,515 |
| 26 Apr 13 |
23.23500 -0.36 |
23.51 | 23.04 | 23.39 | 22,670 |
| 25 Apr 13 |
23.59500 -0.20 |
23.81 | 23.33 | 23.70 | 35,752 |
| 24 Apr 13 |
23.79000 +0.90 |
23.89 | 22.80 | 22.90 | 42,364 |
| 23 Apr 13 |
22.89000 +1.03 |
22.89 | 21.67 | 22.06 | 45,456 |
| 22 Apr 13 |
21.86000 -0.23 |
22.60 | 21.73 | 22.16 | 20,584 |
| 19 Apr 13 |
22.09000 +0.88 |
22.09 | 20.96 | 21.14 | 28,051 |
| 18 Apr 13 |
21.21500 -0.22 |
21.81 | 20.83 | 21.60 | 38,440 |
| 17 Apr 13 |
21.43500 -1.55 |
23.16 | 21.28 | 23.03 | 71,021 |
| 16 Apr 13 |
22.98000 +0.23 |
23.31 | 22.52 | 22.60 | 56,327 |
| 15 Apr 13 |
22.75000 -0.35 |
23.30 | 22.35 | 23.19 | 44,074 |
| 12 Apr 13 |
23.10500 -0.09 |
23.10 | 22.67 | 23.10 | 64,181 |
| 11 Apr 13 |
23.19000 +0.97 |
23.19 | 22.21 | 22.26 | 43,703 |
| 10 Apr 13 |
22.22500 +1.27 |
22.24 | 21.11 | 21.25 | 35,764 |
| 09 Apr 13 |
20.95000 -0.05 |
21.37 | 20.80 | 21.07 | 41,709 |
| 08 Apr 13 |
21.00000 +0.56 |
21.34 | 20.59 | 20.80 | 33,517 |
| 05 Apr 13 |
20.44500 -1.47 |
21.84 | 20.41 | 21.70 | 73,452 |
| 04 Apr 13 |
21.91500 -0.63 |
22.73 | 21.75 | 22.57 | 57,146 |
| 03 Apr 13 |
22.54000 -0.17 |
23.09 | 22.42 | 22.66 | 36,514 |
| 02 Apr 13 |
22.71500 +0.98 |
22.72 | 21.67 | 21.72 | 34,132 |
| 28 Mar 13 |
21.73500 +0.07 |
22.05 | 21.50 | 21.50 | 28,123 |
| 27 Mar 13 |
21.67000 -0.57 |
22.93 | 21.67 | 22.20 | 43,865 |
| 26 Mar 13 |
22.24000 +0.31 |
22.39 | 21.85 | 21.85 | 24,876 |
| 25 Mar 13 |
21.93000 -0.16 |
23.00 | 21.82 | 22.22 | 42,584 |
| 22 Mar 13 |
22.09500 +0.08 |
22.42 | 21.78 | 21.90 | 27,019 |
| 21 Mar 13 |
22.01000 -0.61 |
22.61 | 21.58 | 22.58 | 75,730 |
| 20 Mar 13 |
22.62500 -0.45 |
22.99 | 22.52 | 22.90 | 29,385 |
| 19 Mar 13 |
23.07500 +0.06 |
23.97 | 22.49 | 23.07 | 54,314 |
| 18 Mar 13 |
23.02000 -0.15 |
23.25 | 22.05 | 22.75 | 52,026 |
| 15 Mar 13 |
23.17000 +0.02 |
23.30 | 22.81 | 23.02 | 35,136 |
| 14 Mar 13 |
23.15000 +0.43 |
23.41 | 22.75 | 22.75 | 44,625 |
| 13 Mar 13 |
22.71500 -0.77 |
23.50 | 22.66 | 23.50 | 26,070 |
| 12 Mar 13 |
23.49000 +0.74 |
23.50 | 22.67 | 22.70 | 75,978 |
| 11 Mar 13 |
22.75000 +0.36 |
23.05 | 21.02 | 22.25 | 253,343 |
| 08 Mar 13 |
22.39000 -1.89 |
24.38 | 22.36 | 24.33 | 202,450 |
| 07 Mar 13 |
24.27500 +0.07 |
24.75 | 24.10 | 24.33 | 67,680 |
| 06 Mar 13 |
24.20500 -0.42 |
25.10 | 24.19 | 24.65 | 90,815 |
| 05 Mar 13 |
24.63000 +0.74 |
24.63 | 23.80 | 23.80 | 75,532 |
| 04 Mar 13 |
23.89000 +0.23 |
23.91 | 23.42 | 23.61 | 51,484 |
| 01 Mar 13 |
23.65500 +0.66 |
23.80 | 23.00 | 23.30 | 95,057 |
| 28 Feb 13 |
22.99500 +0.10 |
23.25 | 22.91 | 22.95 | 69,884 |
| 27 Feb 13 |
22.90000 -0.02 |
23.07 | 22.63 | 22.95 | 78,306 |
| 26 Feb 13 |
22.92500 -0.14 |
23.06 | 22.41 | 22.70 | 79,383 |
| 25 Feb 13 |
23.06000 +0.56 |
23.23 | 22.75 | 22.75 | 91,599 |
| 22 Feb 13 |
22.49500 +0.01 |
23.34 | 22.39 | 22.50 | 80,239 |
| 21 Feb 13 |
22.49000 +0.05 |
22.50 | 21.95 | 22.35 | 99,911 |
| 20 Feb 13 |
22.44000 +0.49 |
22.44 | 22.00 | 22.00 | 90,282 |
| 19 Feb 13 |
21.95000 +0.30 |
22.20 | 21.61 | 21.71 | 81,132 |
| 18 Feb 13 |
21.65000 +0.42 |
21.67 | 21.13 | 21.30 | 52,005 |
| 15 Feb 13 |
21.23000 -0.06 |
21.44 | 20.80 | 21.44 | 34,672 |
| 14 Feb 13 |
21.29000 -0.50 |
21.80 | 20.51 | 21.75 | 109,787 |
| 13 Feb 13 |
21.79000 +0.34 |
21.79 | 21.41 | 21.50 | 65,558 |
| 12 Feb 13 |
21.45000 +0.61 |
21.47 | 20.73 | 20.77 | 63,444 |
| 11 Feb 13 |
20.84500 +0.55 |
20.84 | 20.30 | 20.31 | 53,572 |
| 08 Feb 13 |
20.30000 +0.70 |
20.30 | 19.63 | 19.85 | 65,414 |
| 07 Feb 13 |
19.59500 +0.50 |
19.91 | 19.09 | 19.10 | 86,900 |
| 06 Feb 13 |
19.09500 +0.44 |
19.21 | 18.70 | 18.90 | 43,742 |
| 05 Feb 13 |
18.65000 -0.52 |
19.10 | 18.51 | 19.10 | 44,036 |
| 04 Feb 13 |
19.17500 -0.52 |
19.75 | 18.82 | 19.75 | 49,395 |
| 01 Feb 13 |
19.69000 +0.01 |
19.80 | 19.57 | 19.78 | 31,667 |
| 31 Jan 13 |
19.68500 +0.23 |
19.68 | 19.17 | 19.31 | 27,059 |
| 30 Jan 13 |
19.45000 -0.06 |
19.74 | 19.02 | 19.35 | 62,448 |
| 29 Jan 13 |
19.51000 +0.32 |
19.60 | 19.15 | 19.20 | 61,482 |
| 28 Jan 13 |
19.19000 +0.05 |
19.40 | 19.10 | 19.22 | 37,981 |
| 25 Jan 13 |
19.14500 -0.06 |
19.36 | 19.05 | 19.25 | 47,054 |
| 24 Jan 13 |
19.20500 +0.20 |
19.30 | 18.85 | 19.00 | 39,833 |
| 23 Jan 13 |
19.00500 +0.26 |
19.00 | 18.49 | 18.79 | 39,957 |
| 22 Jan 13 |
18.74500 +0.04 |
19.00 | 18.15 | 19.00 | 54,713 |
| 21 Jan 13 |
18.71000 +0.04 |
18.90 | 18.51 | 18.62 | 36,829 |
| 18 Jan 13 |
18.67000 +0.56 |
18.80 | 18.10 | 18.10 | 70,336 |
| 17 Jan 13 |
18.11000 +0.03 |
18.15 | 17.97 | 18.00 | 53,395 |
| 16 Jan 13 |
18.07500 -0.17 |
18.25 | 17.90 | 18.25 | 80,411 |
| 15 Jan 13 |
18.25000 +0.39 |
18.39 | 17.85 | 17.85 | 56,276 |
| 14 Jan 13 |
17.86000 -0.04 |
18.25 | 17.73 | 17.90 | 83,392 |
| 11 Jan 13 |
17.90000 +0.18 |
17.90 | 17.65 | 17.81 | 50,593 |
| 10 Jan 13 |
17.72000 +0.60 |
17.90 | 17.05 | 17.20 | 115,209 |
| 09 Jan 13 |
17.12000 +0.40 |
17.28 | 16.66 | 16.76 | 84,644 |
| 08 Jan 13 |
16.72000 +0.05 |
16.90 | 16.58 | 16.58 | 59,072 |
| 07 Jan 13 |
16.67000 -0.01 |
16.70 | 16.35 | 16.65 | 49,770 |
| 04 Jan 13 |
16.68500 +0.20 |
16.75 | 16.50 | 16.50 | 38,284 |
| 03 Jan 13 |
16.48000 +0.09 |
16.60 | 16.39 | 16.39 | 38,062 |
| 02 Jan 13 |
16.39000 +0.37 |
16.59 | 16.33 | 16.33 | 29,483 |
| 28 Dec 12 |
16.02000 -0.41 |
16.55 | 16.02 | 16.50 | 22,454 |
| 27 Dec 12 |
16.43500 +0.23 |
16.45 | 16.20 | 16.27 | 20,662 |
| 21 Dec 12 |
16.21000 -0.26 |
16.42 | 16.06 | 16.35 | 41,054 |
| 20 Dec 12 |
16.47000 -0.31 |
16.70 | 16.40 | 16.67 | 28,492 |
| 19 Dec 12 |
16.78000 +0.18 |
17.10 | 16.51 | 16.60 | 56,497 |
| 18 Dec 12 |
16.60000 +0.15 |
16.75 | 16.16 | 16.50 | 132,178 |
| 17 Dec 12 |
16.45000 +0.45 |
16.45 | 15.99 | 15.99 | 39,519 |
| 14 Dec 12 |
16.00000 +0.00 |
16.14 | 15.90 | 15.94 | 11,675 |
| 13 Dec 12 |
16.00000 +0.02 |
16.00 | 15.90 | 15.99 | 3,189 |
| 12 Dec 12 |
15.98000 +0.00 |
16.05 | 15.83 | 15.99 | 12,538 |
| 11 Dec 12 |
15.97500 +0.31 |
15.98 | 15.58 | 15.67 | 26,178 |
| 10 Dec 12 |
15.67000 -0.35 |
15.94 | 15.24 | 15.90 | 53,710 |
| 07 Dec 12 |
16.02500 -0.01 |
16.09 | 15.90 | 16.09 | 20,934 |
| 06 Dec 12 |
16.03500 +0.18 |
16.08 | 15.76 | 15.89 | 19,415 |
| 05 Dec 12 |
15.85000 -0.03 |
15.89 | 15.77 | 15.89 | 11,123 |
| 04 Dec 12 |
15.88000 +0.09 |
15.89 | 15.60 | 15.82 | 13,553 |
| 03 Dec 12 |
15.79000 +0.13 |
15.85 | 15.62 | 15.70 | 14,957 |
| 30 Nov 12 |
15.66500 +0.07 |
15.85 | 15.51 | 15.51 | 12,520 |
| 29 Nov 12 |
15.59000 +0.04 |
15.65 | 15.43 | 15.60 | 16,149 |
| 28 Nov 12 |
15.55000 +0.06 |
15.88 | 15.40 | 15.40 | 29,462 |
| 27 Nov 12 |
15.49000 +1.02 |
15.50 | 14.44 | 14.44 | 74,191 |
| 26 Nov 12 |
14.46500 +0.13 |
14.48 | 14.30 | 14.41 | 5,972 |
| 23 Nov 12 |
14.34000 +0.12 |
14.34 | 14.06 | 14.10 | 11,430 |
| 22 Nov 12 |
14.22000 +0.07 |
14.31 | 14.10 | 14.10 | 9,715 |
| 21 Nov 12 |
14.15000 -0.31 |
