FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Koenig & Bauer AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.95000 +0.12 |
9.08 | 8.83 | 8.96 | 7,568 |
| 19 Oct 26 |
8.83000 -0.03 |
8.95 | 8.80 | 8.93 | 809 |
| 16 Oct 26 |
8.86000 +0.02 |
8.99 | 8.82 | 8.92 | 2,011 |
| 15 Oct 26 |
8.84000 -0.08 |
9.08 | 8.82 | 9.08 | 1,822 |
| 14 Oct 26 |
8.92000 +0.07 |
9.08 | 8.80 | 9.08 | 1,926 |
| 13 Oct 26 |
8.85000 -0.02 |
8.88 | 8.80 | 8.88 | 1,125 |
| 12 Oct 26 |
8.87000 +0.07 |
8.98 | 8.80 | 8.80 | 9,335 |
| 09 Oct 26 |
8.80000 +0.00 |
8.96 | 8.80 | 8.95 | 175 |
| 08 Oct 26 |
8.80000 -0.03 |
8.93 | 8.80 | 8.93 | 3,478 |
| 07 Oct 26 |
8.83000 -0.06 |
8.97 | 8.73 | 8.89 | 13,423 |
| 06 Oct 26 |
8.89000 -0.10 |
9.08 | 8.82 | 9.08 | 3,606 |
| 05 Oct 26 |
8.99000 +0.04 |
9.08 | 8.77 | 9.08 | 11,923 |
| 02 Oct 26 |
8.95000 +0.15 |
8.95 | 8.87 | 8.95 | 1,402 |
| 01 Oct 26 |
8.80000 -0.13 |
8.96 | 8.78 | 8.78 | 8,608 |
| 30 Sep 26 |
8.93000 +0.03 |
8.98 | 8.60 | 8.60 | 7,233 |
| 29 Sep 26 |
8.90000 +0.00 |
9.19 | 8.90 | 8.91 | 1,893 |
| 28 Sep 26 |
8.90000 -0.03 |
9.00 | 8.89 | 8.95 | 3,193 |
| 25 Sep 26 |
8.93000 +0.03 |
9.02 | 8.86 | 9.02 | 2,978 |
| 24 Sep 26 |
8.90000 -0.10 |
9.18 | 8.90 | 9.00 | 4,808 |
| 23 Sep 26 |
9.00000 +0.00 |
9.07 | 8.94 | 8.99 | 2,498 |
| 22 Sep 26 |
9.00000 +0.10 |
9.00 | 8.91 | 8.92 | 3,585 |
| 21 Sep 26 |
8.90000 -0.04 |
9.00 | 8.79 | 8.87 | 88,873 |
| 18 Sep 26 |
8.94000 -0.03 |
8.96 | 8.88 | 8.90 | 3,398 |
| 17 Sep 26 |
8.97000 +0.03 |
8.99 | 8.90 | 8.94 | 4,471 |
| 16 Sep 26 |
8.94000 +0.04 |
8.99 | 8.85 | 8.90 | 27,838 |
| 15 Sep 26 |
8.90000 +0.05 |
9.10 | 8.81 | 9.10 | 25,519 |
| 14 Sep 26 |
8.85000 -0.09 |
9.01 | 8.58 | 8.58 | 28,654 |
| 11 Sep 26 |
8.94000 +0.05 |
8.99 | 8.81 | 8.85 | 9,049 |
| 10 Sep 26 |
8.89000 -0.02 |
8.92 | 8.84 | 8.87 | 4,407 |
| 09 Sep 26 |
8.91000 +0.01 |
8.92 | 8.85 | 8.85 | 2,894 |
| 08 Sep 26 |
8.90000 +0.06 |
8.90 | 8.67 | 8.87 | 4,064 |
| 07 Sep 26 |
8.84000 +0.05 |
8.87 | 8.70 | 8.85 | 5,952 |
| 04 Sep 26 |
8.79000 +0.04 |
8.83 | 8.74 | 8.80 | 4,579 |
| 03 Sep 26 |
8.75000 +0.13 |
8.75 | 8.69 | 8.73 | 8,385 |
| 02 Sep 26 |
8.62000 +0.09 |
8.94 | 8.56 | 8.94 | 10,342 |
| 01 Sep 26 |
8.53000 -0.46 |
9.00 | 8.53 | 9.00 | 10,948 |
| 31 Aug 26 |
8.99000 -0.01 |
8.99 | 8.90 | 8.98 | 3,206 |
| 28 Aug 26 |
9.00000 +0.01 |
9.00 | 8.84 | 8.88 | 2,028 |
| 27 Aug 26 |
8.99000 -0.01 |
9.00 | 8.90 | 8.95 | 4,066 |
| 26 Aug 26 |
9.00000 +0.02 |
9.02 | 8.95 | 9.00 | 7,096 |
| 25 Aug 26 |
8.98000 +0.18 |
9.00 | 8.80 | 8.85 | 9,212 |
| 24 Aug 26 |
8.80000 +0.20 |
9.00 | 8.65 | 9.00 | 6,252 |
| 21 Aug 26 |
8.60000 -0.09 |
8.86 | 8.51 | 8.58 | 6,389 |
| 20 Aug 26 |
8.69000 -0.31 |
8.93 | 8.68 | 8.93 | 8,531 |
| 19 Aug 26 |
9.00000 -0.40 |
9.40 | 8.79 | 9.40 | 3,996 |
| 18 Aug 26 |
9.40000 +0.25 |
9.40 | 8.79 | 9.35 | 1,493 |
| 17 Aug 26 |
9.15000 +0.15 |
9.35 | 8.80 | 9.35 | 4,932 |
| 14 Aug 26 |
9.00000 +0.00 |
9.01 | 8.78 | 8.98 | 7,955 |
| 13 Aug 26 |
9.00000 +0.24 |
9.23 | 8.87 | 9.00 | 2,503 |
| 12 Aug 26 |
8.76000 -0.44 |
9.05 | 8.76 | 8.90 | 6,946 |
| 11 Aug 26 |
9.20000 +0.20 |
9.20 | 8.92 | 9.00 | 4,999 |
| 10 Aug 26 |
9.00000 -0.01 |
9.09 | 8.90 | 8.99 | 8,435 |
| 07 Aug 26 |
9.01000 +0.01 |
9.40 | 8.82 | 9.40 | 3,204 |
| 06 Aug 26 |
9.00000 -0.09 |
9.38 | 8.50 | 8.50 | 28,164 |
| 05 Aug 26 |
9.09000 -0.07 |
9.10 | 8.74 | 8.95 | 8,947 |
| 04 Aug 26 |
9.16000 +0.20 |
9.16 | 8.86 | 9.02 | 5,140 |
| 03 Aug 26 |
8.96000 -0.09 |
9.18 | 8.85 | 9.18 | 2,708 |
| 31 Jul 26 |
9.05000 +0.06 |
9.20 | 8.89 | 8.95 | 15,100 |
| 30 Jul 26 |
8.99000 -0.07 |
9.06 | 8.70 | 9.05 | 1,928 |
| 29 Jul 26 |
9.06000 +0.16 |
9.06 | 8.81 | 8.81 | 3,494 |
| 28 Jul 26 |
8.90000 +0.13 |
9.03 | 8.81 | 8.81 | 209 |
| 27 Jul 26 |
8.77000 -0.03 |
8.82 | 8.77 | 8.82 | 42 |
| 24 Jul 26 |
8.80000 +0.32 |
9.00 | 8.78 | 8.90 | 1,694 |
| 23 Jul 26 |
8.48000 -0.52 |
9.00 | 8.48 | 9.00 | 210 |
| 22 Jul 26 |
9.00000 +0.64 |
9.06 | 8.40 | 8.40 | 8,343 |
| 21 Jul 26 |
8.36000 -0.21 |
8.74 | 8.36 | 8.74 | 374 |
| 20 Jul 26 |
8.57000 -0.03 |
8.73 | 8.41 | 8.60 | 1,099 |
| 17 Jul 26 |
8.60000 -0.40 |
8.90 | 8.60 | 8.90 | 4,757 |
| 16 Jul 26 |
9.00000 +0.70 |
9.10 | 8.42 | 8.42 | 6,281 |
| 15 Jul 26 |
8.30000 -0.01 |
8.80 | 8.30 | 8.60 | 5,292 |
| 14 Jul 26 |
8.31000 -0.38 |
8.69 | 8.31 | 8.69 | 2,373 |
| 13 Jul 26 |
8.69000 -0.22 |
8.80 | 8.69 | 8.80 | 1,518 |
| 10 Jul 26 |
8.91000 +0.41 |
8.96 | 8.52 | 8.52 | 3,214 |
| 09 Jul 26 |
8.50000 +0.00 |
8.70 | 8.50 | 8.70 | 5,432 |
| 08 Jul 26 |
8.50000 -0.10 |
8.70 | 8.50 | 8.60 | 3,647 |
| 07 Jul 26 |
8.60000 -0.12 |
8.76 | 8.60 | 8.70 | 1,244 |
| 06 Jul 26 |
8.72000 -0.17 |
9.04 | 8.70 | 8.85 | 1,230 |
| 03 Jul 26 |
8.89000 +0.19 |
9.10 | 8.85 | 8.85 | 2,680 |
| 02 Jul 26 |
8.70000 -0.25 |
8.92 | 8.56 | 8.64 | 6,584 |
| 01 Jul 26 |
8.95000 -0.10 |
9.40 | 8.94 | 9.40 | 1,402 |
| 30 Jun 26 |
9.05000 +0.77 |
9.23 | 8.29 | 8.52 | 21,891 |
| 29 Jun 26 |
8.28000 -0.12 |
8.53 | 8.28 | 8.35 | 3,457 |
| 26 Jun 26 |
8.40000 -0.10 |
8.55 | 8.33 | 8.55 | 7,414 |
| 25 Jun 26 |
8.50000 -0.10 |
8.88 | 8.50 | 8.87 | 8,897 |
| 24 Jun 26 |
8.60000 +0.02 |
8.62 | 8.51 | 8.51 | 10,023 |
| 23 Jun 26 |
8.58000 -0.24 |
8.66 | 8.52 | 8.66 | 1,214 |
| 22 Jun 26 |
8.82000 +0.15 |
8.82 | 8.56 | 8.63 | 10,137 |
| 19 Jun 26 |
8.67000 +0.11 |
8.70 | 8.50 | 8.51 | 10,942 |
| 18 Jun 26 |