14.40 | 14.10 | 14.31 | 7,027 |
| 20 Nov 12 |
14.46000 +0.23 |
14.48 | 14.20 | 14.29 | 14,968 |
| 19 Nov 12 |
14.22500 +0.23 |
14.43 | 14.00 | 14.01 | 28,257 |
| 16 Nov 12 |
14.00000 -0.35 |
14.38 | 13.99 | 14.35 | 17,022 |
| 15 Nov 12 |
14.35000 -0.09 |
14.45 | 14.35 | 14.35 | 10,404 |
| 14 Nov 12 |
14.44500 -0.03 |
14.60 | 14.30 | 14.48 | 13,160 |
| 13 Nov 12 |
14.48000 +0.05 |
14.52 | 14.35 | 14.37 | 11,008 |
| 12 Nov 12 |
14.42500 +0.04 |
14.49 | 14.35 | 14.35 | 10,627 |
| 09 Nov 12 |
14.38500 -0.05 |
14.48 | 14.26 | 14.48 | 18,027 |
| 08 Nov 12 |
14.43000 -0.10 |
14.75 | 14.40 | 14.60 | 26,168 |
| 07 Nov 12 |
14.53000 -0.47 |
15.05 | 14.15 | 15.05 | 38,794 |
| 06 Nov 12 |
15.00000 -0.05 |
15.15 | 15.00 | 15.15 | 6,829 |
| 05 Nov 12 |
15.04500 -0.02 |
15.15 | 14.95 | 15.00 | 14,690 |
| 02 Nov 12 |
15.06500 -0.02 |
15.27 | 14.94 | 15.10 | 21,728 |
| 01 Nov 12 |
15.08500 +0.09 |
15.10 | 14.88 | 14.88 | 16,873 |
| 31 Oct 12 |
15.00000 -0.18 |
15.28 | 15.00 | 15.15 | 12,553 |
| 30 Oct 12 |
15.18000 +0.68 |
15.18 | 14.39 | 14.57 | 41,852 |
| 29 Oct 12 |
14.50500 +0.11 |
14.55 | 14.10 | 14.40 | 14,307 |
| 26 Oct 12 |
14.39500 -0.38 |
14.73 | 14.33 | 14.73 | 10,652 |
| 25 Oct 12 |
14.78000 -0.12 |
14.87 | 14.70 | 14.87 | 11,588 |
| 24 Oct 12 |
14.90000 +0.30 |
14.91 | 14.10 | 14.65 | 54,151 |
| 23 Oct 12 |
14.60000 -0.95 |
15.48 | 14.40 | 15.41 | 74,355 |
| 22 Oct 12 |
15.55000 -0.32 |
15.77 | 15.40 | 15.60 | 40,638 |
| 19 Oct 12 |
15.87500 -0.23 |
16.09 | 15.86 | 16.03 | 10,684 |
| 18 Oct 12 |
16.10000 +0.23 |
16.10 | 15.82 | 16.00 | 19,786 |
| 17 Oct 12 |
15.87000 -0.12 |
15.98 | 15.60 | 15.90 | 24,549 |
| 16 Oct 12 |
15.99000 +0.00 |
16.05 | 15.81 | 16.05 | 13,808 |
| 15 Oct 12 |
15.99000 +0.11 |
16.10 | 15.70 | 15.70 | 18,280 |
| 12 Oct 12 |
15.87500 +0.14 |
15.88 | 15.66 | 15.66 | 11,932 |
| 11 Oct 12 |
15.73500 +0.02 |
15.90 | 15.72 | 15.72 | 23,925 |
| 10 Oct 12 |
15.71500 +0.15 |
15.85 | 15.69 | 15.70 | 8,523 |
| 09 Oct 12 |
15.56000 -0.12 |
15.68 | 15.55 | 15.58 | 25,423 |
| 08 Oct 12 |
15.68000 -0.32 |
16.00 | 15.59 | 15.95 | 14,852 |
| 05 Oct 12 |
16.00000 +0.02 |
16.15 | 15.98 | 15.98 | 40,453 |
| 04 Oct 12 |
15.98000 +0.13 |
16.05 | 15.70 | 15.82 | 14,576 |
| 03 Oct 12 |
15.85000 +0.18 |
15.97 | 15.55 | 15.56 | 22,094 |
| 02 Oct 12 |
15.67000 +0.36 |
15.81 | 15.10 | 15.20 | 37,405 |
| 01 Oct 12 |
15.31000 -0.07 |
15.75 | 15.26 | 15.45 | 38,229 |
| 28 Sep 12 |
15.38500 +0.03 |
15.66 | 15.32 | 15.40 | 14,658 |
| 27 Sep 12 |
15.36000 -0.07 |
15.55 | 15.30 | 15.47 | 21,578 |
| 26 Sep 12 |
15.42500 -0.34 |
15.69 | 15.40 | 15.69 | 55,513 |
| 25 Sep 12 |
15.76000 -0.05 |
15.80 | 15.70 | 15.75 | 22,384 |
| 24 Sep 12 |
15.81000 -0.22 |
16.07 | 15.75 | 16.07 | 40,233 |
| 21 Sep 12 |
16.03000 +0.22 |
16.15 | 15.80 | 15.83 | 51,730 |
| 20 Sep 12 |
15.81500 -0.25 |
16.05 | 15.80 | 16.00 | 27,985 |
| 19 Sep 12 |
16.06500 -0.02 |
16.09 | 15.95 | 16.00 | 25,143 |
| 18 Sep 12 |
16.09000 -0.10 |
16.17 | 16.02 | 16.13 | 20,678 |
| 17 Sep 12 |
16.19500 +0.11 |
16.39 | 15.94 | 15.95 | 42,560 |
| 14 Sep 12 |
16.08000 -0.01 |
16.30 | 15.90 | 16.20 | 73,397 |
| 13 Sep 12 |
16.09000 +0.09 |
16.10 | 15.85 | 16.00 | 54,155 |
| 12 Sep 12 |
16.00000 +0.85 |
16.17 | 15.22 | 15.22 | 92,719 |
| 11 Sep 12 |
15.15000 +0.19 |
15.23 | 14.90 | 14.90 | 30,035 |
| 10 Sep 12 |
14.96000 -0.11 |
15.10 | 14.83 | 15.00 | 44,586 |
| 07 Sep 12 |
15.07500 +0.35 |
15.38 | 14.67 | 14.80 | 54,328 |
| 06 Sep 12 |
14.72500 +0.60 |
14.80 | 14.25 | 14.25 | 43,106 |
| 05 Sep 12 |
14.12500 +0.06 |
14.27 | 13.83 | 14.00 | 48,079 |
| 04 Sep 12 |
14.06000 -0.04 |
14.35 | 14.00 | 14.18 | 50,659 |
| 03 Sep 12 |
14.10000 -0.07 |
14.24 | 14.05 | 14.24 | 5,278 |
| 31 Aug 12 |
14.17000 +0.03 |
14.23 | 14.06 | 14.20 | 17,550 |
| 30 Aug 12 |
14.14000 -0.32 |
14.38 | 14.04 | 14.38 | 15,360 |
| 29 Aug 12 |
14.46000 +0.15 |
14.56 | 14.31 | 14.39 | 10,123 |
| 28 Aug 12 |
14.30500 -0.05 |
14.48 | 14.22 | 14.40 | 9,869 |
| 27 Aug 12 |
14.35000 +0.27 |
14.39 | 14.13 | 14.19 | 16,925 |
| 24 Aug 12 |
14.08500 -0.31 |
14.30 | 13.79 | 14.30 | 56,226 |
| 23 Aug 12 |
14.40000 -0.66 |
15.23 | 14.14 | 15.03 | 131,255 |
| 22 Aug 12 |
15.06000 +0.04 |
15.14 | 14.60 | 14.92 | 50,958 |
| 21 Aug 12 |
15.02500 -0.06 |
15.44 | 15.00 | 15.09 | 59,457 |
| 20 Aug 12 |
15.08000 -0.30 |
15.65 | 15.00 | 15.30 | 54,540 |
| 17 Aug 12 |
15.37500 +0.39 |
15.49 | 14.92 | 15.00 | 54,142 |
| 16 Aug 12 |
14.98500 +0.22 |
14.98 | 14.69 | 14.85 | 18,372 |
| 15 Aug 12 |
14.76000 +0.70 |
14.90 | 13.98 | 13.98 | 50,665 |
| 14 Aug 12 |
14.06000 +0.08 |
14.30 | 13.99 | 13.99 | 24,468 |
| 13 Aug 12 |
13.98000 -0.06 |
14.03 | 13.75 | 13.92 | 31,575 |
| 10 Aug 12 |
14.03500 -0.07 |
14.06 | 13.57 | 13.99 | 27,359 |
| 09 Aug 12 |
14.10500 +0.16 |
14.10 | 13.39 | 13.86 | 24,509 |
| 08 Aug 12 |
13.94500 -0.16 |
14.15 | 13.71 | 13.85 | 43,583 |
| 07 Aug 12 |
14.11000 +0.28 |
14.23 | 13.69 | 13.69 | 34,083 |
| 06 Aug 12 |
13.82500 +0.43 |
14.10 | 13.44 | 13.45 | 91,143 |
| 03 Aug 12 |
13.40000 +0.70 |
13.40 | 12.65 | 12.70 | 29,378 |
| 02 Aug 12 |
12.70000 -0.36 |
13.19 | 12.41 | 13.10 | 44,516 |
| 01 Aug 12 |
13.05500 -0.38 |
13.55 | 12.95 | 13.55 | 30,531 |
| 31 Jul 12 |
13.44000 -0.25 |
13.78 | 13.36 | 13.60 | 32,748 |
| 30 Jul 12 |
13.69000 +0.29 |
13.80 | 13.45 | 13.48 | 35,048 |
| 27 Jul 12 |
13.40000 +0.18 |
13.48 | 12.89 | 13.12 | 53,342 |
| 26 Jul 12 |
13.22000 -0.19 |
13.48 | 12.84 | 13.48 | 68,513 |
| 25 Jul 12 |
13.41000 +0.03 |
13.72 | 13.40 | 13.40 | 17,334 |
| 24 Jul 12 |
13.37500 -0.32 |
13.81 | 13.38 | 13.80 | 20,483 |
| 23 Jul 12 |
13.69500 -0.98 |
14.41 | 13.35 | 14.35 | 34,004 |
| 20 Jul 12 |
14.67000 -0.47 |
15.34 | 14.65 | 15.17 | 28,594 |
| 19 Jul 12 |
15.14000 +0.20 |
15.22 | 14.86 | 14.86 | 29,206 |
| 18 Jul 12 |
14.93500 +0.49 |
14.97 | 14.55 | 14.60 | 18,977 |
| 17 Jul 12 |
14.45000 +0.05 |
14.68 | 14.27 | 14.50 | 21,580 |
| 16 Jul 12 |
14.40000 +0.10 |
14.48 | 14.15 | 14.25 | 14,792 |
| 13 Jul 12 |
14.30000 +0.64 |
14.36 | 13.60 | 13.60 | 15,522 |
| 12 Jul 12 |
13.66000 -0.11 |
13.93 | 13.52 | 13.52 | 15,378 |
| 11 Jul 12 |
13.77000 -0.47 |
14.38 | 13.69 | 14.20 | 23,272 |
| 10 Jul 12 |
14.24500 +0.41 |
14.44 | 13.81 | 13.92 | 16,213 |
| 09 Jul 12 |
13.83500 -0.26 |
14.19 | 13.69 | 14.19 | 20,018 |
| 06 Jul 12 |
14.09500 -0.40 |
14.63 | 14.10 | 14.52 | 20,327 |
| 05 Jul 12 |
14.50000 -0.21 |
14.90 | 14.15 | 14.70 | 39,563 |
| 04 Jul 12 |
14.71000 +0.05 |
14.74 | 14.34 | 14.73 | 26,135 |
| 03 Jul 12 |
14.66000 +0.81 |
14.78 | 13.89 | 13.97 | 50,145 |
| 02 Jul 12 |
13.85000 +0.08 |
13.97 | 13.45 | 13.84 | 66,768 |
| 29 Jun 12 |
13.77500 +0.77 |
13.77 | 13.01 | 13.24 | 93,877 |
| 28 Jun 12 |
13.00000 +0.27 |
13.06 | 12.73 | 12.85 | 20,852 |
| 27 Jun 12 |
12.73500 +0.28 |
12.87 | 12.51 | 12.60 | 22,808 |
| 26 Jun 12 |
12.45000 -0.30 |
12.89 | 12.34 | 12.72 | 30,578 |
| 25 Jun 12 |
12.75000 -0.63 |
13.22 | 12.73 | 13.22 | 30,205 |
| 22 Jun 12 |
13.38000 -0.33 |
13.45 | 13.20 | 13.41 | 42,435 |
| 21 Jun 12 |
13.71000 +0.11 |
13.75 | 13.24 | 13.72 | 40,679 |
| 20 Jun 12 |
13.60000 +0.36 |
13.62 | 12.97 | 13.30 | 32,209 |
| 19 Jun 12 |
13.24500 +0.24 |
13.48 | 13.10 | 13.13 | 61,190 |
| 18 Jun 12 |
13.00500 +0.55 |
13.13 | 12.77 | 12.80 | 60,219 |
| 15 Jun 12 |
12.45500 +0.41 |
12.48 | 12.06 | 12.06 | 16,437 |
| 14 Jun 12 |
12.04000 -0.47 |
12.49 | 12.01 | 12.48 | 51,027 |
| 13 Jun 12 |
12.50500 +0.11 |
12.67 | 12.34 | 12.49 | 55,013 |
| 12 Jun 12 |
12.40000 -0.48 |
12.86 | 12.22 | 12.73 | 45,181 |
| 11 Jun 12 |
12.87500 +0.19 |
13.33 | 12.84 | 12.84 | 74,906 |
| 08 Jun 12 |
12.69000 -0.16 |
12.74 | 12.30 | 12.70 | 31,936 |
| 07 Jun 12 |
12.84500 +0.15 |
12.87 | 12.31 | 12.73 | 64,749 |
| 06 Jun 12 |
12.70000 +0.55 |
12.74 | 12.25 | 12.31 | 56,445 |
| 05 Jun 12 |
12.15500 -0.30 |
12.56 | 12.03 | 12.50 | 65,298 |
| 04 Jun 12 |
12.45500 -0.24 |
12.82 | 12.25 | 12.47 | 110,515 |
| 01 Jun 12 |
12.69500 -1.02 |
13.69 | 12.38 | 13.69 | 205,565 |
| 31 May 12 |
13.71000 -0.60 |
14.45 | 13.58 | 14.24 | 83,819 |
| 30 May 12 |
14.31500 -0.09 |
14.50 | 14.05 | 14.35 | 78,531 |
| 29 May 12 |
14.40500 +0.29 |
14.49 | 13.95 | 14.20 | 65,691 |
| 28 May 12 |
14.11500 +0.11 |
14.38 | 14.04 | 14.38 | 6,270 |
| 25 May 12 |
14.00000 -0.09 |
14.30 | 13.98 | 14.19 | 32,530 |
| 24 May 12 |
14.08500 -0.23 |
14.25 | 13.83 | 14.16 | 35,159 |
| 23 May 12 |
14.31000 -0.68 |
14.90 | 14.14 | 14.86 | 56,103 |
| 22 May 12 |
14.99000 +0.95 |
15.01 | 14.25 | 14.25 | 31,525 |
| 21 May 12 |
14.04000 +0.01 |
14.35 | 14.00 | 14.20 | 49,607 |
| 18 May 12 |
14.03000 -0.76 |
14.70 | 13.94 | 14.68 | 72,729 |
| 17 May 12 |
14.78500 +0.03 |
15.14 | 14.65 | 14.85 | 33,862 |
| 16 May 12 |
14.75000 -0.25 |
15.25 | 14.62 | 14.91 | 57,396 |
| 15 May 12 |
15.00000 -0.29 |
15.50 | 14.90 | 15.32 | 36,891 |
| 14 May 12 |
15.29000 +0.07 |
15.29 | 14.66 | 15.14 | 71,935 |
| 11 May 12 |
15.21500 +0.32 |
15.25 | 14.23 | 14.90 | 130,773 |
| 10 May 12 |
14.90000 -0.20 |
15.40 | 14.85 | 15.40 | 86,751 |
| 09 May 12 |
15.10000 -0.59 |
15.85 | 14.85 | 15.45 | 79,105 |
| 08 May 12 |
15.69000 -0.32 |
16.24 | 15.64 | 16.10 | 72,134 |
| 07 May 12 |
16.01500 +0.35 |
16.01 | 15.21 | 15.31 | 61,237 |
| 04 May 12 |
15.66500 -0.19 |
15.99 | 15.60 | 15.81 | 69,213 |
| 03 May 12 |
15.85000 -0.17 |
16.08 | 15.81 | 16.08 | 33,877 |
| 02 May 12 |
16.02000 -0.03 |
16.30 | 15.90 | 16.27 | 41,437 |
| 30 Apr 12 |
16.05500 +0.52 |
16.17 | 15.80 | 15.80 | 41,809 |
| 27 Apr 12 |
15.53500 +0.40 |
15.60 | 15.00 | 15.04 | 34,984 |
| 26 Apr 12 |
15.13000 -0.36 |
15.55 | 14.99 | 15.55 | 43,454 |
| 25 Apr 12 |
15.49000 +0.48 |
15.60 | 15.05 | 15.10 | 34,974 |
| 24 Apr 12 |
15.00500 +0.19 |
15.23 | 14.82 | 14.99 | 41,204 |
| 23 Apr 12 |
14.82000 -0.99 |
15.81 | 14.69 | 15.80 | 105,680 |
| 20 Apr 12 |
15.81000 +0.01 |
15.98 | 15.77 | 15.80 | 48,379 |
| 19 Apr 12 |
15.80000 +0.10 |
15.98 | 15.80 | 15.81 | 52,227 |
| 18 Apr 12 |
15.70500 -0.47 |
16.18 | 15.70 | 16.18 | 58,394 |
| 17 Apr 12 |
16.17000 -0.13 |
16.28 | 15.61 | 16.20 | 101,236 |
| 16 Apr 12 |
16.30000 -0.08 |
16.55 | 16.24 | 16.26 | 42,788 |
| 13 Apr 12 |
16.38000 -0.20 |
16.60 | 16.26 | 16.60 | 32,267 |
| 12 Apr 12 |
16.58500 -0.17 |
17.00 | 16.42 | 16.80 | 66,543 |
| 11 Apr 12 |
16.75000 +0.48 |
16.89 | 16.29 | 16.29 | 42,268 |
| 10 Apr 12 |
16.27000 -0.90 |
17.00 | 16.17 | 17.00 | 89,652 |
| 05 Apr 12 |
17.17500 -0.53 |
18.00 | 16.91 | 17.80 | 81,542 |
| 04 Apr 12 |
17.70000 -0.31 |
18.05 | 17.56 | 18.03 | 67,667 |
| 03 Apr 12 |
18.01000 +0.50 |
18.44 | 17.53 | 17.55 | 189,537 |
| 02 Apr 12 |
17.51000 +0.01 |
17.64 | 17.11 | 17.55 | 35,232 |
| 30 Mar 12 |
17.50000 +0.54 |
17.51 | 17.07 | 17.16 | 54,743 |
| 29 Mar 12 |
16.96000 -0.15 |
17.24 | 16.52 | 17.24 | 52,195 |
| 28 Mar 12 |
17.10500 -0.44 |
17.79 | 17.07 | 17.55 | 51,602 |
| 27 Mar 12 |
17.54000 +0.30 |
17.90 | 17.28 | 17.40 | 100,771 |
| 26 Mar 12 |
17.24500 +0.25 |
17.25 | 16.80 | 17.00 | 67,965 |
| 23 Mar 12 |
17.00000 +0.08 |
17.18 | 16.88 | 16.88 | 27,502 |
| 22 Mar 12 |
16.92500 -0.53 |
17.44 | 16.85 | 17.34 | 50,097 |
| 21 Mar 12 |
17.45000 +0.78 |
17.69 | 16.69 | 16.69 | 118,487 |
| 20 Mar 12 |
16.67000 -0.60 |
17.37 | 16.27 | 17.37 | 74,429 |
| 19 Mar 12 |
17.27000 -0.14 |
17.56 | 16.82 | 17.41 | 42,329 |
| 16 Mar 12 |
17.40500 -0.35 |
17.75 | 17.30 | 17.55 | 37,830 |
| 15 Mar 12 |
17.75500 +0.11 |
17.80 | 17.60 | 17.72 | 25,192 |
| 14 Mar 12 |
17.64000 +0.17 |
17.71 | 17.43 | 17.45 | 45,721 |
| 13 Mar 12 |
17.46500 +0.17 |
17.47 | 17.31 | 17.40 | 45,258 |
| 12 Mar 12 |
17.29500 +0.05 |
17.30 | 17.07 | 17.25 | 29,094 |
| 09 Mar 12 |
17.25000 +0.24 |
17.47 | 17.00 | 17.11 | 35,514 |
| 08 Mar 12 |
17.01500 +0.38 |
17.20 | 16.75 | 16.80 | 56,047 |
| 07 Mar 12 |
16.64000 +0.56 |
16.68 | 15.56 | 15.80 | 80,660 |
| 06 Mar 12 |
16.08500 -1.21 |
17.16 | 16.08 | 17.16 | 93,427 |
| 05 Mar 12 |
17.29000 -0.59 |
17.71 | 16.83 | 17.70 | 95,116 |
| 02 Mar 12 |
17.88500 -0.02 |
17.95 | 17.61 | 17.90 | 40,634 |
| 01 Mar 12 |
17.90500 +0.50 |
17.91 | 17.20 | 17.28 | 86,166 |
| 29 Feb 12 |
17.40500 +0.15 |
17.68 | 17.15 | 17.36 | 46,931 |
| 28 Feb 12 |
17.25500 +0.21 |
17.40 | 17.00 | 17.10 | 62,812 |
| 27 Feb 12 |
17.04000 -0.86 |
17.93 | 16.74 | 17.90 | 137,661 |
| 24 Feb 12 |
17.90000 +0.02 |
17.98 | 17.68 | 17.98 | 50,529 |
| 23 Feb 12 |
17.88000 +0.38 |
17.88 | 17.34 | 17.56 | 93,939 |
| 22 Feb 12 |
17.50500 +0.17 |
17.74 | 17.25 | 17.60 | 138,751 |
| 21 Feb 12 |
17.33000 -0.02 |
17.50 | 17.18 | 17.35 | 61,202 |
| 20 Feb 12 |
17.35000 +0.40 |
17.57 | 17.05 | 17.05 | 66,381 |
| 17 Feb 12 |
16.95000 +0.39 |
16.98 | 16.75 | 16.75 | 53,249 |
| 16 Feb 12 |
16.56500 -0.12 |
16.70 | 16.03 | 16.49 | 61,622 |
| 15 Feb 12 |
16.68500 +0.17 |
17.09 | 16.40 | 16.63 | 84,337 |
| 14 Feb 12 |
16.51500 +0.55 |
16.78 | 15.88 | 15.88 | 121,123 |
| 13 Feb 12 |
15.96500 +0.28 |
16.20 | 15.70 | 15.94 | 48,319 |
| 10 Feb 12 |
15.68000 -0.49 |
16.15 | 15.30 | 16.14 | 94,236 |
| 09 Feb 12 |
16.17000 +0.27 |
16.19 | 15.90 | 15.97 | 41,301 |
| 08 Feb 12 |
15.90500 +0.31 |
15.94 | 15.73 | 15.73 | 33,648 |
| 07 Feb 12 |
15.59000 -0.21 |
15.95 | 15.44 | 15.80 | 40,066 |
| 06 Feb 12 |
15.80000 +0.39 |
15.80 | 15.10 | 15.50 | 67,933 |
| 03 Feb 12 |
15.41500 -0.13 |
15.69 | 15.41 | 15.58 | 64,566 |
| 02 Feb 12 |
15.54000 +0.16 |
15.65 | 15.25 | 15.45 | 76,745 |
| 01 Feb 12 |
15.38000 +0.61 |
15.40 | 14.80 | 14.80 | 73,047 |
| 31 Jan 12 |
14.77500 +0.83 |
14.87 | 13.95 | 13.98 | 112,379 |
| 30 Jan 12 |
13.94500 -0.36 |
14.27 | 13.86 | 14.10 | 83,667 |
| 27 Jan 12 |
14.30500 +0.26 |
14.44 | 14.00 | 14.00 | 57,728 |
| 26 Jan 12 |
14.05000 +0.47 |