8.56000 -0.13 |
8.65 | 8.56 | 8.64 | 1,183 |
| 17 Jun 26 |
8.69000 +0.39 |
8.76 | 8.31 | 8.40 | 16,070 |
| 16 Jun 26 |
8.30000 -0.19 |
8.58 | 8.30 | 8.50 | 2,694 |
| 15 Jun 26 |
8.49000 -0.03 |
8.68 | 8.29 | 8.30 | 43,076 |
| 12 Jun 26 |
8.52000 -0.23 |
9.00 | 8.50 | 8.81 | 5,297 |
| 11 Jun 26 |
8.75000 -0.10 |
8.92 | 8.75 | 8.85 | 8,150 |
| 10 Jun 26 |
8.85000 -0.36 |
9.16 | 8.85 | 9.16 | 5,634 |
| 09 Jun 26 |
9.21000 -0.07 |
9.21 | 8.85 | 8.85 | 1,441 |
| 08 Jun 26 |
9.28000 +0.21 |
9.28 | 8.90 | 8.90 | 7,660 |
| 05 Jun 26 |
9.07000 +0.19 |
9.07 | 8.85 | 8.88 | 6,087 |
| 04 Jun 26 |
8.88000 -0.18 |
9.09 | 8.75 | 9.09 | 8,912 |
| 03 Jun 26 |
9.06000 +0.15 |
9.38 | 8.80 | 8.80 | 5,635 |
| 02 Jun 26 |
8.91000 -0.13 |
9.13 | 8.85 | 9.13 | 7,751 |
| 01 Jun 26 |
9.04000 +0.25 |
9.49 | 9.01 | 9.49 | 13,741 |
| 29 May 26 |
8.79000 -0.37 |
9.25 | 8.79 | 9.25 | 6,074 |
| 28 May 26 |
9.16000 -0.04 |
9.23 | 8.89 | 9.12 | 8,376 |
| 27 May 26 |
9.20000 -0.08 |
9.50 | 9.20 | 9.50 | 7,685 |
| 26 May 26 |
9.28000 -0.01 |
9.44 | 9.26 | 9.37 | 3,700 |
| 25 May 26 |
9.29000 +0.10 |
9.50 | 9.17 | 9.30 | 6,451 |
| 22 May 26 |
9.19000 +0.32 |
9.23 | 8.92 | 8.98 | 9,968 |
| 21 May 26 |
8.87000 +0.01 |
9.02 | 8.71 | 8.86 | 15,674 |
| 20 May 26 |
8.86000 -0.09 |
9.02 | 8.75 | 8.75 | 8,484 |
| 19 May 26 |
8.95000 -0.36 |
9.50 | 8.83 | 9.50 | 39,948 |
| 18 May 26 |
9.31000 -0.35 |
9.59 | 9.07 | 9.59 | 13,498 |
| 15 May 26 |
9.66000 +0.25 |
9.81 | 9.40 | 9.60 | 10,023 |
| 14 May 26 |
9.41000 -0.07 |
9.69 | 9.41 | 9.60 | 4,243 |
| 13 May 26 |
9.48000 +0.01 |
9.60 | 9.38 | 9.50 | 3,345 |
| 12 May 26 |
9.47000 +0.36 |
9.58 | 8.97 | 9.00 | 18,763 |
| 11 May 26 |
9.11000 -0.01 |
9.33 | 8.75 | 9.19 | 12,298 |
| 08 May 26 |
9.12000 -0.82 |
9.71 | 9.12 | 9.71 | 6,659 |
| 07 May 26 |
9.94000 +0.22 |
9.94 | 9.58 | 9.58 | 8,670 |
| 06 May 26 |
9.72000 +0.22 |
9.72 | 9.15 | 9.15 | 16,866 |
| 05 May 26 |
9.50000 +0.20 |
9.50 | 9.15 | 9.49 | 6,051 |
| 04 May 26 |
9.30000 -0.02 |
9.49 | 9.21 | 9.49 | 2,315 |
| 30 Apr 26 |
9.32000 +0.18 |
9.32 | 9.13 | 9.26 | 7,829 |
| 29 Apr 26 |
9.14000 -0.05 |
9.34 | 9.10 | 9.32 | 1,982 |
| 28 Apr 26 |
9.19000 -0.38 |
9.65 | 9.19 | 9.65 | 3,247 |
| 27 Apr 26 |
9.57000 +0.22 |
9.63 | 9.47 | 9.48 | 8,879 |
| 24 Apr 26 |
9.35000 +0.15 |
9.64 | 8.63 | 8.63 | 19,234 |
| 23 Apr 26 |
9.20000 -0.62 |
10.02 | 9.20 | 10.02 | 2,483 |
| 22 Apr 26 |
9.82000 +0.01 |
10.00 | 9.69 | 9.69 | 17,290 |
| 21 Apr 26 |
9.81000 -0.16 |
10.04 | 9.71 | 10.04 | 15,086 |
| 20 Apr 26 |
9.97000 +0.09 |
10.00 | 9.81 | 9.89 | 6,412 |
| 17 Apr 26 |
9.88000 +0.11 |
10.10 | 9.72 | 9.91 | 19,939 |
| 16 Apr 26 |
9.77000 +0.87 |
10.00 | 8.95 | 9.00 | 36,628 |
| 15 Apr 26 |
8.90000 +0.06 |
8.92 | 8.62 | 8.80 | 16,666 |
| 14 Apr 26 |
8.84000 +0.26 |
8.94 | 8.62 | 8.62 | 5,618 |
| 13 Apr 26 |
8.58000 -0.48 |
8.88 | 8.44 | 8.88 | 14,442 |
| 10 Apr 26 |
9.06000 +0.31 |
9.20 | 8.66 | 8.94 | 13,351 |
| 09 Apr 26 |
8.75000 -0.03 |
8.75 | 8.36 | 8.50 | 4,893 |
| 08 Apr 26 |
8.78000 +0.49 |
8.87 | 8.50 | 8.55 | 9,517 |
| 07 Apr 26 |
8.29000 -0.15 |
8.59 | 8.22 | 8.50 | 6,688 |
| 02 Apr 26 |
8.44000 +0.01 |
8.50 | 8.23 | 8.23 | 12,395 |
| 01 Apr 26 |
8.43000 +0.38 |
8.53 | 8.09 | 8.13 | 13,420 |
| 31 Mar 26 |
8.05000 +0.05 |
8.13 | 7.95 | 7.95 | 6,868 |
| 30 Mar 26 |
8.00000 -0.12 |
8.15 | 7.75 | 8.15 | 22,976 |
| 27 Mar 26 |
8.12000 -0.50 |
8.46 | 8.12 | 8.46 | 25,267 |
| 26 Mar 26 |
8.62000 -0.24 |
8.72 | 8.29 | 8.72 | 12,990 |
| 25 Mar 26 |
8.86000 +0.47 |
8.86 | 8.42 | 8.42 | 13,861 |
| 24 Mar 26 |
8.39000 +0.02 |
8.60 | 8.30 | 8.46 | 22,386 |
| 23 Mar 26 |
8.37000 -0.37 |
8.78 | 8.14 | 8.51 | 68,445 |
| 20 Mar 26 |
8.74000 +0.03 |
9.00 | 8.68 | 8.74 | 19,849 |
| 19 Mar 26 |
8.71000 -0.23 |
8.95 | 8.41 | 8.95 | 30,611 |
| 18 Mar 26 |
8.94000 -0.23 |
9.16 | 8.89 | 9.16 | 4,956 |
| 17 Mar 26 |
9.17000 +0.42 |
9.17 | 8.80 | 9.01 | 7,221 |
| 16 Mar 26 |
8.75000 +0.15 |
8.83 | 8.41 | 8.41 | 18,523 |
| 13 Mar 26 |
8.60000 -0.16 |
8.66 | 8.51 | 8.51 | 13,758 |
| 12 Mar 26 |
8.76000 +0.14 |
8.91 | 8.44 | 8.80 | 23,848 |
| 11 Mar 26 |
8.62000 -0.17 |
8.70 | 8.58 | 8.70 | 4,065 |
| 10 Mar 26 |
8.79000 +0.23 |
9.13 | 8.70 | 8.75 | 12,387 |
| 09 Mar 26 |
8.56000 -0.15 |
8.68 | 8.41 | 8.41 | 18,508 |
| 06 Mar 26 |
8.71000 +0.01 |
8.94 | 8.51 | 8.94 | 23,923 |
| 05 Mar 26 |
8.70000 -0.07 |
8.90 | 8.69 | 8.72 | 19,674 |
| 04 Mar 26 |
8.77000 +0.16 |
8.82 | 8.70 | 8.70 | 18,946 |
| 03 Mar 26 |
8.61000 -0.37 |
8.92 | 8.60 | 8.92 | 22,032 |
| 02 Mar 26 |
8.98000 -0.11 |
9.19 | 8.83 | 9.19 | 10,120 |
| 27 Feb 26 |
9.09000 -0.01 |
9.27 | 8.96 | 9.24 | 13,587 |
| 26 Feb 26 |
9.10000 +0.19 |
9.20 | 8.69 | 9.20 | 22,565 |
| 25 Feb 26 |
8.91000 -0.19 |
9.17 | 8.82 | 9.11 | 25,927 |
| 24 Feb 26 |
9.10000 +0.01 |
9.18 | 9.08 | 9.15 | 9,775 |
| 23 Feb 26 |
9.09000 -0.05 |
9.31 | 9.06 | 9.13 | 24,879 |
| 20 Feb 26 |
9.14000 -0.11 |
9.29 | 9.13 | 9.21 | 3,656 |
| 19 Feb 26 |
9.25000 -0.35 |
9.46 | 9.21 | 9.46 | 2,091 |
| 18 Feb 26 |
9.60000 +0.32 |
9.60 | 9.20 | 9.20 | 21,243 |
| 17 Feb 26 |
9.28000 -0.18 |
9.39 | 9.15 | 9.39 | 7,238 |
| 16 Feb 26 |
9.46000 -0.14 |
9.70 | 9.35 | 9.69 | 19,534 |
| 13 Feb 26 |
9.60000 +0.10 |
9.75 | 9.50 | 9.75 | 7,696 |
| 12 Feb 26 |
9.50000 -0.18 |
9.60 | 9.42 | 9.60 | 15,671 |
| 11 Feb 26 |
9.68000 -0.01 |
9.75 | 9.55 | 9.55 | 9,330 |
| 10 Feb 26 |