14.19 | 13.59 | 13.72 | 57,207 |
| 25 Jan 12 |
13.58500 -0.05 |
13.78 | 13.44 | 13.65 | 28,252 |
| 24 Jan 12 |
13.63000 -0.49 |
14.10 | 13.45 | 14.10 | 37,568 |
| 23 Jan 12 |
14.12000 +0.22 |
14.24 | 13.71 | 13.80 | 45,001 |
| 20 Jan 12 |
13.90000 +0.40 |
13.90 | 13.19 | 13.51 | 53,931 |
| 19 Jan 12 |
13.49500 +0.37 |
13.49 | 13.06 | 13.19 | 59,625 |
| 18 Jan 12 |
13.12500 -0.13 |
13.31 | 12.73 | 13.27 | 56,307 |
| 17 Jan 12 |
13.25000 +0.85 |
13.25 | 12.52 | 12.52 | 68,726 |
| 16 Jan 12 |
12.40000 -0.02 |
12.69 | 12.31 | 12.31 | 28,374 |
| 13 Jan 12 |
12.41500 -0.36 |
12.96 | 12.02 | 12.88 | 69,252 |
| 12 Jan 12 |
12.78000 -0.03 |
13.19 | 12.55 | 12.88 | 98,305 |
| 11 Jan 12 |
12.80500 -0.15 |
13.03 | 12.73 | 13.00 | 52,388 |
| 10 Jan 12 |
12.95500 -0.05 |
13.25 | 12.95 | 13.00 | 59,851 |
| 09 Jan 12 |
13.00000 +0.10 |
13.02 | 12.80 | 12.97 | 20,250 |
| 06 Jan 12 |
12.89500 -0.28 |
13.24 | 12.85 | 13.18 | 38,824 |
| 05 Jan 12 |
13.17500 +0.32 |
13.19 | 12.80 | 12.94 | 24,355 |
| 04 Jan 12 |
12.86000 -0.59 |
13.35 | 12.86 | 13.16 | 31,423 |
| 03 Jan 12 |
13.45000 +0.00 |
13.57 | 12.81 | 13.45 | 56,418 |
| 02 Jan 12 |
13.45000 +0.43 |
13.59 | 12.76 | 12.76 | 27,829 |
| 30 Dec 11 |
13.02000 +0.02 |
13.10 | 12.77 | 13.00 | 18,737 |
| 29 Dec 11 |
13.00000 +0.26 |
13.03 | 12.65 | 12.74 | 8,698 |
| 28 Dec 11 |
12.74000 +0.02 |
12.82 | 12.53 | 12.73 | 10,384 |
| 27 Dec 11 |
12.72000 +0.08 |
12.75 | 12.62 | 12.70 | 7,203 |
| 23 Dec 11 |
12.64000 +0.00 |
12.75 | 12.57 | 12.73 | 9,557 |
| 22 Dec 11 |
12.64000 +0.07 |
12.75 | 12.56 | 12.74 | 16,478 |
| 21 Dec 11 |
12.57000 +0.27 |
12.68 | 12.31 | 12.40 | 16,284 |
| 20 Dec 11 |
12.30000 +0.15 |
12.30 | 12.05 | 12.12 | 43,408 |
| 19 Dec 11 |
12.15000 +0.26 |
12.21 | 11.81 | 11.88 | 22,722 |
| 16 Dec 11 |
11.88500 -0.14 |
12.05 | 11.84 | 12.05 | 17,659 |
| 15 Dec 11 |
12.02000 +0.28 |
12.02 | 11.84 | 11.87 | 25,949 |
| 14 Dec 11 |
11.74000 -0.26 |
12.00 | 11.69 | 11.92 | 22,199 |
| 13 Dec 11 |
12.00000 +0.55 |
12.00 | 11.53 | 11.56 | 31,043 |
| 12 Dec 11 |
11.45000 -0.79 |
12.30 | 11.45 | 12.30 | 43,122 |
| 09 Dec 11 |
12.24000 +0.05 |
12.44 | 12.02 | 12.07 | 23,841 |
| 08 Dec 11 |
12.19500 -0.43 |
12.78 | 12.15 | 12.71 | 34,786 |
| 07 Dec 11 |
12.62000 +0.20 |
12.98 | 12.60 | 12.60 | 26,858 |
| 06 Dec 11 |
12.41500 -0.51 |
12.75 | 12.41 | 12.75 | 24,248 |
| 05 Dec 11 |
12.92000 +0.55 |
12.92 | 12.35 | 12.35 | 30,857 |
| 02 Dec 11 |
12.37000 +0.29 |
12.39 | 12.18 | 12.27 | 14,758 |
| 01 Dec 11 |
12.08000 -0.40 |
12.48 | 12.08 | 12.47 | 29,477 |
| 30 Nov 11 |
12.48000 +0.60 |
12.49 | 11.59 | 11.81 | 67,901 |
| 29 Nov 11 |
11.88000 -0.22 |
12.13 | 11.69 | 12.10 | 33,275 |
| 28 Nov 11 |
12.10000 +0.54 |
12.31 | 11.65 | 11.71 | 46,164 |
| 25 Nov 11 |
11.56000 +0.36 |
11.56 | 11.20 | 11.20 | 27,290 |
| 24 Nov 11 |
11.20500 -0.24 |
11.69 | 11.19 | 11.40 | 44,481 |
| 23 Nov 11 |
11.44500 -0.34 |
11.80 | 11.31 | 11.51 | 53,025 |
| 22 Nov 11 |
11.78500 +0.10 |
12.28 | 11.16 | 11.63 | 95,171 |
| 21 Nov 11 |
11.69000 -0.85 |
12.40 | 11.60 | 12.40 | 91,834 |
| 18 Nov 11 |
12.53500 -0.01 |
12.55 | 12.17 | 12.42 | 29,917 |
| 17 Nov 11 |
12.54500 -0.52 |
13.05 | 12.40 | 13.05 | 35,457 |
| 16 Nov 11 |
13.06000 +0.04 |
13.45 | 12.95 | 12.95 | 30,232 |
| 15 Nov 11 |
13.02500 -0.41 |
13.45 | 12.88 | 13.40 | 22,615 |
| 14 Nov 11 |
13.43500 -0.07 |
14.00 | 13.24 | 13.68 | 79,614 |
| 11 Nov 11 |
13.51000 +0.32 |
13.51 | 13.15 | 13.16 | 21,207 |
| 10 Nov 11 |
13.18500 +0.56 |
13.28 | 12.02 | 12.31 | 54,922 |
| 09 Nov 11 |
12.63000 -0.34 |
13.34 | 12.56 | 13.30 | 50,434 |
| 08 Nov 11 |
12.97000 +0.02 |
13.33 | 12.85 | 13.02 | 44,991 |
| 07 Nov 11 |
12.95500 -0.59 |
13.40 | 12.81 | 13.35 | 49,310 |
| 04 Nov 11 |
13.54500 +0.28 |
13.68 | 13.14 | 13.50 | 66,832 |
| 03 Nov 11 |
13.26000 +0.66 |
13.30 | 12.30 | 12.30 | 74,575 |
| 02 Nov 11 |
12.60000 +0.42 |
12.87 | 12.30 | 12.40 | 52,792 |
| 01 Nov 11 |
12.18000 -1.14 |
12.97 | 11.84 | 12.97 | 102,939 |
| 31 Oct 11 |
13.32500 -0.22 |
13.77 | 13.14 | 13.50 | 44,277 |
| 28 Oct 11 |
13.54500 -0.45 |
14.32 | 13.06 | 14.09 | 79,344 |
| 27 Oct 11 |
14.00000 +0.10 |
14.40 | 13.80 | 14.38 | 92,841 |
| 26 Oct 11 |
13.89500 -0.24 |
14.19 | 13.75 | 14.02 | 43,229 |
| 25 Oct 11 |
14.14000 +0.13 |
14.40 | 13.82 | 14.00 | 86,169 |
| 24 Oct 11 |
14.01500 +0.05 |
14.43 | 13.90 | 14.00 | 83,656 |
| 21 Oct 11 |
13.96500 +0.00 |
13.98 | 13.79 | 13.96 | 20,776 |
| 20 Oct 11 |
13.96500 -0.06 |
14.31 | 13.81 | 14.19 | 24,168 |
| 19 Oct 11 |
14.02500 -0.66 |
15.00 | 14.02 | 14.80 | 84,452 |
| 18 Oct 11 |
14.68000 +0.08 |
14.75 | 13.81 | 14.21 | 36,514 |
| 17 Oct 11 |
14.60000 +0.10 |
14.84 | 14.31 | 14.52 | 63,892 |
| 14 Oct 11 |
14.50000 +0.02 |
14.74 | 14.50 | 14.74 | 46,554 |
| 13 Oct 11 |
14.48500 -0.02 |
14.80 | 14.30 | 14.59 | 63,110 |
| 12 Oct 11 |
14.50000 +0.02 |
14.68 | 14.23 | 14.50 | 86,721 |
| 11 Oct 11 |
14.48000 -0.02 |
14.85 | 14.05 | 14.85 | 103,829 |
| 10 Oct 11 |
14.50000 +0.94 |
14.61 | 13.40 | 13.52 | 83,836 |
| 07 Oct 11 |
13.56500 -0.08 |
13.70 | 13.30 | 13.44 | 25,775 |
| 06 Oct 11 |
13.64000 +0.64 |
13.70 | 12.90 | 13.00 | 107,089 |
| 05 Oct 11 |
13.00000 +1.07 |
13.00 | 12.02 | 12.10 | 64,966 |
| 04 Oct 11 |
11.93000 -0.48 |
12.31 | 11.62 | 12.25 | 55,047 |
| 03 Oct 11 |
12.41000 -0.18 |
12.60 | 12.25 | 12.59 | 19,719 |
| 30 Sep 11 |
12.59000 -0.72 |
13.10 | 12.50 | 13.09 | 48,814 |
| 29 Sep 11 |
13.31500 -0.16 |
13.53 | 13.13 | 13.30 | 51,598 |
| 28 Sep 11 |
13.47500 +0.31 |
13.72 | 12.91 | 13.24 | 77,758 |
| 27 Sep 11 |
13.16500 +0.69 |
13.47 | 12.60 | 12.65 | 83,284 |
| 26 Sep 11 |
12.48000 +0.00 |
12.59 | 12.23 | 12.40 | 54,204 |
| 23 Sep 11 |
12.48000 +0.56 |
12.56 | 11.80 | 11.98 | 132,160 |
| 22 Sep 11 |
11.91500 -0.30 |
12.72 | 11.63 | 11.81 | 132,228 |
| 21 Sep 11 |
12.21000 -0.42 |
12.76 | 11.75 | 12.76 | 111,410 |
| 20 Sep 11 |
12.63000 +0.72 |
12.68 | 11.69 | 11.71 | 50,464 |
| 19 Sep 11 |
11.91500 -0.30 |
12.02 | 11.65 | 11.98 | 44,582 |
| 16 Sep 11 |
12.21000 -0.20 |
12.47 | 11.99 | 12.47 | 55,196 |
| 15 Sep 11 |
12.41000 +0.81 |
12.55 | 11.63 | 11.78 | 116,997 |
| 14 Sep 11 |
11.60000 +0.67 |
11.73 | 10.73 | 10.92 | 236,677 |
| 13 Sep 11 |
10.93000 -0.19 |
11.42 | 10.90 | 11.42 | 123,638 |
| 12 Sep 11 |
11.12500 -0.53 |
11.40 | 10.95 | 11.40 | 89,351 |
| 09 Sep 11 |
11.66000 -0.36 |
11.95 | 11.56 | 11.95 | 37,740 |
| 08 Sep 11 |
12.02500 -0.10 |
12.32 | 11.80 | 12.32 | 73,727 |
| 07 Sep 11 |
12.12000 +0.37 |
12.43 | 12.05 | 12.21 | 75,701 |
| 06 Sep 11 |
11.75000 -0.96 |
12.60 | 11.56 | 12.51 | 74,387 |
| 05 Sep 11 |
12.71000 -0.88 |
13.17 | 12.61 | 13.17 | 130,947 |
| 02 Sep 11 |
13.58500 -0.63 |
13.90 | 13.32 | 13.90 | 62,621 |
| 01 Sep 11 |
14.21000 +0.21 |
14.23 | 13.55 | 14.00 | 64,827 |
| 31 Aug 11 |
14.00000 +0.70 |
14.15 | 13.25 | 13.48 | 104,216 |
| 30 Aug 11 |
13.30000 -0.12 |
13.54 | 13.13 | 13.54 | 99,226 |
| 29 Aug 11 |
13.42000 +0.20 |
13.62 | 13.07 | 13.62 | 51,353 |
| 26 Aug 11 |
13.21500 +0.78 |
13.22 | 12.30 | 12.43 | 77,395 |
| 25 Aug 11 |
12.43000 +0.11 |
12.79 | 12.30 | 12.61 | 153,356 |
| 24 Aug 11 |
12.32000 +0.71 |
12.43 | 11.60 | 11.85 | 123,722 |
| 23 Aug 11 |
11.61000 +0.74 |
11.73 | 10.95 | 11.14 | 257,165 |
| 22 Aug 11 |
10.87000 -0.25 |
11.20 | 10.80 | 10.80 | 90,879 |
| 19 Aug 11 |
11.12000 -0.18 |
11.44 | 10.65 | 11.15 | 204,415 |
| 18 Aug 11 |
11.29500 -1.18 |
12.45 | 11.10 | 12.31 | 149,784 |
| 17 Aug 11 |
12.47500 -0.38 |
12.87 | 12.45 | 12.87 | 43,156 |
| 16 Aug 11 |
12.85000 -0.65 |
13.30 | 12.51 | 13.21 | 97,062 |
| 15 Aug 11 |
13.50000 +0.63 |
13.60 | 13.05 | 13.09 | 80,756 |
| 12 Aug 11 |
12.87000 +0.47 |
12.99 | 11.95 | 12.50 | 164,966 |
| 11 Aug 11 |
12.40000 +0.53 |
12.86 | 11.75 | 12.86 | 163,005 |
| 10 Aug 11 |
11.86500 -1.27 |
14.10 | 11.38 | 13.69 | 229,184 |
| 09 Aug 11 |
13.13000 +0.41 |
13.20 | 11.00 | 12.70 | 255,758 |
| 08 Aug 11 |
12.72000 -0.28 |
13.10 | 12.10 | 12.61 | 260,963 |
| 05 Aug 11 |
13.00000 -0.30 |
13.58 | 12.37 | 12.65 | 243,244 |
| 04 Aug 11 |
13.30000 -1.13 |
14.83 | 13.20 | 14.82 | 214,034 |
| 03 Aug 11 |
14.42500 -0.98 |
15.00 | 13.60 | 14.85 | 320,804 |
| 02 Aug 11 |
15.41000 -0.85 |
16.22 | 15.10 | 16.22 | 122,239 |
| 01 Aug 11 |
16.26000 -0.12 |
17.10 | 16.00 | 16.83 | 89,968 |
| 29 Jul 11 |
16.38000 -0.23 |
16.95 | 16.14 | 16.35 | 65,153 |
| 28 Jul 11 |
16.61000 -0.63 |
17.24 | 16.14 | 17.15 | 92,763 |
| 27 Jul 11 |
17.24000 -0.82 |
18.20 | 16.90 | 17.90 | 91,826 |
| 26 Jul 11 |
18.05500 -0.49 |
19.10 | 17.90 | 18.70 | 179,284 |
| 25 Jul 11 |
18.55000 +0.35 |
18.55 | 18.10 | 18.19 | 43,792 |
| 22 Jul 11 |
18.20000 -0.18 |
18.82 | 17.95 | 18.50 | 58,697 |
| 21 Jul 11 |
18.38000 +0.47 |
18.38 | 17.78 | 17.91 | 69,326 |
| 20 Jul 11 |
17.90500 +0.47 |
18.00 | 17.59 | 17.60 | 37,685 |
| 19 Jul 11 |
17.43500 -0.29 |
17.91 | 17.36 | 17.84 | 37,294 |
| 18 Jul 11 |
17.72500 -0.31 |
18.00 | 17.50 | 17.95 | 29,964 |
| 15 Jul 11 |
18.03500 +0.19 |
18.03 | 17.66 | 17.81 | 49,815 |
| 14 Jul 11 |
17.84000 -0.36 |
18.18 | 17.63 | 18.09 | 55,236 |
| 13 Jul 11 |
18.20000 -0.05 |
18.80 | 17.95 | 18.08 | 52,055 |
| 12 Jul 11 |
18.25000 +0.15 |
18.56 | 17.35 | 17.74 | 56,410 |
| 11 Jul 11 |
18.10000 +0.00 |
18.11 | 17.75 | 18.00 | 93,877 |
| 08 Jul 11 |
18.10000 -0.48 |
18.70 | 18.00 | 18.70 | 33,314 |
| 07 Jul 11 |
18.58500 +0.04 |
18.73 | 18.26 | 18.39 | 19,559 |
| 06 Jul 11 |
18.54500 -0.03 |
18.64 | 18.25 | 18.64 | 40,571 |
| 05 Jul 11 |
18.57500 +0.11 |
18.65 | 18.10 | 18.42 | 35,642 |
| 04 Jul 11 |
18.46500 +0.05 |
18.63 | 18.00 | 18.63 | 27,558 |
| 01 Jul 11 |
18.41500 +1.20 |
18.74 | 16.91 | 16.91 | 155,970 |
| 30 Jun 11 |
17.22000 +0.73 |
17.30 | 16.30 | 16.37 | 76,246 |
| 29 Jun 11 |
16.49000 +0.92 |
16.49 | 15.72 | 15.75 | 57,251 |
| 28 Jun 11 |
15.57000 -0.23 |
16.02 | 15.57 | 15.90 | 40,547 |
| 27 Jun 11 |
15.80000 -0.35 |
16.19 | 15.65 | 16.19 | 50,155 |
| 24 Jun 11 |
16.15000 +0.09 |
16.34 | 15.80 | 16.20 | 42,938 |
| 23 Jun 11 |
16.05500 -0.48 |
16.38 | 15.95 | 16.35 | 23,885 |
| 22 Jun 11 |
16.53500 -0.11 |
16.68 | 16.46 | 16.65 | 9,182 |
| 21 Jun 11 |
16.65000 +0.32 |
16.70 | 16.40 | 16.40 | 19,450 |
| 20 Jun 11 |
16.32500 -0.24 |
16.48 | 16.07 | 16.40 | 24,304 |
| 17 Jun 11 |
16.56500 +0.68 |
16.57 | 15.80 | 15.89 | 34,497 |
| 16 Jun 11 |
15.88500 +0.06 |
15.94 | 15.62 | 15.83 | 58,720 |
| 15 Jun 11 |
15.83000 -0.24 |
16.36 | 15.83 | 16.06 | 38,605 |
| 14 Jun 11 |
16.07000 +0.06 |
16.41 | 16.01 | 16.01 | 48,179 |
| 13 Jun 11 |
16.01000 -0.47 |
16.46 | 15.23 | 16.40 | 115,368 |
| 10 Jun 11 |
16.47500 -0.32 |
16.90 | 16.41 | 16.84 | 46,749 |
| 09 Jun 11 |
16.79500 +0.18 |
16.88 | 16.50 | 16.73 | 36,252 |
| 08 Jun 11 |
16.61000 -0.65 |
17.31 | 16.59 | 17.31 | 71,209 |
| 07 Jun 11 |
17.26500 -0.34 |
17.59 | 17.16 | 17.50 | 33,565 |
| 06 Jun 11 |
17.60000 +0.05 |
17.80 | 17.40 | 17.53 | 17,819 |
| 03 Jun 11 |
17.55000 -0.39 |
17.98 | 17.53 | 17.94 | 35,022 |
| 02 Jun 11 |
17.94000 -0.28 |
18.16 | 17.90 | 18.00 | 18,092 |
| 01 Jun 11 |
18.22000 +0.25 |
18.22 | 17.80 | 17.99 | 40,295 |
| 31 May 11 |
17.97000 +0.42 |
18.02 | 17.56 | 17.75 | 45,277 |
| 30 May 11 |
17.55000 -0.10 |
17.70 | 17.51 | 17.65 | 9,351 |
| 27 May 11 |
17.65000 +0.54 |
17.72 | 17.13 | 17.33 | 59,178 |
| 26 May 11 |
17.11000 -0.79 |
17.97 | 17.11 | 17.95 | 48,524 |
| 25 May 11 |
17.90000 -0.23 |
18.05 | 17.82 | 18.02 | 25,635 |
| 24 May 11 |
18.13000 -0.08 |
18.30 | 17.88 | 18.21 | 38,923 |
| 23 May 11 |
18.21000 -0.39 |
18.40 | 18.12 | 18.40 | 28,132 |
| 20 May 11 |
18.60000 +0.55 |
18.60 | 17.88 | 18.05 | 106,924 |
| 19 May 11 |
18.05500 -0.01 |
18.08 | 17.93 | 18.07 | 22,328 |
| 18 May 11 |
18.07000 +0.18 |
18.18 | 17.90 | 17.94 | 33,730 |
| 17 May 11 |
17.89000 -0.08 |
18.01 | 17.52 | 17.86 | 49,112 |
| 16 May 11 |
17.96500 -0.43 |
18.25 | 17.78 | 18.20 | 51,289 |
| 13 May 11 |
18.40000 -0.20 |
18.60 | 18.27 | 18.59 | 38,306 |
| 12 May 11 |
18.60000 -0.25 |
18.76 | 18.20 | 18.76 | 35,711 |
| 11 May 11 |
18.85000 -0.23 |
19.16 | 18.50 | 19.08 | 80,191 |
| 10 May 11 |
19.07500 +0.28 |
19.09 | 18.69 | 18.94 | 42,582 |
| 09 May 11 |
18.79000 -0.01 |
18.99 | 18.58 | 18.63 | 20,688 |
| 06 May 11 |
18.80000 +0.05 |
18.89 | 18.42 | 18.60 | 45,094 |
| 05 May 11 |
18.75000 -0.14 |
19.00 | 18.65 | 18.92 | 46,760 |
| 04 May 11 |
18.89000 -0.07 |
19.10 | 18.76 | 19.00 | 53,765 |
| 03 May 11 |
18.95500 -0.15 |
19.25 | 18.52 | 19.25 | 75,710 |
| 02 May 11 |
19.10000 +0.20 |
19.36 | 18.87 | 18.95 | 106,050 |
| 29 Apr 11 |
18.90000 +0.04 |
18.92 | 18.51 | 18.75 | 31,477 |
| 28 Apr 11 |
18.86000 +0.42 |
18.95 | 18.60 | 18.60 | 67,962 |
| 27 Apr 11 |
18.44000 -0.05 |
18.70 | 18.44 | 18.66 | 64,398 |
| 26 Apr 11 |
18.49000 +0.05 |
18.70 | 18.47 | 18.52 | 37,812 |
| 21 Apr 11 |
18.44000 +0.04 |
18.77 | 18.40 | 18.60 | 105,957 |
| 20 Apr 11 |
18.40000 +0.49 |
18.52 | 18.00 | 18.00 | 119,163 |
| 19 Apr 11 |
17.91000 -0.02 |
18.15 | 17.72 | 17.80 | 114,213 |
| 18 Apr 11 |
17.93000 -0.40 |
18.55 | 17.75 | 18.46 | 119,681 |
| 15 Apr 11 |
18.33500 -0.22 |
18.68 | 18.23 | 18.59 | 99,499 |
| 14 Apr 11 |
18.55000 -0.20 |
19.15 | 18.40 | 18.50 | 190,292 |
| 13 Apr 11 |
18.75500 +0.27 |
18.91 | 18.36 | 18.52 | 55,816 |
| 12 Apr 11 |
18.48000 -0.52 |
19.08 | 18.27 | 19.05 | 103,684 |
| 11 Apr 11 |
18.99500 -1.25 |
20.04 | 19.00 | 20.04 | 175,716 |
| 08 Apr 11 |
20.25000 +0.41 |
20.84 | 19.75 | 19.75 | 86,847 |
| 07 Apr 11 |
19.84500 -0.61 |
20.22 | 19.25 | 20.22 | 54,810 |
| 06 Apr 11 |
20.45000 -0.05 |
20.89 | 20.27 | 20.48 | 59,184 |
| 05 Apr 11 |
20.50000 +0.12 |
20.66 | 20.10 | 20.40 | 68,938 |
| 04 Apr 11 |
20.38000 +0.63 |
20.42 | 19.85 | 19.99 | 124,267 |
| 01 Apr 11 |