9.69000 +0.18 |
9.80 | 9.50 | 9.52 | 15,096 |
| 09 Feb 26 |
9.51000 +0.15 |
9.56 | 9.28 | 9.49 | 22,275 |
| 06 Feb 26 |
9.36000 -0.13 |
9.61 | 9.20 | 9.56 | 22,366 |
| 05 Feb 26 |
9.49000 -0.20 |
9.69 | 9.38 | 9.69 | 18,788 |
| 04 Feb 26 |
9.69000 +0.09 |
9.70 | 9.48 | 9.59 | 19,797 |
| 03 Feb 26 |
9.60000 +0.33 |
9.64 | 9.21 | 9.21 | 39,626 |
| 02 Feb 26 |
9.27000 -0.03 |
9.50 | 9.20 | 9.22 | 17,124 |
| 30 Jan 26 |
9.30000 -0.01 |
9.42 | 9.21 | 9.40 | 17,196 |
| 29 Jan 26 |
9.31000 -0.54 |
9.90 | 9.31 | 9.72 | 19,596 |
| 28 Jan 26 |
9.85000 +0.00 |
10.44 | 9.70 | 10.44 | 17,234 |
| 27 Jan 26 |
9.85000 -0.01 |
9.86 | 9.58 | 9.86 | 9,192 |
| 26 Jan 26 |
9.86000 -0.04 |
9.92 | 9.64 | 9.69 | 16,816 |
| 23 Jan 26 |
9.90000 +0.32 |
9.95 | 9.45 | 9.89 | 28,060 |
| 22 Jan 26 |
9.58000 +0.03 |
9.96 | 9.39 | 9.60 | 33,455 |
| 21 Jan 26 |
9.55000 +0.20 |
9.55 | 8.98 | 9.47 | 14,818 |
| 20 Jan 26 |
9.35000 -0.45 |
9.88 | 9.06 | 9.88 | 36,324 |
| 19 Jan 26 |
9.80000 -0.38 |
10.18 | 9.79 | 10.18 | 44,806 |
| 16 Jan 26 |
10.18000 -0.34 |
10.50 | 10.14 | 10.50 | 9,830 |
| 15 Jan 26 |
10.52000 -0.12 |
10.88 | 10.20 | 10.88 | 12,789 |
| 14 Jan 26 |
10.64000 +0.02 |
10.70 | 10.36 | 10.70 | 18,356 |
| 13 Jan 26 |
10.62000 -0.08 |
10.70 | 10.60 | 10.70 | 4,463 |
| 12 Jan 26 |
10.70000 +0.00 |
10.76 | 10.62 | 10.76 | 6,968 |
| 09 Jan 26 |
10.70000 +0.02 |
10.88 | 10.52 | 10.66 | 15,423 |
| 08 Jan 26 |
10.68000 -0.16 |
11.26 | 10.42 | 11.26 | 12,018 |
| 07 Jan 26 |
10.84000 +0.06 |
10.84 | 10.72 | 10.72 | 12,338 |
| 06 Jan 26 |
10.78000 +0.18 |
10.88 | 10.68 | 10.70 | 20,863 |
| 05 Jan 26 |
10.60000 -0.20 |
10.80 | 10.46 | 10.70 | 22,000 |
| 02 Jan 26 |
10.80000 +0.10 |
10.98 | 10.80 | 10.96 | 5,092 |
| 30 Dec 25 |
10.70000 +0.00 |
10.96 | 10.62 | 10.96 | 7,854 |
| 29 Dec 25 |
10.70000 +0.00 |
10.90 | 10.54 | 10.72 | 9,844 |
| 23 Dec 25 |
10.70000 +0.00 |
11.02 | 10.50 | 11.00 | 7,852 |
| 22 Dec 25 |
10.70000 +0.16 |
10.80 | 10.40 | 10.40 | 7,934 |
| 19 Dec 25 |
10.54000 +0.12 |
10.54 | 10.34 | 10.42 | 13,261 |
| 18 Dec 25 |
10.42000 +0.00 |
10.42 | 10.42 | 10.42 | 6,699 |
| 17 Dec 25 |
10.42000 +0.00 |
10.42 | 10.42 | 10.42 | 17,578 |
| 16 Dec 25 |
10.42000 -0.22 |
10.62 | 10.42 | 10.44 | 7,645 |
| 15 Dec 25 |
10.64000 +0.00 |
10.64 | 10.64 | 10.64 | 17,571 |
| 12 Dec 25 |
10.64000 +0.32 |
10.66 | 10.20 | 10.20 | 19,642 |
| 11 Dec 25 |
10.32000 +0.12 |
10.32 | 10.10 | 10.10 | 7,055 |
| 10 Dec 25 |
10.20000 +0.00 |
10.20 | 10.06 | 10.10 | 8,687 |
| 09 Dec 25 |
10.20000 +0.25 |
10.20 | 9.96 | 9.96 | 9,662 |
| 08 Dec 25 |
9.95000 -0.25 |
10.40 | 9.95 | 10.40 | 7,500 |
| 05 Dec 25 |
10.20000 -0.04 |
10.34 | 10.20 | 10.34 | 10,753 |
| 04 Dec 25 |
10.24000 +0.22 |
10.44 | 10.00 | 10.00 | 34,304 |
| 03 Dec 25 |
10.02000 +0.17 |
10.02 | 9.84 | 9.85 | 15,174 |
| 02 Dec 25 |
9.85000 -0.06 |
10.00 | 9.83 | 10.00 | 6,071 |
| 01 Dec 25 |
9.91000 -0.15 |
10.20 | 9.80 | 10.12 | 19,807 |
| 28 Nov 25 |
10.06000 +0.02 |
10.10 | 9.90 | 10.10 | 9,047 |
| 27 Nov 25 |
10.04000 +0.35 |
10.08 | 9.73 | 9.74 | 24,266 |
| 26 Nov 25 |
9.69000 -0.03 |
9.85 | 9.50 | 9.80 | 22,196 |
| 25 Nov 25 |
9.72000 -0.11 |
9.75 | 9.58 | 9.75 | 15,091 |
| 24 Nov 25 |
9.83000 +0.17 |
10.08 | 9.73 | 9.75 | 26,460 |
| 21 Nov 25 |
9.66000 -0.07 |
9.88 | 9.60 | 9.75 | 16,680 |
| 20 Nov 25 |
9.73000 +0.16 |
9.80 | 9.55 | 9.75 | 32,108 |
| 19 Nov 25 |
9.57000 +0.23 |
9.69 | 9.11 | 9.31 | 49,604 |
| 18 Nov 25 |
9.34000 -0.74 |
10.20 | 9.31 | 10.20 | 24,037 |
| 17 Nov 25 |
10.08000 +0.02 |
10.30 | 9.80 | 10.24 | 59,517 |
| 14 Nov 25 |
10.06000 -0.16 |
10.36 | 10.04 | 10.08 | 28,470 |
| 13 Nov 25 |
10.22000 +0.00 |
10.22 | 10.22 | 10.22 | 17,095 |
| 12 Nov 25 |
10.22000 -0.14 |
10.64 | 10.12 | 10.50 | 22,878 |
| 11 Nov 25 |
10.36000 -1.02 |
10.56 | 10.04 | 10.38 | 47,922 |
| 10 Nov 25 |
11.38000 +0.00 |
11.38 | 11.38 | 11.38 | 27,280 |
| 07 Nov 25 |
11.38000 +0.00 |
11.38 | 11.38 | 11.38 | 65,146 |
| 06 Nov 25 |
11.38000 -1.12 |
11.98 | 11.20 | 11.76 | 41,196 |
| 05 Nov 25 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 88,638 |
| 04 Nov 25 |
12.50000 -0.54 |
13.02 | 11.68 | 12.98 | 41,665 |
| 03 Nov 25 |
13.04000 -0.26 |
13.30 | 13.04 | 13.30 | 8,641 |
| 31 Oct 25 |
13.30000 +0.02 |
13.40 | 13.16 | 13.40 | 4,171 |
| 30 Oct 25 |
13.28000 +0.02 |
13.44 | 13.14 | 13.28 | 6,746 |
| 29 Oct 25 |
13.26000 -0.02 |
13.42 | 12.98 | 13.40 | 10,242 |
| 28 Oct 25 |
13.28000 -0.18 |
13.50 | 13.08 | 13.50 | 6,112 |
| 27 Oct 25 |
13.46000 -0.26 |
13.70 | 13.10 | 13.70 | 6,990 |
| 24 Oct 25 |
13.72000 +0.18 |
13.80 | 13.38 | 13.66 | 6,802 |
| 23 Oct 25 |
13.54000 +0.14 |
13.70 | 13.26 | 13.52 | 6,328 |
| 22 Oct 25 |
13.40000 -0.08 |
13.60 | 13.26 | 13.60 | 6,446 |
| 21 Oct 25 |
13.48000 +0.00 |
13.74 | 13.34 | 13.60 | 6,789 |
| 20 Oct 25 |
13.48000 +0.18 |
13.60 | 13.24 | 13.48 | 7,394 |
| 17 Oct 25 |
13.30000 -0.12 |
13.48 | 13.04 | 13.32 | 19,298 |
| 16 Oct 25 |
13.42000 -0.10 |
13.64 | 13.16 | 13.64 | 14,518 |
| 15 Oct 25 |
13.52000 +0.02 |
13.84 | 13.26 | 13.64 | 11,540 |
| 14 Oct 25 |
13.50000 -0.24 |
13.80 | 13.24 | 13.70 | 15,550 |
| 13 Oct 25 |
13.74000 +0.30 |
13.76 | 13.52 | 13.56 | 6,259 |
| 10 Oct 25 |
13.44000 -0.52 |
14.00 | 13.26 | 13.86 | 41,750 |
| 09 Oct 25 |
13.96000 -0.18 |
14.26 | 13.82 | 14.06 | 28,786 |
| 08 Oct 25 |
14.14000 +0.00 |
14.14 | 14.14 | 14.14 | 14,284 |