19.75000 +0.71 |
19.84 | 19.05 | 19.18 | 67,077 |
| 31 Mar 11 |
19.04000 -0.26 |
19.30 | 18.80 | 19.30 | 54,599 |
| 30 Mar 11 |
19.30000 +0.46 |
19.65 | 18.60 | 18.75 | 136,389 |
| 29 Mar 11 |
18.84000 -0.51 |
19.55 | 18.03 | 19.40 | 126,375 |
| 28 Mar 11 |
19.35500 +0.57 |
19.75 | 18.58 | 18.79 | 134,445 |
| 25 Mar 11 |
18.78000 +0.56 |
18.94 | 18.02 | 18.28 | 144,180 |
| 24 Mar 11 |
18.22000 +1.13 |
18.43 | 17.02 | 17.28 | 114,454 |
| 23 Mar 11 |
17.09000 -0.24 |
17.50 | 17.09 | 17.33 | 51,140 |
| 22 Mar 11 |
17.33000 +0.17 |
17.44 | 16.98 | 17.20 | 55,446 |
| 21 Mar 11 |
17.16000 +0.47 |
17.48 | 16.86 | 16.92 | 45,106 |
| 18 Mar 11 |
16.69000 +1.15 |
16.80 | 15.71 | 15.71 | 90,918 |
| 17 Mar 11 |
15.54000 -0.16 |
16.14 | 15.54 | 16.00 | 79,118 |
| 16 Mar 11 |
15.70000 +0.19 |
16.50 | 15.65 | 15.70 | 153,986 |
| 15 Mar 11 |
15.51000 -1.60 |
17.06 | 14.67 | 16.90 | 365,132 |
| 14 Mar 11 |
17.11500 -0.78 |
17.80 | 17.01 | 17.07 | 72,562 |
| 11 Mar 11 |
17.90000 -0.45 |
18.20 | 17.70 | 18.20 | 59,597 |
| 10 Mar 11 |
18.35000 -0.15 |
18.66 | 18.35 | 18.51 | 51,827 |
| 09 Mar 11 |
18.50000 +0.28 |
18.90 | 18.20 | 18.26 | 86,106 |
| 08 Mar 11 |
18.22000 +0.01 |
18.49 | 18.21 | 18.21 | 17,594 |
| 07 Mar 11 |
18.20500 -0.27 |
18.37 | 18.20 | 18.21 | 11,390 |
| 04 Mar 11 |
18.48000 +0.11 |
18.50 | 18.20 | 18.24 | 27,943 |
| 03 Mar 11 |
18.36500 -0.13 |
18.44 | 18.20 | 18.26 | 20,937 |
| 02 Mar 11 |
18.49000 +0.04 |
18.49 | 18.08 | 18.25 | 65,662 |
| 01 Mar 11 |
18.45000 +1.09 |
18.48 | 17.47 | 17.47 | 95,001 |
| 28 Feb 11 |
17.36000 +0.51 |
17.40 | 16.85 | 16.96 | 27,483 |
| 25 Feb 11 |
16.85000 -0.06 |
17.42 | 16.75 | 17.00 | 30,840 |
| 24 Feb 11 |
16.91000 -0.64 |
17.31 | 16.63 | 17.27 | 65,042 |
| 23 Feb 11 |
17.55000 -0.16 |
18.03 | 17.39 | 17.63 | 27,029 |
| 22 Feb 11 |
17.71000 -0.49 |
18.05 | 17.50 | 18.03 | 41,396 |
| 21 Feb 11 |
18.20000 -0.27 |
18.50 | 18.05 | 18.50 | 30,440 |
| 18 Feb 11 |
18.47000 -0.03 |
18.47 | 18.30 | 18.30 | 18,579 |
| 17 Feb 11 |
18.50000 +0.01 |
18.50 | 18.17 | 18.49 | 45,413 |
| 16 Feb 11 |
18.49000 -0.01 |
18.50 | 17.90 | 18.50 | 59,503 |
| 15 Feb 11 |
18.50000 +0.34 |
18.50 | 18.12 | 18.16 | 131,879 |
| 14 Feb 11 |
18.16000 +0.44 |
18.16 | 17.71 | 17.89 | 38,831 |
| 11 Feb 11 |
17.71500 +0.48 |
17.72 | 17.24 | 17.34 | 35,641 |
| 10 Feb 11 |
17.23500 -0.42 |
17.69 | 17.23 | 17.69 | 29,633 |
| 09 Feb 11 |
17.66000 -0.23 |
18.00 | 17.40 | 17.82 | 24,137 |
| 08 Feb 11 |
17.89000 -0.16 |
18.00 | 17.75 | 17.89 | 19,511 |
| 07 Feb 11 |
18.05000 +0.01 |
18.10 | 17.61 | 17.92 | 43,424 |
| 04 Feb 11 |
18.03500 +0.14 |
18.08 | 17.57 | 17.94 | 49,097 |
| 03 Feb 11 |
17.90000 +0.30 |
17.90 | 17.31 | 17.78 | 73,988 |
| 02 Feb 11 |
17.60000 +0.68 |
17.72 | 17.00 | 17.00 | 63,108 |
| 01 Feb 11 |
16.92500 +0.28 |
17.04 | 16.45 | 16.70 | 37,869 |
| 31 Jan 11 |
16.64500 -0.10 |
16.69 | 16.33 | 16.60 | 47,817 |
| 28 Jan 11 |
16.75000 -0.24 |
17.04 | 16.41 | 16.99 | 41,405 |
| 27 Jan 11 |
16.99000 -0.08 |
17.25 | 16.98 | 17.00 | 23,094 |
| 26 Jan 11 |
17.07000 +0.07 |
17.22 | 16.98 | 16.99 | 29,054 |
| 25 Jan 11 |
17.00000 -0.13 |
17.10 | 16.95 | 16.97 | 33,445 |
| 24 Jan 11 |
17.13000 -0.02 |
17.13 | 16.41 | 17.13 | 62,480 |
| 21 Jan 11 |
17.15000 -0.13 |
17.28 | 16.94 | 17.15 | 40,686 |
| 20 Jan 11 |
17.28000 -0.26 |
17.50 | 17.16 | 17.50 | 54,187 |
| 19 Jan 11 |
17.54000 +0.24 |
17.74 | 17.26 | 17.26 | 62,702 |
| 18 Jan 11 |
17.30000 +0.31 |
17.35 | 16.99 | 17.05 | 58,256 |
| 17 Jan 11 |
16.99000 +0.14 |
17.10 | 16.90 | 17.04 | 48,364 |
| 14 Jan 11 |
16.85500 -0.36 |
17.26 | 16.50 | 17.25 | 91,497 |
| 13 Jan 11 |
17.21500 -0.66 |
17.95 | 17.06 | 17.95 | 96,653 |
| 12 Jan 11 |
17.87500 -0.23 |
18.30 | 17.73 | 18.09 | 34,629 |
| 11 Jan 11 |
18.10000 +0.44 |
18.14 | 17.80 | 18.10 | 24,759 |
| 10 Jan 11 |
17.65500 -0.44 |
18.28 | 17.66 | 18.19 | 22,504 |
| 07 Jan 11 |
18.10000 +0.05 |
18.20 | 17.94 | 18.09 | 21,645 |
| 06 Jan 11 |
18.05000 +0.28 |
18.26 | 17.76 | 17.83 | 39,388 |
| 05 Jan 11 |
17.76500 -0.23 |
17.90 | 17.01 | 17.90 | 69,334 |
| 04 Jan 11 |
17.99500 -0.10 |
18.30 | 17.82 | 18.22 | 28,393 |
| 03 Jan 11 |
18.10000 -0.20 |
18.62 | 18.03 | 18.33 | 26,564 |
| 30 Dec 10 |
18.30000 +0.52 |
18.30 | 17.58 | 17.80 | 28,183 |
| 29 Dec 10 |
17.78000 -0.11 |
17.95 | 17.69 | 17.90 | 23,033 |
| 28 Dec 10 |
17.89500 -0.50 |
18.40 | 17.66 | 18.40 | 25,387 |
| 27 Dec 10 |
18.40000 -0.47 |
18.85 | 18.25 | 18.85 | 33,405 |
| 23 Dec 10 |
18.86500 +0.00 |
18.88 | 18.66 | 18.70 | 15,059 |
| 22 Dec 10 |
18.86000 +0.48 |
18.92 | 18.26 | 18.26 | 66,564 |
| 21 Dec 10 |
18.38000 -0.12 |
18.95 | 18.25 | 18.55 | 64,911 |
| 20 Dec 10 |
18.50000 +0.45 |
18.60 | 18.07 | 18.25 | 55,681 |
| 17 Dec 10 |
18.05000 +0.06 |
18.40 | 18.05 | 18.11 | 44,538 |
| 16 Dec 10 |
17.99000 -0.08 |
18.15 | 17.78 | 18.15 | 38,222 |
| 15 Dec 10 |
18.07000 +1.07 |
18.44 | 16.81 | 16.92 | 134,086 |
| 14 Dec 10 |
17.00000 -0.42 |
17.25 | 16.67 | 17.25 | 87,660 |
| 13 Dec 10 |
17.42000 -0.42 |
17.88 | 17.42 | 17.88 | 38,166 |
| 10 Dec 10 |
17.84000 -0.16 |
18.10 | 17.74 | 17.78 | 21,045 |
| 09 Dec 10 |
18.00000 -0.34 |
18.95 | 17.49 | 18.39 | 139,139 |
| 08 Dec 10 |
18.34000 +0.79 |
18.42 | 17.32 | 17.56 | 124,895 |
| 07 Dec 10 |
17.55000 -0.85 |
18.51 | 17.15 | 18.40 | 148,254 |
| 06 Dec 10 |
18.40000 +0.40 |
18.50 | 17.91 | 18.00 | 78,640 |
| 03 Dec 10 |
18.00000 +0.00 |
18.03 | 17.85 | 18.00 | 55,795 |
| 02 Dec 10 |
18.00000 +0.96 |
18.00 | 17.10 | 17.10 | 88,485 |
| 01 Dec 10 |
17.04000 +0.23 |
17.32 | 16.70 | 16.75 | 68,976 |
| 30 Nov 10 |
16.81500 +0.38 |
16.82 | 16.30 | 16.46 | 143,688 |
| 29 Nov 10 |
16.44000 -0.22 |
16.83 | 16.20 | 16.83 | 51,346 |
| 26 Nov 10 |
16.66000 +0.33 |
16.67 | 16.10 | 16.34 | 91,973 |
| 25 Nov 10 |
16.33500 +0.33 |
16.40 | 15.90 | 15.90 | 69,046 |
| 24 Nov 10 |
16.00500 -0.20 |
16.40 | 15.78 | 16.10 | 68,110 |
| 23 Nov 10 |
16.20000 -0.73 |
16.70 | 15.66 | 16.64 | 121,645 |
| 22 Nov 10 |
16.93000 -0.41 |
17.65 | 16.65 | 17.50 | 52,334 |
| 19 Nov 10 |
17.34500 -0.16 |
17.64 | 17.06 | 17.55 | 21,703 |
| 18 Nov 10 |
17.50500 +0.63 |
17.65 | 16.83 | 16.83 | 59,188 |
| 17 Nov 10 |
16.87500 -0.27 |
17.00 | 16.70 | 17.00 | 32,778 |
| 16 Nov 10 |
17.14500 -0.34 |
17.64 | 17.12 | 17.46 | 75,886 |
| 15 Nov 10 |
17.48500 +0.94 |
17.50 | 16.16 | 16.40 | 136,374 |
| 12 Nov 10 |
16.54500 -0.20 |
16.75 | 15.89 | 16.27 | 122,082 |
| 11 Nov 10 |
16.75000 -0.59 |
17.43 | 16.41 | 17.25 | 128,254 |
| 10 Nov 10 |
17.34500 -0.64 |
17.87 | 17.06 | 17.87 | 99,630 |
| 09 Nov 10 |
17.98000 -0.09 |
18.70 | 17.85 | 18.14 | 118,948 |
| 08 Nov 10 |
18.07000 -0.47 |
18.59 | 17.80 | 18.49 | 38,782 |
| 05 Nov 10 |
18.53500 -0.09 |
19.15 | 18.17 | 18.55 | 78,045 |
| 04 Nov 10 |
18.62000 +1.27 |
18.62 | 17.14 | 17.25 | 127,032 |
| 03 Nov 10 |
17.35000 -0.80 |
18.15 | 16.91 | 18.15 | 351,702 |
| 02 Nov 10 |
18.15000 -0.43 |
18.62 | 18.15 | 18.61 | 59,478 |
| 01 Nov 10 |
18.58500 -0.21 |
18.88 | 18.51 | 18.80 | 25,546 |
| 29 Oct 10 |
18.79000 -0.01 |
19.22 | 18.12 | 18.70 | 92,889 |
| 28 Oct 10 |
18.80000 +0.07 |
18.92 | 18.46 | 18.76 | 72,353 |
| 27 Oct 10 |
18.72500 -0.26 |
18.96 | 18.64 | 18.96 | 38,086 |
| 26 Oct 10 |
18.99000 -0.11 |
19.25 | 18.64 | 19.25 | 54,883 |
| 25 Oct 10 |
19.10000 +0.32 |
19.32 | 18.91 | 19.10 | 72,900 |
| 22 Oct 10 |
18.78500 -0.31 |
19.25 | 17.80 | 19.02 | 229,344 |
| 21 Oct 10 |
19.09500 -0.40 |
19.70 | 19.00 | 19.64 | 92,295 |
| 20 Oct 10 |
19.49000 +0.09 |
19.50 | 18.98 | 19.40 | 134,393 |
| 19 Oct 10 |
19.40000 +0.56 |
19.60 | 18.90 | 18.90 | 134,718 |
| 18 Oct 10 |
18.84500 +0.66 |
19.03 | 18.17 | 18.18 | 291,276 |
| 15 Oct 10 |
18.18000 +0.81 |
18.22 | 17.35 | 17.49 | 80,902 |
| 14 Oct 10 |
17.37500 -0.58 |
18.21 | 17.26 | 18.00 | 103,041 |
| 13 Oct 10 |
17.95000 -0.02 |
18.30 | 17.83 | 18.15 | 106,764 |
| 12 Oct 10 |
17.97000 +0.27 |
18.31 | 17.61 | 17.64 | 103,677 |
| 11 Oct 10 |
17.70000 +0.49 |
17.85 | 17.39 | 17.45 | 113,918 |
| 08 Oct 10 |
17.21000 +0.17 |
17.35 | 16.90 | 17.00 | 46,069 |
| 07 Oct 10 |
17.04000 +0.11 |
17.27 | 16.97 | 17.00 | 62,476 |
| 06 Oct 10 |
16.93000 -0.07 |
17.23 | 16.73 | 17.12 | 139,546 |
| 05 Oct 10 |
17.00000 +0.20 |
17.48 | 16.61 | 16.80 | 132,662 |
| 04 Oct 10 |
16.79500 -0.17 |
17.00 | 16.51 | 17.00 | 45,136 |
| 01 Oct 10 |
16.96500 +0.26 |
17.11 | 16.70 | 16.80 | 99,598 |
| 30 Sep 10 |
16.70000 +0.44 |
16.88 | 16.05 | 16.30 | 86,571 |
| 29 Sep 10 |
16.26500 -0.03 |
16.45 | 16.13 | 16.40 | 60,908 |
| 28 Sep 10 |
16.30000 +0.63 |
16.60 | 15.23 | 15.65 | 139,848 |
| 27 Sep 10 |
15.66500 -0.03 |
15.90 | 15.61 | 15.80 | 111,413 |
| 24 Sep 10 |
15.70000 +0.51 |
15.75 | 15.01 | 15.01 | 86,774 |
| 23 Sep 10 |
15.19500 -0.15 |
15.48 | 14.95 | 15.48 | 97,870 |
| 22 Sep 10 |
15.34500 +0.12 |
15.63 | 14.92 | 15.45 | 80,969 |
| 21 Sep 10 |
15.22500 +0.19 |
15.32 | 14.95 | 15.10 | 76,545 |
| 20 Sep 10 |
15.04000 -0.11 |
15.15 | 14.61 | 15.15 | 60,342 |
| 17 Sep 10 |
15.15000 -0.32 |
15.50 | 14.89 | 15.50 | 81,695 |
| 16 Sep 10 |
15.47000 +0.18 |
15.47 | 15.10 | 15.40 | 31,012 |
| 15 Sep 10 |
15.29500 +0.28 |
15.48 | 14.80 | 15.00 | 77,740 |
| 14 Sep 10 |
15.01500 -0.28 |
15.31 | 14.90 | 15.31 | 106,342 |
| 13 Sep 10 |
15.29500 +0.05 |
15.73 | 15.14 | 15.70 | 135,639 |
| 10 Sep 10 |
15.25000 +0.77 |
15.57 | 14.60 | 14.60 | 370,197 |
| 09 Sep 10 |
14.48000 +0.28 |
14.57 | 14.30 | 14.30 | 320,661 |
| 08 Sep 10 |
14.20000 -0.14 |
14.37 | 14.13 | 14.35 | 103,768 |
| 07 Sep 10 |
14.34000 +0.13 |
14.36 | 14.18 | 14.36 | 47,855 |
| 06 Sep 10 |
14.21000 +0.39 |
14.22 | 13.89 | 14.00 | 34,083 |
| 03 Sep 10 |
13.82000 -0.38 |
14.20 | 13.80 | 14.20 | 69,889 |
| 02 Sep 10 |
14.19500 +0.09 |
14.34 | 14.14 | 14.28 | 69,524 |
| 01 Sep 10 |
14.10500 -0.11 |
14.22 | 13.95 | 14.17 | 25,067 |
| 31 Aug 10 |
14.21500 +0.10 |
14.24 | 13.78 | 13.81 | 48,670 |
| 30 Aug 10 |
14.11500 -0.09 |
14.25 | 14.05 | 14.25 | 26,746 |
| 27 Aug 10 |
14.20000 +0.33 |
14.20 | 13.92 | 13.93 | 39,839 |
| 26 Aug 10 |
13.87000 +0.23 |
13.87 | 13.30 | 13.48 | 31,966 |
| 25 Aug 10 |
13.63500 -0.43 |
13.96 | 13.51 | 13.79 | 54,535 |
| 24 Aug 10 |
14.06000 -0.32 |
14.26 | 13.76 | 14.21 | 68,818 |
| 23 Aug 10 |
14.38000 -0.02 |
14.40 | 14.20 | 14.40 | 51,101 |
| 20 Aug 10 |
14.40000 +0.00 |
14.40 | 14.20 | 14.39 | 60,217 |
| 19 Aug 10 |
14.39500 +0.14 |
14.40 | 13.70 | 14.40 | 151,204 |
| 18 Aug 10 |
14.25500 -0.19 |
14.45 | 14.26 | 14.45 | 47,979 |
| 17 Aug 10 |
14.45000 +0.27 |
14.60 | 14.03 | 14.14 | 153,158 |
| 16 Aug 10 |
14.17500 +0.41 |
14.19 | 13.78 | 13.95 | 85,196 |
| 13 Aug 10 |
13.76000 +0.14 |
14.13 | 13.56 | 13.85 | 45,956 |
| 12 Aug 10 |
13.62000 -0.44 |
13.90 | 13.51 | 13.76 | 63,183 |
| 11 Aug 10 |
14.05500 -0.14 |
14.20 | 13.74 | 14.20 | 46,362 |
| 10 Aug 10 |
14.20000 +0.35 |
14.40 | 13.67 | 13.74 | 82,045 |
| 09 Aug 10 |
13.85000 -0.55 |
14.50 | 13.85 | 14.44 | 111,587 |
| 06 Aug 10 |
14.40000 +0.21 |
14.40 | 14.17 | 14.25 | 54,160 |
| 05 Aug 10 |
14.19000 +0.17 |
14.30 | 13.88 | 14.02 | 46,188 |
| 04 Aug 10 |
14.02000 +0.28 |
14.02 | 13.09 | 13.55 | 108,305 |
| 03 Aug 10 |
13.74000 -0.74 |
14.42 | 13.43 | 14.40 | 170,152 |
| 02 Aug 10 |
14.48500 +0.09 |
14.53 | 14.25 | 14.50 | 83,675 |
| 30 Jul 10 |
14.40000 +0.15 |
14.60 | 14.10 | 14.35 | 92,218 |
| 29 Jul 10 |
14.25000 +0.57 |
14.33 | 13.66 | 13.80 | 117,171 |
| 28 Jul 10 |
13.68000 +0.45 |
13.83 | 13.30 | 13.61 | 185,019 |
| 27 Jul 10 |
13.22500 +0.70 |
13.50 | 12.77 | 12.80 | 155,069 |
| 26 Jul 10 |
12.53000 +0.46 |
12.68 | 12.36 | 12.44 | 120,949 |
| 23 Jul 10 |
12.07000 +0.26 |
12.23 | 11.84 | 11.99 | 145,615 |
| 22 Jul 10 |
11.81000 +0.83 |
11.91 | 10.81 | 10.94 | 131,145 |
| 21 Jul 10 |
10.98500 -0.05 |
11.17 | 10.90 | 11.11 | 26,624 |
| 20 Jul 10 |
11.03000 -0.33 |
11.40 | 10.78 | 11.37 | 48,214 |
| 19 Jul 10 |
11.36000 -0.24 |
11.50 | 11.30 | 11.50 | 25,351 |
| 16 Jul 10 |
11.60000 +0.21 |
11.75 | 11.39 | 11.40 | 36,281 |
| 15 Jul 10 |
11.39000 -0.51 |
11.66 | 11.00 | 11.55 | 123,667 |
| 14 Jul 10 |
11.90000 -0.10 |
12.15 | 11.68 | 12.10 | 96,975 |
| 13 Jul 10 |
12.00000 +0.36 |
12.32 | 11.76 | 11.76 | 106,532 |
| 12 Jul 10 |
11.63500 +0.74 |
11.65 | 11.00 | 11.00 | 75,758 |
| 09 Jul 10 |
10.90000 -0.08 |
11.35 | 10.90 | 11.01 | 68,577 |
| 08 Jul 10 |
10.97500 +0.44 |
11.12 | 10.56 | 10.64 | 82,391 |
| 07 Jul 10 |
10.54000 +0.04 |
10.54 | 10.30 | 10.50 | 55,437 |
| 06 Jul 10 |
10.50000 -0.08 |
10.69 | 10.46 | 10.65 | 69,089 |
| 05 Jul 10 |
10.58000 +0.05 |
10.70 | 10.44 | 10.70 | 38,099 |
| 02 Jul 10 |
10.53000 +0.33 |
10.70 | 10.28 | 10.38 | 93,319 |
| 01 Jul 10 |
10.20000 -0.18 |
10.45 | 9.91 | 10.05 | 49,793 |
| 30 Jun 10 |
10.38000 +0.18 |
10.38 | 9.86 | 10.01 | 52,977 |
| 29 Jun 10 |
10.20000 -0.47 |
10.62 | 10.20 | 10.50 | 50,221 |
| 28 Jun 10 |
10.67000 +0.81 |
10.70 | 10.20 | 10.38 | 60,078 |
| 25 Jun 10 |
9.86000 -0.17 |
10.24 | 9.83 | 10.20 | 56,290 |
| 24 Jun 10 |
10.03000 -0.41 |
10.75 | 10.01 | 10.50 | 95,447 |
| 23 Jun 10 |
10.44000 -0.18 |
10.89 | 10.27 | 10.40 | 102,676 |
| 22 Jun 10 |
10.62000 +0.67 |
10.68 | 9.87 | 10.03 | 73,127 |
| 21 Jun 10 |
9.94900 +0.15 |
10.19 | 9.83 | 10.00 | 107,361 |
| 18 Jun 10 |
9.80000 +0.01 |
9.98 | 9.60 | 9.71 | 38,240 |
| 17 Jun 10 |
9.79000 +0.29 |
9.98 | 9.45 | 9.60 | 105,843 |
| 16 Jun 10 |
9.49800 +0.10 |
9.88 | 9.30 | 9.46 | 105,831 |
| 15 Jun 10 |
9.40000 +0.12 |
9.47 | 9.16 | 9.23 | 50,742 |
| 14 Jun 10 |
9.28000 +0.16 |
9.30 | 9.13 | 9.14 | 37,313 |
| 11 Jun 10 |
9.12000 -0.04 |
9.35 | 9.12 | 9.34 | 24,959 |
| 10 Jun 10 |
9.16000 -0.04 |
9.31 | 8.96 | 9.31 | 26,859 |
| 09 Jun 10 |
9.20000 +0.11 |
9.20 | 9.02 | 9.12 | 26,889 |
| 08 Jun 10 |