| 07 Oct 25 |
14.14000 -0.28 |
14.60 | 14.02 | 14.46 | 12,709 |
| 06 Oct 25 |
14.42000 +0.00 |
14.42 | 14.42 | 14.42 | 12,125 |
| 03 Oct 25 |
14.42000 +0.06 |
14.50 | 14.18 | 14.48 | 5,836 |
| 02 Oct 25 |
14.36000 +0.10 |
14.56 | 14.12 | 14.12 | 8,002 |
| 01 Oct 25 |
14.26000 +0.22 |
14.36 | 13.88 | 13.98 | 6,363 |
| 30 Sep 25 |
14.04000 +0.00 |
14.04 | 14.04 | 14.04 | 15,795 |
| 29 Sep 25 |
14.04000 +0.12 |
14.26 | 13.88 | 14.04 | 8,617 |
| 26 Sep 25 |
13.92000 -0.16 |
14.20 | 13.52 | 14.20 | 19,363 |
| 25 Sep 25 |
14.08000 -0.22 |
14.38 | 13.82 | 14.38 | 12,180 |
| 24 Sep 25 |
14.30000 +0.10 |
14.32 | 14.08 | 14.26 | 4,347 |
| 23 Sep 25 |
14.20000 -0.20 |
14.40 | 14.14 | 14.40 | 4,727 |
| 22 Sep 25 |
14.40000 +0.00 |
14.40 | 14.40 | 14.40 | 8,763 |
| 19 Sep 25 |
14.40000 +0.08 |
14.64 | 14.26 | 14.26 | 10,135 |
| 18 Sep 25 |
14.32000 +0.74 |
14.42 | 13.66 | 13.66 | 21,198 |
| 17 Sep 25 |
13.58000 -0.06 |
13.78 | 13.48 | 13.74 | 11,859 |
| 16 Sep 25 |
13.64000 +0.40 |
13.86 | 13.08 | 13.28 | 29,923 |
| 15 Sep 25 |
13.24000 -0.12 |
13.52 | 13.16 | 13.48 | 9,369 |
| 12 Sep 25 |
13.36000 -0.02 |
13.62 | 13.14 | 13.44 | 17,443 |
| 11 Sep 25 |
13.38000 -0.02 |
13.56 | 13.16 | 13.52 | 13,888 |
| 10 Sep 25 |
13.40000 -0.06 |
13.64 | 13.26 | 13.62 | 10,458 |
| 09 Sep 25 |
13.46000 -0.28 |
13.86 | 13.44 | 13.74 | 19,852 |
| 08 Sep 25 |
13.74000 +0.18 |
13.94 | 13.58 | 13.74 | 15,043 |
| 05 Sep 25 |
13.56000 -0.06 |
13.88 | 13.46 | 13.60 | 14,609 |
| 04 Sep 25 |
13.62000 -0.08 |
13.80 | 13.52 | 13.76 | 10,247 |
| 03 Sep 25 |
13.70000 -0.34 |
14.32 | 13.70 | 14.16 | 21,013 |
| 02 Sep 25 |
14.04000 -0.86 |
14.98 | 14.00 | 14.98 | 44,084 |
| 01 Sep 25 |
14.90000 -0.52 |
15.58 | 14.86 | 15.40 | 21,448 |
| 29 Aug 25 |
15.42000 -0.72 |
16.16 | 15.40 | 16.04 | 21,695 |
| 28 Aug 25 |
16.14000 +0.92 |
16.46 | 15.32 | 15.32 | 66,431 |
| 27 Aug 25 |
15.22000 +0.16 |
15.26 | 14.86 | 15.14 | 24,548 |
| 26 Aug 25 |
15.06000 +0.06 |
15.10 | 14.70 | 14.94 | 8,959 |
| 25 Aug 25 |
15.00000 -0.04 |
15.16 | 14.90 | 15.02 | 7,550 |
| 22 Aug 25 |
15.04000 +0.08 |
15.18 | 14.84 | 15.00 | 7,643 |
| 21 Aug 25 |
14.96000 -0.22 |
15.28 | 14.92 | 15.26 | 10,352 |
| 20 Aug 25 |
15.18000 -0.44 |
15.70 | 15.12 | 15.70 | 10,632 |
| 19 Aug 25 |
15.62000 +0.28 |
15.82 | 15.30 | 15.42 | 12,190 |
| 18 Aug 25 |
15.34000 -0.20 |
15.62 | 15.32 | 15.62 | 19,653 |
| 15 Aug 25 |
15.54000 +0.60 |
15.96 | 15.00 | 15.20 | 39,597 |
| 14 Aug 25 |
14.94000 +0.00 |
14.94 | 14.94 | 14.94 | 17,929 |
| 13 Aug 25 |
14.94000 -0.18 |
15.06 | 14.74 | 14.90 | 14,111 |
| 12 Aug 25 |
15.12000 +0.00 |
15.12 | 15.12 | 15.12 | 40,124 |
| 11 Aug 25 |
15.12000 +0.06 |
15.36 | 14.84 | 15.00 | 29,135 |
| 08 Aug 25 |
15.06000 +0.90 |
15.10 | 14.14 | 14.14 | 46,950 |
| 07 Aug 25 |
14.16000 +0.00 |
14.16 | 14.16 | 14.16 | 50,096 |
| 06 Aug 25 |
14.16000 -0.08 |
14.62 | 13.64 | 14.30 | 44,251 |
| 05 Aug 25 |
14.24000 +0.24 |
14.30 | 14.06 | 14.08 | 28,427 |
| 04 Aug 25 |
14.00000 -0.14 |
14.42 | 13.82 | 14.22 | 23,650 |
| 01 Aug 25 |
14.14000 -0.04 |
14.30 | 13.86 | 14.30 | 14,489 |
| 31 Jul 25 |
14.18000 -0.18 |
14.50 | 14.02 | 14.48 | 18,026 |
| 30 Jul 25 |
14.36000 -0.10 |
14.58 | 14.22 | 14.58 | 17,359 |
| 29 Jul 25 |
14.46000 +0.50 |
15.10 | 14.02 | 14.06 | 74,732 |
| 28 Jul 25 |
13.96000 -0.24 |
14.56 | 13.92 | 14.30 | 22,079 |
| 25 Jul 25 |
14.20000 -0.02 |
14.28 | 13.96 | 14.28 | 14,664 |
| 24 Jul 25 |
14.22000 +0.10 |
14.26 | 14.04 | 14.12 | 15,084 |
| 23 Jul 25 |
14.12000 +0.00 |
14.12 | 14.12 | 14.12 | 17,660 |
| 22 Jul 25 |
14.12000 -0.12 |
14.30 | 14.00 | 14.30 | 11,932 |
| 21 Jul 25 |
14.24000 -0.22 |
14.58 | 14.18 | 14.58 | 16,666 |
| 18 Jul 25 |
14.46000 -0.16 |
14.76 | 14.22 | 14.76 | 17,168 |
| 17 Jul 25 |
14.62000 +0.04 |
15.26 | 14.56 | 15.00 | 17,938 |
| 16 Jul 25 |
14.58000 +0.00 |
14.58 | 14.58 | 14.58 | 14,567 |
| 15 Jul 25 |
14.58000 -0.30 |
15.06 | 14.56 | 15.02 | 27,856 |
| 14 Jul 25 |
14.88000 +1.04 |
15.02 | 14.24 | 14.58 | 50,887 |
| 11 Jul 25 |
13.84000 +0.00 |
13.84 | 13.84 | 13.84 | 96,822 |
| 10 Jul 25 |
13.84000 -0.10 |
14.20 | 13.76 | 13.96 | 27,054 |
| 09 Jul 25 |
13.94000 +0.04 |
14.12 | 13.76 | 13.86 | 24,807 |
| 08 Jul 25 |
13.90000 +0.34 |
13.96 | 13.44 | 13.58 | 25,081 |
| 07 Jul 25 |
13.56000 +0.14 |
13.70 | 13.32 | 13.40 | 17,822 |
| 04 Jul 25 |
13.42000 +0.02 |
13.54 | 13.30 | 13.52 | 8,806 |
| 03 Jul 25 |
13.40000 +0.60 |
13.50 | 12.90 | 12.90 | 16,336 |
| 02 Jul 25 |
12.80000 -1.00 |
13.28 | 12.62 | 13.28 | 32,448 |
| 01 Jul 25 |
13.80000 +0.00 |
13.80 | 13.80 | 13.80 | 22,797 |
| 30 Jun 25 |
13.80000 +0.00 |
13.80 | 13.80 | 13.80 | 6,752 |
| 27 Jun 25 |
13.80000 -0.34 |
14.40 | 13.68 | 14.22 | 56,934 |
| 26 Jun 25 |
14.14000 +0.54 |
14.30 | 13.52 | 13.68 | 26,700 |
| 25 Jun 25 |
13.60000 +0.20 |
13.64 | 13.34 | 13.50 | 21,637 |
| 24 Jun 25 |
13.40000 +0.30 |
13.52 | 13.04 | 13.32 | 35,599 |
| 23 Jun 25 |
13.10000 +0.24 |
13.28 | 12.62 | 13.00 | 34,722 |
| 20 Jun 25 |
12.86000 +0.16 |
13.00 | 12.74 | 12.76 | 17,368 |
| 19 Jun 25 |
12.70000 -0.10 |
13.04 | 12.60 | 12.70 | 40,239 |
| 18 Jun 25 |
12.80000 -0.14 |
13.04 | 12.70 | 13.02 | 35,880 |
| 17 Jun 25 |
12.94000 +0.02 |
13.04 | 12.60 | 12.84 | 31,042 |
| 16 Jun 25 |
12.92000 -0.04 |
13.18 | 12.88 | 13.06 | 24,936 |
| 13 Jun 25 |
12.96000 -0.20 |
13.06 | 12.78 | 13.06 | 27,449 |
| 12 Jun 25 |
13.16000 -0.30 |
13.50 | 13.02 | 13.42 | 38,175 |
| 11 Jun 25 |
13.46000 +0.36 |
13.54 | 13.12 | 13.20 | 42,773 |
| 10 Jun 25 |
13.10000 -0.12 |
13.56 | 12.96 | 13.26 | 97,270 |
| 09 Jun 25 |
13.22000 +0.00 |
13.22 | 13.22 | 13.22 | 10,758 |
| 06 Jun 25 |
13.22000 +0.16 |
13.24 | 12.94 | 13.10 | 27,053 |
| 05 Jun 25 |
13.06000 -0.08 |
13.46 | 12.88 | 13.28 | 68,838 |
| 04 Jun 25 |
13.14000 -0.14 |
13.38 | 12.74 | 13.30 | 73,027 |
| 03 Jun 25 |
13.28000 +0.66 |
13.66 | 12.62 | 12.72 | 69,324 |
| 02 Jun 25 |
12.62000 -0.38 |
12.96 | 12.38 | 12.90 | 80,761 |
| 30 May 25 |
13.00000 +0.20 |
13.28 | 12.80 | 12.96 | 39,183 |
| 29 May 25 |
12.80000 +0.04 |
13.06 | 12.68 | 12.88 | 20,980 |
| 28 May 25 |
12.76000 +0.10 |
13.00 | 12.64 | 12.78 | 22,472 |
| 27 May 25 |
12.66000 +0.16 |
12.76 | 12.32 | 12.56 | 29,331 |
| 26 May 25 |
12.50000 +0.30 |
12.60 | 12.26 | 12.26 | 26,147 |
| 23 May 25 |
12.20000 +0.06 |
12.42 | 11.92 | 12.20 | 31,909 |
| 22 May 25 |
12.14000 +0.12 |
12.40 | 11.84 | 12.40 | 99,241 |
| 21 May 25 |
12.02000 -0.44 |
12.56 | 11.94 | 12.50 | 36,816 |
| 20 May 25 |
12.46000 +0.12 |
12.60 | 12.18 | 12.36 | 48,287 |
| 19 May 25 |
12.34000 -0.14 |
12.38 | 11.74 | 12.34 | 130,236 |
| 16 May 25 |
12.48000 -0.24 |
13.16 | 12.02 | 12.72 | 120,239 |
| 15 May 25 |
12.72000 -0.48 |
12.86 | 12.46 | 12.86 | 89,778 |
| 14 May 25 |
13.20000 +0.00 |
13.20 | 13.20 | 13.20 | 0 |
| 13 May 25 |
13.20000 +0.44 |
13.52 | 12.52 | 12.80 | 83,113 |
| 12 May 25 |
12.76000 -0.12 |
13.20 | 12.74 | 13.00 | 66,402 |
| 09 May 25 |
12.88000 -0.12 |
13.24 | 12.84 | 13.02 | 38,353 |
| 08 May 25 |
13.00000 -0.74 |
13.84 | 12.54 | 13.84 | 197,697 |
| 07 May 25 |
13.74000 -0.16 |
14.08 | 13.46 | 14.08 | 41,296 |
| 06 May 25 |
13.90000 -1.76 |
15.72 | 13.34 | 15.72 | 169,038 |
| 05 May 25 |
15.66000 -0.22 |
15.90 | 15.52 | 15.90 | 18,936 |
| 02 May 25 |
15.88000 -0.40 |
16.30 | 15.80 | 16.28 | 30,560 |
| 30 Apr 25 |
16.28000 +0.06 |
16.50 | 16.12 | 16.32 | 19,697 |
| 29 Apr 25 |
16.22000 -0.40 |
16.70 | 16.22 | 16.70 | 13,271 |
| 28 Apr 25 |
16.62000 -0.12 |
17.00 | 16.50 | 16.64 | 27,067 |
| 25 Apr 25 |
16.74000 -0.02 |
17.24 | 16.60 | 16.86 | 21,262 |
| 24 Apr 25 |
16.76000 +0.10 |
16.98 | 16.38 | 16.68 | 18,530 |
| 23 Apr 25 |
16.66000 +0.88 |
17.06 | 16.02 | 16.10 | 24,209 |
| 22 Apr 25 |
15.78000 +0.32 |
16.58 | 15.26 | 15.54 | 52,295 |
| 17 Apr 25 |
15.46000 +0.66 |
15.62 | 14.76 | 15.04 | 30,680 |
| 16 Apr 25 |
14.80000 +0.34 |
14.86 | 14.16 | 14.54 | 21,694 |
| 15 Apr 25 |
14.46000 +0.30 |
14.74 | 14.26 | 14.30 | 29,677 |
| 14 Apr 25 |
14.16000 +0.04 |
14.56 | 14.00 | 14.20 | 24,010 |
| 11 Apr 25 |
14.12000 +0.28 |
14.20 | 13.72 | 14.18 | 21,186 |
| 10 Apr 25 |
13.84000 +0.56 |
15.00 | 13.68 | 14.30 | 31,468 |
| 09 Apr 25 |
13.28000 -1.26 |
14.22 | 13.12 | 14.00 | 61,591 |
| 08 Apr 25 |
14.54000 +0.26 |
14.70 | 14.14 | 14.20 | 32,775 |
| 07 Apr 25 |
14.28000 -1.14 |
14.90 | 12.80 | 13.02 | 81,619 |
| 04 Apr 25 |
15.42000 -1.42 |
16.76 | 15.14 | 16.76 | 91,271 |
| 03 Apr 25 |
16.84000 -0.98 |
17.78 | 16.74 | 17.78 | 78,742 |
| 02 Apr 25 |
17.82000 +0.22 |
17.82 | 17.32 | 17.48 | 109,970 |
| 01 Apr 25 |
17.60000 +1.10 |
17.60 | 16.40 | 16.44 | 109,987 |
| 31 Mar 25 |
16.50000 +0.44 |
16.70 | 15.92 | 16.08 | 123,098 |
| 28 Mar 25 |
16.06000 -0.36 |
16.38 | 15.88 | 16.38 | 68,487 |
| 27 Mar 25 |
16.42000 +1.16 |
16.58 | 15.08 | 15.28 | 521,889 |
| 26 Mar 25 |
15.26000 +0.02 |
15.38 | 15.12 | 15.28 | 17,885 |
| 25 Mar 25 |
15.24000 +0.26 |
15.30 | 14.98 | 15.12 | 30,690 |
| 24 Mar 25 |
14.98000 -0.20 |
15.20 | 14.84 | 15.12 | 33,272 |
| 21 Mar 25 |
15.18000 +0.04 |
15.20 | 14.80 | 15.12 | 41,020 |
| 20 Mar 25 |
15.14000 -0.12 |
15.26 | 15.02 | 15.24 | 48,168 |
| 19 Mar 25 |
15.26000 +0.00 |
15.30 | 15.04 | 15.26 | 49,005 |
| 18 Mar 25 |
15.26000 +0.30 |
15.32 | 14.90 | 15.04 | 65,487 |
| 17 Mar 25 |
14.96000 -0.18 |
15.10 | 14.08 | 14.80 | 130,068 |
| 14 Mar 25 |
15.14000 -0.10 |
15.38 | 15.00 | 15.32 | 31,524 |
| 13 Mar 25 |
15.24000 -0.06 |
15.40 | 15.00 | 15.40 | 23,051 |
| 12 Mar 25 |
15.30000 -0.20 |
15.60 | 15.24 | 15.60 | 26,281 |
| 11 Mar 25 |
15.50000 +0.38 |
15.62 | 14.86 | 15.10 | 37,300 |
| 10 Mar 25 |
15.12000 -0.38 |
15.70 | 14.92 | 15.54 | 40,398 |
| 07 Mar 25 |
15.50000 -0.36 |
15.94 | 15.44 | 15.92 | 39,712 |
| 06 Mar 25 |
15.86000 -0.04 |
16.04 | 15.60 | 15.98 | 42,640 |
| 05 Mar 25 |
15.90000 +0.20 |
16.58 | 15.74 | 16.06 | 58,343 |
| 04 Mar 25 |
15.70000 -0.74 |
16.44 | 15.58 | 16.36 | 42,703 |
| 03 Mar 25 |
16.44000 +0.62 |
16.60 | 15.86 | 15.90 | 42,184 |
| 28 Feb 25 |
15.82000 -0.08 |
15.98 | 15.56 | 15.86 | 27,798 |
| 27 Feb 25 |
15.90000 +0.06 |
15.98 | 15.46 | 15.98 | 36,728 |
| 26 Feb 25 |
15.84000 +0.08 |
15.98 | 15.74 | 15.92 | 25,034 |
| 25 Feb 25 |
15.76000 -0.12 |
15.96 | 15.54 | 15.86 | 29,678 |
| 24 Feb 25 |
15.88000 +0.00 |
16.22 | 15.68 | 16.02 | 24,027 |
| 21 Feb 25 |
15.88000 +0.36 |
16.04 | 15.60 | 15.66 | 34,682 |
| 20 Feb 25 |
15.52000 -0.60 |
16.20 | 15.34 | 16.20 | 81,847 |
| 19 Feb 25 |
16.12000 -0.26 |
16.44 | 16.04 | 16.38 | 28,578 |
| 18 Feb 25 |
16.38000 -0.32 |
16.70 | 16.14 | 16.70 | 29,771 |
| 17 Feb 25 |
16.70000 +0.20 |
17.06 | 16.58 | 16.58 | 62,409 |
| 14 Feb 25 |
16.50000 -0.06 |
16.60 | 16.40 | 16.58 | 19,499 |
| 13 Feb 25 |
16.56000 +0.08 |
16.70 | 16.36 | 16.46 | 32,141 |