9.09300 -0.33 |
9.46 | 9.00 | 9.45 | 33,326 |
| 07 Jun 10 |
9.42000 +0.21 |
9.43 | 8.81 | 9.09 | 41,320 |
| 04 Jun 10 |
9.21000 +0.09 |
9.48 | 8.95 | 9.21 | 55,290 |
| 03 Jun 10 |
9.12000 +0.16 |
9.50 | 9.11 | 9.23 | 33,809 |
| 02 Jun 10 |
8.96000 -0.19 |
9.00 | 8.74 | 8.95 | 45,252 |
| 01 Jun 10 |
9.14500 +0.05 |
9.20 | 8.95 | 9.20 | 55,131 |
| 31 May 10 |
9.09800 +0.30 |
9.25 | 8.88 | 9.00 | 15,601 |
| 28 May 10 |
8.80100 -0.45 |
9.50 | 8.77 | 9.50 | 33,747 |
| 27 May 10 |
9.25000 +0.53 |
9.33 | 8.70 | 8.80 | 24,966 |
| 26 May 10 |
8.72000 +0.40 |
8.88 | 8.30 | 8.30 | 25,037 |
| 25 May 10 |
8.31700 -0.53 |
8.70 | 8.20 | 8.66 | 24,253 |
| 24 May 10 |
8.85000 +0.35 |
8.96 | 8.62 | 8.62 | 12,038 |
| 21 May 10 |
8.50000 -0.36 |
8.70 | 8.25 | 8.60 | 50,638 |
| 20 May 10 |
8.86200 -0.31 |
9.39 | 8.76 | 9.39 | 40,673 |
| 19 May 10 |
9.16900 -0.05 |
9.26 | 8.90 | 9.25 | 27,416 |
| 18 May 10 |
9.22000 +0.42 |
9.30 | 8.85 | 8.85 | 25,467 |
| 17 May 10 |
8.80400 -0.40 |
9.29 | 8.80 | 9.29 | 60,931 |
| 14 May 10 |
9.20400 -0.63 |
9.85 | 9.04 | 9.85 | 51,227 |
| 13 May 10 |
9.83000 +0.15 |
9.90 | 9.71 | 9.71 | 30,304 |
| 12 May 10 |
9.68000 +0.48 |
9.69 | 9.13 | 9.16 | 45,630 |
| 11 May 10 |
9.19700 +0.15 |
9.32 | 8.81 | 8.99 | 51,424 |
| 10 May 10 |
9.05000 +0.83 |
9.09 | 8.60 | 8.60 | 75,979 |
| 07 May 10 |
8.22200 -0.08 |
8.50 | 8.06 | 8.17 | 121,428 |
| 06 May 10 |
8.30000 -0.20 |
8.59 | 8.22 | 8.40 | 67,411 |
| 05 May 10 |
8.50200 -0.37 |
8.88 | 8.27 | 8.88 | 138,797 |
| 04 May 10 |
8.87000 -0.54 |
9.50 | 8.72 | 9.50 | 48,503 |
| 03 May 10 |
9.41000 +0.09 |
9.58 | 9.21 | 9.52 | 29,841 |
| 30 Apr 10 |
9.32000 -0.17 |
9.98 | 9.27 | 9.55 | 82,127 |
| 29 Apr 10 |
9.49000 +0.48 |
9.60 | 8.74 | 8.85 | 100,309 |
| 28 Apr 10 |
9.01000 -0.78 |
9.50 | 8.76 | 9.50 | 195,058 |
| 27 Apr 10 |
9.79500 +0.10 |
10.05 | 9.71 | 9.79 | 141,950 |
| 26 Apr 10 |
9.70000 +0.40 |
10.14 | 9.44 | 9.44 | 179,428 |
| 23 Apr 10 |
9.30000 +0.54 |
9.34 | 8.80 | 8.90 | 93,140 |
| 22 Apr 10 |
8.76000 -0.18 |
9.06 | 8.70 | 8.99 | 40,227 |
| 21 Apr 10 |
8.94000 +0.41 |
9.08 | 8.60 | 8.62 | 138,851 |
| 20 Apr 10 |
8.53000 +0.27 |
8.53 | 8.21 | 8.21 | 94,792 |
| 19 Apr 10 |
8.25600 +0.00 |
8.40 | 8.25 | 8.25 | 12,015 |
| 16 Apr 10 |
8.25100 -0.18 |
8.43 | 8.20 | 8.43 | 44,297 |
| 15 Apr 10 |
8.42800 -0.03 |
8.50 | 8.40 | 8.50 | 32,200 |
| 14 Apr 10 |
8.46300 +0.11 |
8.50 | 8.35 | 8.50 | 36,066 |
| 13 Apr 10 |
8.35200 -0.05 |
8.45 | 8.35 | 8.45 | 24,423 |
| 12 Apr 10 |
8.40000 +0.20 |
8.48 | 8.33 | 8.38 | 32,050 |
| 09 Apr 10 |
8.20000 +0.39 |
8.26 | 7.84 | 7.84 | 81,102 |
| 08 Apr 10 |
7.80500 -0.35 |
8.10 | 7.56 | 8.10 | 97,652 |
| 07 Apr 10 |
8.15400 -0.25 |
8.45 | 8.12 | 8.45 | 41,412 |
| 06 Apr 10 |
8.40200 -0.05 |
8.50 | 8.40 | 8.49 | 24,319 |
| 01 Apr 10 |
8.45100 +0.10 |
8.50 | 8.30 | 8.35 | 35,755 |
| 31 Mar 10 |
8.35000 -0.15 |
8.50 | 8.35 | 8.50 | 34,855 |
| 30 Mar 10 |
8.50000 +0.01 |
8.50 | 8.40 | 8.50 | 30,455 |
| 29 Mar 10 |
8.49000 +0.26 |
8.50 | 8.30 | 8.48 | 51,083 |
| 26 Mar 10 |
8.23500 -0.13 |
8.51 | 8.10 | 8.51 | 51,945 |
| 25 Mar 10 |
8.36000 +0.00 |
8.55 | 8.32 | 8.50 | 106,923 |
| 24 Mar 10 |
8.36100 +0.36 |
8.68 | 8.00 | 8.00 | 83,898 |
| 23 Mar 10 |
8.00000 +0.00 |
8.01 | 7.86 | 8.00 | 38,311 |
| 22 Mar 10 |
8.00000 +0.04 |
8.10 | 7.96 | 8.10 | 58,529 |
| 19 Mar 10 |
7.96000 +0.06 |
8.00 | 7.85 | 8.00 | 33,792 |
| 18 Mar 10 |
7.90000 -0.06 |
8.01 | 7.85 | 8.00 | 45,234 |
| 17 Mar 10 |
7.96000 +0.06 |
8.00 | 7.85 | 7.99 | 65,389 |
| 16 Mar 10 |
7.90000 +0.45 |
8.06 | 7.62 | 7.62 | 126,255 |
| 15 Mar 10 |
7.45500 +0.40 |
7.60 | 7.25 | 7.28 | 83,266 |
| 12 Mar 10 |
7.05000 +0.25 |
7.17 | 6.83 | 6.88 | 58,489 |
| 11 Mar 10 |
6.80000 +0.10 |
6.83 | 6.69 | 6.82 | 38,214 |
| 10 Mar 10 |
6.69900 +0.01 |
6.87 | 6.64 | 6.70 | 97,928 |
| 09 Mar 10 |
6.69000 +0.52 |
7.05 | 6.11 | 6.17 | 435,852 |
| 08 Mar 10 |
6.17000 +0.02 |
6.25 | 6.11 | 6.25 | 32,131 |
| 05 Mar 10 |
6.15000 +0.14 |
6.20 | 6.09 | 6.13 | 70,114 |
| 04 Mar 10 |
6.01000 -0.27 |
6.18 | 5.95 | 6.15 | 20,728 |
| 03 Mar 10 |
6.28000 +0.33 |
6.28 | 5.85 | 5.95 | 12,696 |
| 02 Mar 10 |
5.95000 +0.22 |
5.95 | 5.73 | 5.85 | 11,112 |
| 01 Mar 10 |
5.72900 -0.13 |
5.89 | 5.71 | 5.89 | 8,199 |
| 26 Feb 10 |
5.86100 +0.18 |
5.86 | 5.64 | 5.70 | 9,325 |
| 25 Feb 10 |
5.68000 +0.02 |
5.79 | 5.66 | 5.75 | 2,970 |
| 24 Feb 10 |
5.66000 -0.15 |
5.87 | 5.66 | 5.81 | 6,588 |
| 23 Feb 10 |
5.81000 -0.10 |
5.90 | 5.81 | 5.90 | 2,665 |
| 22 Feb 10 |
5.91000 +0.13 |
5.93 | 5.80 | 5.93 | 4,886 |
| 19 Feb 10 |
5.78000 -0.01 |
5.92 | 5.78 | 5.88 | 11,747 |
| 18 Feb 10 |
5.79000 -0.11 |
5.99 | 5.79 | 5.90 | 10,576 |
| 17 Feb 10 |
5.90000 +0.00 |
6.00 | 5.82 | 5.90 | 13,505 |
| 16 Feb 10 |
5.90000 +0.11 |
5.90 | 5.81 | 5.90 | 3,874 |
| 15 Feb 10 |
5.79000 +0.07 |
5.91 | 5.77 | 5.90 | 12,021 |
| 12 Feb 10 |
5.72000 -0.06 |
6.04 | 5.71 | 6.00 | 41,236 |
| 11 Feb 10 |
5.78100 +0.33 |
5.99 | 5.73 | 5.73 | 85,596 |
| 10 Feb 10 |
5.45000 -0.10 |
5.63 | 5.42 | 5.55 | 7,034 |
| 09 Feb 10 |
5.55000 -0.06 |
5.68 | 5.55 | 5.60 | 7,737 |
| 08 Feb 10 |
5.61000 -0.13 |
5.74 | 5.61 | 5.73 | 1,265 |
| 05 Feb 10 |
5.74000 +0.11 |
5.76 | 5.55 | 5.60 | 7,435 |
| 04 Feb 10 |
5.63000 -0.01 |
5.80 | 5.62 | 5.70 | 8,327 |
| 03 Feb 10 |
5.64300 -0.18 |
5.92 | 5.55 | 5.92 | 15,892 |
| 02 Feb 10 |
5.82000 -0.08 |
5.92 | 5.81 | 5.90 | 6,272 |
| 01 Feb 10 |
5.90000 +0.05 |
5.90 | 5.77 | 5.85 | 5,399 |
| 29 Jan 10 |
5.85000 +0.05 |
5.88 | 5.75 | 5.80 | 2,051 |
| 28 Jan 10 |
5.80000 +0.10 |
5.93 | 5.71 | 5.93 | 10,839 |
| 27 Jan 10 |
5.70000 +0.02 |
5.75 | 5.63 | 5.70 | 6,488 |
| 26 Jan 10 |
5.68300 +0.18 |
5.68 | 5.40 | 5.53 | 12,347 |
| 25 Jan 10 |
5.50000 -0.20 |
5.70 | 5.28 | 5.52 | 22,843 |
| 22 Jan 10 |
5.70000 -0.17 |
5.90 | 5.51 | 5.80 | 31,679 |
| 21 Jan 10 |
5.87000 -0.11 |
5.99 | 5.81 | 5.99 | 12,755 |
| 20 Jan 10 |
5.98000 +0.08 |
5.98 | 5.85 | 5.85 | 8,042 |
| 19 Jan 10 |
5.90000 -0.14 |
5.98 | 5.90 | 5.97 | 5,635 |
| 18 Jan 10 |
6.04000 +0.09 |
6.04 | 5.98 | 6.00 | 8,128 |
| 15 Jan 10 |
5.95000 -0.02 |
6.05 | 5.93 | 6.00 | 8,003 |
| 14 Jan 10 |
5.97100 +0.07 |
6.08 | 5.90 | 6.05 | 13,560 |
| 13 Jan 10 |
5.90000 +0.00 |
6.12 | 5.90 | 5.99 | 13,282 |
| 12 Jan 10 |
5.90000 -0.21 |
6.12 | 5.90 | 6.05 | 17,398 |
| 11 Jan 10 |
6.11000 +0.16 |
6.16 | 5.87 | 5.95 | 48,807 |
| 08 Jan 10 |
5.95000 +0.17 |
5.95 | 5.80 | 5.85 | 17,659 |
| 07 Jan 10 |
5.77500 -0.11 |
5.95 | 5.76 | 5.94 | 11,953 |
| 06 Jan 10 |
5.88800 +0.15 |
5.95 | 5.71 | 5.74 | 35,351 |
| 05 Jan 10 |
5.74000 -0.04 |
5.85 | 5.70 | 5.70 | 19,323 |
| 04 Jan 10 |
5.77500 -0.28 |
6.05 | 5.64 | 6.00 | 33,484 |
| 30 Dec 09 |
6.05000 +0.05 |
6.08 | 5.88 | 6.00 | 8,994 |
| 29 Dec 09 |
6.00000 +0.01 |
6.00 | 5.94 | 5.97 | 6,805 |
| 28 Dec 09 |
5.99000 +0.00 |
6.02 | 5.97 | 6.00 | 4,462 |