| 12 Feb 25 |
16.48000 -0.02 |
16.70 | 16.38 | 16.70 | 16,408 |
| 11 Feb 25 |
16.50000 +0.00 |
16.90 | 16.50 | 16.66 | 41,750 |
| 10 Feb 25 |
16.50000 +0.20 |
16.52 | 16.12 | 16.12 | 27,512 |
| 07 Feb 25 |
16.30000 +0.00 |
16.40 | 16.16 | 16.40 | 17,419 |
| 06 Feb 25 |
16.30000 +0.10 |
16.52 | 16.08 | 16.20 | 38,265 |
| 05 Feb 25 |
16.20000 -0.42 |
16.78 | 15.98 | 16.78 | 29,081 |
| 04 Feb 25 |
16.62000 +0.12 |
16.84 | 16.54 | 16.66 | 17,494 |
| 03 Feb 25 |
16.50000 +0.12 |
16.64 | 16.02 | 16.64 | 26,268 |
| 31 Jan 25 |
16.38000 -0.12 |
16.50 | 16.10 | 16.48 | 21,130 |
| 30 Jan 25 |
16.50000 +0.06 |
16.76 | 16.42 | 16.50 | 29,422 |
| 29 Jan 25 |
16.44000 +0.28 |
16.64 | 16.02 | 16.30 | 26,496 |
| 28 Jan 25 |
16.16000 -0.08 |
16.66 | 15.58 | 16.32 | 38,737 |
| 27 Jan 25 |
16.24000 -1.08 |
16.98 | 15.74 | 16.98 | 53,756 |
| 24 Jan 25 |
17.32000 -0.06 |
17.76 | 17.20 | 17.50 | 32,756 |
| 23 Jan 25 |
17.38000 +0.22 |
17.38 | 17.10 | 17.10 | 32,392 |
| 22 Jan 25 |
17.16000 -0.02 |
17.20 | 17.04 | 17.10 | 11,960 |
| 21 Jan 25 |
17.18000 +0.00 |
17.20 | 17.00 | 17.18 | 16,162 |
| 20 Jan 25 |
17.18000 +0.20 |
17.38 | 16.92 | 17.00 | 30,264 |
| 17 Jan 25 |
16.98000 +0.10 |
16.98 | 16.66 | 16.88 | 48,472 |
| 16 Jan 25 |
16.88000 +0.34 |
16.98 | 16.36 | 16.50 | 27,798 |
| 15 Jan 25 |
16.54000 +0.04 |
16.60 | 16.18 | 16.58 | 51,289 |
| 14 Jan 25 |
16.50000 +0.20 |
16.60 | 16.34 | 16.50 | 33,133 |
| 13 Jan 25 |
16.30000 +0.00 |
16.60 | 16.02 | 16.58 | 56,225 |
| 10 Jan 25 |
16.30000 +0.10 |
16.60 | 16.08 | 16.20 | 42,400 |
| 09 Jan 25 |
16.20000 +0.30 |
16.20 | 15.84 | 15.98 | 19,922 |
| 08 Jan 25 |
15.90000 +0.02 |
16.10 | 15.78 | 15.90 | 28,274 |
| 07 Jan 25 |
15.88000 +0.14 |
15.88 | 15.50 | 15.78 | 33,216 |
| 06 Jan 25 |
15.74000 +0.10 |
15.94 | 15.54 | 15.68 | 21,812 |
| 03 Jan 25 |
15.64000 -0.18 |
15.96 | 15.28 | 15.96 | 49,101 |
| 02 Jan 25 |
15.82000 +0.66 |
16.10 | 15.26 | 15.26 | 47,491 |
| 30 Dec 24 |
15.16000 -0.02 |
15.18 | 14.82 | 15.02 | 17,697 |
| 27 Dec 24 |
15.18000 +0.18 |
15.20 | 14.72 | 14.90 | 29,854 |
| 23 Dec 24 |
15.00000 +0.22 |
15.10 | 14.48 | 14.62 | 66,129 |
| 20 Dec 24 |
14.78000 +0.78 |
14.86 | 13.80 | 13.94 | 63,453 |
| 19 Dec 24 |
14.00000 -0.22 |
14.36 | 13.70 | 14.24 | 97,666 |
| 18 Dec 24 |
14.22000 +0.12 |
14.30 | 13.92 | 14.10 | 83,383 |
| 17 Dec 24 |
14.10000 +0.02 |
14.30 | 13.94 | 13.94 | 79,254 |
| 16 Dec 24 |
14.08000 +0.26 |
14.08 | 13.60 | 13.74 | 65,521 |
| 13 Dec 24 |
13.82000 -0.08 |
13.90 | 13.68 | 13.82 | 23,053 |
| 12 Dec 24 |
13.90000 +0.04 |
13.94 | 13.52 | 13.72 | 23,774 |
| 11 Dec 24 |
13.86000 +0.02 |
14.00 | 13.62 | 13.70 | 41,071 |
| 10 Dec 24 |
13.84000 -0.04 |
14.00 | 13.58 | 13.88 | 50,708 |
| 09 Dec 24 |
13.88000 +0.18 |
13.96 | 13.42 | 13.42 | 50,581 |
| 06 Dec 24 |
13.70000 +0.32 |
13.72 | 13.16 | 13.46 | 73,659 |
| 05 Dec 24 |
13.38000 +0.50 |
13.40 | 12.94 | 13.02 | 44,374 |
| 04 Dec 24 |
12.88000 -0.10 |
13.18 | 12.16 | 13.10 | 101,922 |
| 03 Dec 24 |
12.98000 -0.10 |
13.42 | 12.86 | 13.04 | 42,991 |
| 02 Dec 24 |
13.08000 +0.08 |
13.20 | 12.82 | 13.00 | 90,680 |
| 29 Nov 24 |
13.00000 +0.62 |
13.06 | 12.44 | 12.44 | 48,377 |
| 28 Nov 24 |
12.38000 +0.38 |
12.44 | 11.90 | 11.90 | 42,870 |
| 27 Nov 24 |
12.00000 +0.42 |
12.02 | 11.46 | 11.46 | 26,768 |
| 26 Nov 24 |
11.58000 +0.04 |
11.66 | 11.24 | 11.60 | 41,603 |
| 25 Nov 24 |
11.54000 +0.38 |
11.68 | 11.04 | 11.18 | 23,854 |
| 22 Nov 24 |
11.16000 -0.08 |
11.56 | 11.06 | 11.30 | 22,713 |
| 21 Nov 24 |
11.24000 +0.14 |
11.24 | 10.96 | 11.00 | 23,193 |
| 20 Nov 24 |
11.10000 -0.14 |
11.28 | 11.00 | 11.28 | 18,459 |
| 19 Nov 24 |
11.24000 -0.02 |
11.28 | 11.00 | 11.28 | 17,012 |
| 18 Nov 24 |
11.26000 -0.04 |
11.28 | 10.94 | 11.28 | 25,764 |
| 15 Nov 24 |
11.30000 -0.16 |
11.62 | 11.04 | 11.40 | 24,361 |
| 14 Nov 24 |
11.46000 +0.34 |
11.46 | 10.80 | 11.24 | 39,522 |
| 13 Nov 24 |
11.12000 +0.20 |
11.20 | 10.90 | 11.08 | 12,363 |
| 12 Nov 24 |
10.92000 -0.10 |
11.18 | 10.70 | 11.16 | 54,044 |
| 11 Nov 24 |
11.02000 +0.02 |
11.26 | 10.84 | 10.98 | 55,420 |
| 08 Nov 24 |
11.00000 +0.90 |
11.00 | 9.77 | 10.28 | 45,879 |
| 07 Nov 24 |
10.10000 +0.30 |
10.12 | 9.65 | 9.71 | 55,790 |
| 06 Nov 24 |
9.80000 +0.20 |
9.91 | 9.44 | 9.68 | 49,387 |
| 05 Nov 24 |
9.60000 +0.02 |
9.72 | 9.36 | 9.55 | 36,985 |
| 04 Nov 24 |
9.58000 +0.59 |
9.58 | 8.87 | 9.10 | 45,782 |
| 01 Nov 24 |
8.99000 +0.20 |
9.07 | 8.77 | 8.87 | 24,289 |
| 31 Oct 24 |
8.79000 +0.19 |
8.87 | 8.59 | 8.68 | 28,918 |
| 30 Oct 24 |
8.60000 -0.16 |
8.81 | 8.30 | 8.75 | 55,283 |
| 29 Oct 24 |
8.76000 +0.13 |
8.97 | 8.56 | 8.70 | 33,259 |
| 28 Oct 24 |
8.63000 +0.31 |
8.69 | 8.26 | 8.37 | 36,701 |
| 25 Oct 24 |
8.32000 +0.08 |
8.45 | 8.16 | 8.30 | 18,567 |
| 24 Oct 24 |
8.24000 +0.02 |
8.43 | 8.20 | 8.30 | 15,487 |
| 23 Oct 24 |
8.22000 +0.00 |
8.38 | 8.10 | 8.26 | 33,889 |
| 22 Oct 24 |
8.22000 +0.04 |
8.33 | 8.05 | 8.24 | 23,527 |
| 21 Oct 24 |
8.18000 -0.16 |
8.46 | 8.10 | 8.25 | 29,625 |
| 18 Oct 24 |
8.34000 +0.06 |
8.54 | 8.20 | 8.37 | 36,035 |
| 17 Oct 24 |
8.28000 +0.03 |
8.40 | 8.12 | 8.32 | 27,183 |
| 16 Oct 24 |
8.25000 +0.11 |
8.29 | 7.53 | 8.20 | 69,068 |
| 15 Oct 24 |
8.14000 +0.14 |
8.26 | 7.92 | 8.10 | 34,737 |
| 14 Oct 24 |
8.00000 -0.08 |
8.22 | 7.76 | 8.06 | 110,239 |
| 11 Oct 24 |
8.08000 +0.83 |
8.34 | 7.36 | 7.36 | 180,360 |
| 10 Oct 24 |
7.25000 -0.07 |
7.34 | 7.06 | 7.33 | 33,184 |
| 09 Oct 24 |
7.32000 -0.02 |
7.43 | 6.92 | 7.37 | 67,969 |
| 08 Oct 24 |
7.34000 -0.65 |
8.01 | 7.28 | 8.01 | 67,155 |
| 07 Oct 24 |
7.99000 -0.39 |
8.46 | 7.84 | 8.46 | 47,336 |
| 04 Oct 24 |
8.38000 +0.13 |
8.59 | 8.14 | 8.30 | 28,739 |
| 03 Oct 24 |
8.25000 -0.46 |
8.65 | 8.24 | 8.65 | 51,732 |
| 02 Oct 24 |
8.71000 -0.10 |
8.94 | 8.56 | 8.93 | 17,414 |
| 01 Oct 24 |
8.81000 -0.18 |
9.09 | 8.76 | 9.06 | 12,234 |
| 30 Sep 24 |
8.99000 -0.03 |
9.14 | 8.42 | 8.99 | 35,531 |
| 27 Sep 24 |
9.02000 +0.22 |
9.18 | 8.88 | 8.88 | 14,759 |
| 26 Sep 24 |
8.80000 -0.43 |
9.38 | 8.74 | 9.31 | 21,846 |
| 25 Sep 24 |
9.23000 -0.02 |
9.39 | 9.15 | 9.15 | 9,200 |
| 24 Sep 24 |
9.25000 -0.08 |
9.52 | 9.20 | 9.42 | 12,207 |
| 23 Sep 24 |
9.33000 -0.34 |
9.77 | 9.30 | 9.77 | 16,771 |
| 20 Sep 24 |
9.67000 -0.21 |
9.90 | 9.67 | 9.90 | 7,358 |
| 19 Sep 24 |
9.88000 +0.31 |
10.04 | 9.49 | 9.60 | 44,802 |
| 18 Sep 24 |
9.57000 -0.03 |
9.69 | 9.48 | 9.69 | 7,434 |
| 17 Sep 24 |
9.60000 +0.19 |
9.87 | 9.41 | 9.50 | 17,212 |
| 16 Sep 24 |
9.41000 -0.10 |
9.56 | 9.34 | 9.40 | 11,687 |
| 13 Sep 24 |
9.51000 +0.13 |
9.56 | 9.35 | 9.45 | 13,220 |
| 12 Sep 24 |
9.38000 +0.15 |
9.49 | 9.25 | 9.40 | 10,551 |
| 11 Sep 24 |
9.23000 -0.07 |
9.50 | 9.19 | 9.39 | 17,217 |
| 10 Sep 24 |
9.30000 -0.16 |
9.55 | 9.10 | 9.55 | 20,378 |
| 09 Sep 24 |
9.46000 +0.06 |
9.56 | 9.26 | 9.50 | 13,114 |
| 06 Sep 24 |
9.40000 -0.20 |
9.84 | 9.30 | 9.60 | 12,165 |
| 05 Sep 24 |
9.60000 +0.03 |
9.80 | 9.50 | 9.67 | 11,908 |
| 04 Sep 24 |
9.57000 -0.10 |
9.90 | 9.30 | 9.50 | 25,493 |
| 03 Sep 24 |
9.67000 -0.51 |
10.28 | 9.53 | 10.28 | 24,049 |
| 02 Sep 24 |
10.18000 +0.14 |
10.24 | 9.97 | 10.14 | 4,242 |
| 30 Aug 24 |
10.04000 +0.04 |
10.18 | 9.94 | 10.08 | 12,034 |
| 29 Aug 24 |
10.00000 +0.23 |
10.12 | 9.73 | 9.86 | 20,034 |
| 28 Aug 24 |
9.77000 -0.04 |
10.10 | 9.67 | 9.91 | 10,332 |
| 27 Aug 24 |
9.81000 +0.26 |
9.96 | 9.46 | 9.64 | 15,913 |
| 26 Aug 24 |
9.55000 +0.16 |
9.58 | 9.28 | 9.42 | 12,254 |
| 23 Aug 24 |
9.39000 -0.03 |
9.80 | 9.19 | 9.49 | 36,138 |
| 22 Aug 24 |
9.42000 +0.03 |
9.59 | 9.34 | 9.36 | 21,207 |
| 21 Aug 24 |
9.39000 +0.08 |
9.45 | 9.21 | 9.30 | 23,363 |
| 20 Aug 24 |
9.31000 -0.08 |
9.45 | 9.12 | 9.37 | 31,715 |
| 19 Aug 24 |
9.39000 +0.16 |
9.41 | 9.16 | 9.28 | 16,649 |
| 16 Aug 24 |
9.23000 -0.13 |
9.45 | 9.06 | 9.42 | 29,832 |
| 15 Aug 24 |
9.36000 +0.24 |
9.39 | 9.10 | 9.12 | 30,508 |
| 14 Aug 24 |
9.12000 -0.05 |
9.30 | 9.00 | 9.17 | 35,641 |
| 13 Aug 24 |
9.17000 -0.40 |
9.80 | 9.00 | 9.66 | 83,725 |
| 12 Aug 24 |
9.57000 -0.42 |
10.04 | 9.48 | 10.04 | 55,269 |
| 09 Aug 24 |
9.99000 -0.45 |
10.66 | 9.94 | 10.56 | 34,874 |
| 08 Aug 24 |
10.44000 -0.08 |
10.60 | 10.30 | 10.60 | 43,826 |
| 07 Aug 24 |
10.52000 +0.55 |
10.54 | 9.91 | 10.04 | 35,443 |
| 06 Aug 24 |
9.97000 -0.23 |
10.38 | 9.88 | 10.24 | 63,101 |
| 05 Aug 24 |
10.20000 -0.18 |
10.60 | 9.72 | 10.54 | 44,824 |
| 02 Aug 24 |
10.38000 -0.86 |
11.30 | 10.12 | 11.10 | 60,142 |
| 01 Aug 24 |
11.24000 -1.26 |
12.68 | 11.20 | 12.32 | 63,019 |
| 31 Jul 24 |
12.50000 -0.04 |
12.70 | 12.08 | 12.64 | 24,691 |
| 30 Jul 24 |
12.54000 -0.12 |
12.80 | 12.40 | 12.60 | 14,720 |
| 29 Jul 24 |
12.66000 +0.00 |
12.80 | 12.62 | 12.74 | 4,730 |
| 26 Jul 24 |
12.66000 +0.04 |
12.78 | 12.54 | 12.74 | 8,172 |
| 25 Jul 24 |
12.62000 -0.34 |
12.90 | 12.56 | 12.90 | 11,819 |
| 24 Jul 24 |
12.96000 +0.02 |
13.18 | 12.88 | 13.02 | 8,870 |
| 23 Jul 24 |
12.94000 -0.20 |
13.40 | 12.70 | 13.22 | 20,043 |
| 22 Jul 24 |
13.14000 -0.18 |
13.54 | 12.88 | 13.40 | 11,061 |
| 19 Jul 24 |
13.32000 -0.20 |
13.64 | 13.26 | 13.42 | 15,266 |
| 18 Jul 24 |
13.52000 -0.08 |
13.72 | 13.50 | 13.70 | 10,048 |
| 17 Jul 24 |
13.60000 -0.22 |
13.90 | 13.42 | 13.88 | 22,693 |
| 16 Jul 24 |
13.82000 -0.10 |
14.06 | 13.64 | 13.94 | 21,654 |
| 15 Jul 24 |
13.92000 +0.00 |
14.06 | 13.68 | 13.96 | 14,208 |
| 12 Jul 24 |
13.92000 +0.14 |
14.00 | 13.76 | 13.88 | 6,735 |
| 11 Jul 24 |
13.78000 +0.06 |
13.96 | 13.56 | 13.84 | 23,498 |
| 10 Jul 24 |
13.72000 +0.02 |
13.94 | 13.64 | 13.76 | 8,920 |
| 09 Jul 24 |
13.70000 -0.26 |
14.10 | 13.50 | 13.98 | 17,955 |
| 08 Jul 24 |
13.96000 +0.04 |
14.10 | 13.90 | 13.98 | 23,358 |
| 05 Jul 24 |
13.92000 +0.26 |
14.06 | 13.74 | 13.76 | 13,245 |
| 04 Jul 24 |
13.66000 +0.04 |
13.86 | 13.62 | 13.68 | 7,709 |
| 03 Jul 24 |
13.62000 +0.10 |
13.70 | 13.40 | 13.54 | 9,168 |
| 02 Jul 24 |
13.52000 -0.06 |
13.70 | 13.36 | 13.62 | 17,192 |
| 01 Jul 24 |
13.58000 +0.04 |
14.00 | 13.50 | 13.76 | 20,583 |
| 28 Jun 24 |
13.54000 +0.18 |
13.80 | 13.06 | 13.44 | 28,142 |
| 27 Jun 24 |
13.36000 -0.14 |
13.58 | 13.30 | 13.52 | 16,116 |
| 26 Jun 24 |
13.50000 -0.04 |
13.70 | 13.30 | 13.66 | 27,769 |
| 25 Jun 24 |
13.54000 -0.20 |
13.86 | 13.26 | 13.72 | 15,450 |
| 24 Jun 24 |
13.74000 -0.02 |
14.04 | 13.50 | 14.04 | 23,684 |
| 21 Jun 24 |
13.76000 +0.02 |
13.96 | 13.54 | 13.66 | 21,670 |
| 20 Jun 24 |
13.74000 +0.28 |
13.80 | 13.32 | 13.54 | 16,432 |
| 19 Jun 24 |
13.46000 -0.46 |
14.14 | 13.40 | 14.02 | 26,065 |
| 18 Jun 24 |
13.92000 -0.22 |
14.28 | 13.78 | 14.16 | 34,200 |
| 17 Jun 24 |
14.14000 +0.54 |
14.18 | 13.50 | 13.62 | 33,521 |
| 14 Jun 24 |
13.60000 -0.32 |
13.98 | 13.22 | 13.96 | 48,827 |
| 13 Jun 24 |
13.92000 -0.28 |
14.30 | 13.74 | 14.26 | 33,284 |
| 12 Jun 24 |
14.20000 +0.24 |
14.30 | 13.78 | 14.06 | 28,341 |
| 11 Jun 24 |
13.96000 +0.10 |
14.48 | 13.84 | 14.48 | 148,017 |
| 10 Jun 24 |
13.86000 -0.36 |
14.34 | 13.68 | 14.34 | 29,891 |
| 07 Jun 24 |
14.22000 +0.30 |
14.26 | 14.00 | 14.04 | 16,385 |
| 06 Jun 24 |
13.92000 -0.24 |
14.30 | 13.72 | 14.30 | 20,805 |
| 05 Jun 24 |
14.16000 -0.02 |
14.42 | 14.00 | 14.30 | 21,051 |
| 04 Jun 24 |
14.18000 +0.46 |
14.26 | 13.80 | 13.80 | 40,018 |
| 03 Jun 24 |
13.72000 -0.10 |
14.00 | 13.56 | 13.78 | 31,677 |
| 31 May 24 |
13.82000 +0.02 |
13.86 | 13.46 | 13.80 | 51,214 |
| 30 May 24 |
13.80000 +0.40 |
13.94 | 13.44 | 13.46 | 20,165 |
| 29 May 24 |
13.40000 -0.40 |
13.72 | 13.24 | 13.72 | 27,743 |
| 28 May 24 |
13.80000 +0.40 |
13.94 | 13.48 | 13.48 | 41,032 |
| 27 May 24 |
13.40000 +0.52 |
13.54 | 12.92 | 12.94 | 45,952 |
| 24 May 24 |
12.88000 +0.12 |
12.88 | 12.60 | 12.64 | 19,221 |
| 23 May 24 |
12.76000 +0.50 |
12.90 | 12.26 | 12.32 | 45,031 |
| 22 May 24 |
12.26000 +0.22 |
12.44 | 12.02 | 12.12 | 48,004 |
| 21 May 24 |
12.04000 -0.26 |
12.24 | 11.86 | 12.24 | 23,744 |
| 20 May 24 |
12.30000 +0.00 |
12.44 | 12.18 | 12.24 | 14,312 |
| 17 May 24 |
12.30000 +0.16 |
12.50 | 12.18 | 12.18 | 8,246 |
| 16 May 24 |
12.14000 +0.10 |
12.20 | 11.86 | 12.12 | 20,398 |
| 15 May 24 |
12.04000 -0.06 |
12.20 | 11.74 | 12.04 | 36,020 |
| 14 May 24 |
12.10000 -0.12 |
12.52 | 11.94 | 12.28 | 48,161 |
| 13 May 24 |
12.22000 -0.02 |
12.40 | 11.88 | 12.24 | 51,836 |
| 10 May 24 |
12.24000 +0.22 |
12.58 | 12.06 | 12.08 | 35,933 |
| 09 May 24 |
12.02000 +0.28 |
12.16 | 11.60 | 11.68 | 29,371 |
| 08 May 24 |
11.74000 -0.98 |
12.82 | 11.40 | 12.82 | 104,466 |
| 07 May 24 |
12.72000 -0.66 |
13.16 | 12.26 | 12.90 | 60,193 |
| 06 May 24 |
13.38000 +0.16 |
13.46 | 12.88 | 13.30 | 22,665 |
| 03 May 24 |
13.22000 +0.02 |
13.42 | 13.04 | 13.26 | 23,001 |
| 02 May 24 |
13.20000 -0.08 |
13.54 | 13.14 | 13.34 | 24,592 |
| 30 Apr 24 |
13.28000 +0.10 |
13.66 | 13.16 | 13.22 | 23,683 |
| 29 Apr 24 |
13.18000 +0.36 |
13.20 | 12.70 | 12.88 | 66,358 |
| 26 Apr 24 |
12.82000 +0.30 |
12.94 | 12.56 | 12.62 | 21,936 |
| 25 Apr 24 |
12.52000 -0.18 |
12.78 | 12.44 | 12.70 | 15,941 |
| 24 Apr 24 |
12.70000 -0.02 |
12.86 | 12.46 | 12.82 | 24,125 |
| 23 Apr 24 |
12.72000 +0.04 |
12.86 | 12.36 | 12.56 | 46,689 |
| 22 Apr 24 |
12.68000 +0.24 |
12.78 | 12.34 | 12.34 | 35,251 |
| 19 Apr 24 |
12.44000 -0.06 |
12.48 | 12.22 | 12.46 | 49,575 |
| 18 Apr 24 |
12.50000 +0.32 |
12.56 | 12.20 | 12.24 | 11,912 |
| 17 Apr 24 |
12.18000 +0.18 |
12.28 | 12.08 | 12.10 | 15,301 |
| 16 Apr 24 |
12.00000 -0.18 |
12.36 | 11.82 | 12.04 | 14,290 |
| 15 Apr 24 |
12.18000 -0.14 |
12.50 | 12.16 | 12.50 | 13,027 |
| 12 Apr 24 |
12.32000 +0.06 |
12.68 | 12.20 | 12.20 | 33,054 |
| 11 Apr 24 |
12.26000 -0.24 |
12.58 | 12.18 | 12.58 | 20,985 |
| 10 Apr 24 |
12.50000 +0.34 |
12.62 | 12.12 | 12.28 | 23,232 |
| 09 Apr 24 |
12.16000 -0.16 |
12.42 | 12.08 | 12.32 | 11,885 |
| 08 Apr 24 |
12.32000 +0.28 |
12.44 | 11.92 | 11.92 | 19,867 |
| 05 Apr 24 |
12.04000 -0.32 |
12.20 | 11.76 | 12.20 | 43,485 |
| 04 Apr 24 |
12.36000 +0.02 |
12.54 | 12.14 | 12.14 | 11,672 |
| 03 Apr 24 |
12.34000 +0.14 |
12.40 | 12.08 | 12.24 | 11,227 |
| 02 Apr 24 |
12.20000 -0.30 |
12.62 | 11.70 | 12.62 | 52,797 |
| 28 Mar 24 |
12.50000 -0.02 |
12.62 | 12.40 | 12.50 | 11,189 |
| 27 Mar 24 |
12.52000 -0.20 |
12.76 | 12.46 | 12.60 | 19,638 |
| 26 Mar 24 |
12.72000 +0.02 |
12.84 | 12.50 | 12.80 | 18,095 |
| 25 Mar 24 |
12.70000 +0.08 |
12.96 | 12.68 | 12.94 | 27,443 |
| 22 Mar 24 |
12.62000 +0.00 |
12.86 | 12.48 | 12.74 | 15,727 |
| 21 Mar 24 |
12.62000 +0.22 |
12.72 | 12.34 | 12.50 | 10,204 |
| 20 Mar 24 |
12.40000 +0.00 |
12.46 | 12.06 | 12.46 | 21,952 |
| 19 Mar 24 |
12.40000 +0.38 |
12.72 | 12.20 | 12.20 | 70,348 |
| 18 Mar 24 |
12.02000 +0.06 |
12.20 | 11.86 | 12.06 | 35,483 |
| 15 Mar 24 |
11.96000 +0.30 |
12.06 | 11.64 | 11.70 | 33,418 |
| 14 Mar 24 |
11.66000 +0.34 |
11.76 | 11.32 | 11.32 | 37,721 |
| 13 Mar 24 |
11.32000 -0.12 |
11.54 | 11.32 | 11.44 | 7,247 |
| 12 Mar 24 |
11.44000 +0.38 |
11.54 | 10.98 | 11.10 | 37,724 |
| 11 Mar 24 |
11.06000 +0.00 |
11.18 | 10.94 | 10.96 | 6,694 |
| 08 Mar 24 |
11.06000 +0.02 |
11.14 | 10.90 | 11.12 | 39,214 |
| 07 Mar 24 |
11.04000 +0.32 |
11.20 | 10.66 | 10.78 | 12,707 |
| 06 Mar 24 |
10.72000 +0.28 |
10.90 | 10.20 | 10.36 | 36,286 |
| 05 Mar 24 |
10.44000 -0.14 |
10.66 | 10.14 | 10.60 | 27,083 |
| 04 Mar 24 |
10.58000 -0.20 |
10.92 | 10.36 | 10.76 | 21,994 |
| 01 Mar 24 |
10.78000 +0.28 |
10.92 | 10.58 | 10.58 | 24,367 |
| 29 Feb 24 |
10.50000 +0.44 |
10.68 | 10.00 | 10.20 | 183,000 |
| 28 Feb 24 |
10.06000 -0.02 |
10.14 | 10.00 | 10.10 | 8,347 |
| 27 Feb 24 |
10.08000 +0.13 |
10.14 | 9.85 | 10.04 | 41,541 |
| 26 Feb 24 |
9.95000 +0.09 |
10.00 | 9.76 | 9.76 | 9,928 |
| 23 Feb 24 |
9.86000 -0.18 |
10.08 | 9.69 | 9.98 | 24,569 |
| 22 Feb 24 |
10.04000 -0.06 |
10.20 | 9.98 | 10.14 | 24,534 |
| 21 Feb 24 |
10.10000 -0.04 |
10.20 | 10.04 | 10.18 | 2,471 |
| 20 Feb 24 |
10.14000 -0.04 |
10.20 | 9.92 | 10.16 | 18,267 |
| 19 Feb 24 |
10.18000 -0.02 |
10.24 | 10.08 | 10.24 | 9,409 |
| 16 Feb 24 |
10.20000 +0.02 |
10.30 | 10.16 | 10.20 | 16,975 |
| 15 Feb 24 |
10.18000 -0.18 |
10.40 | 10.08 | 10.40 | 25,504 |
| 14 Feb 24 |
10.36000 +0.16 |
10.36 | 10.08 | 10.24 | 39,408 |
| 13 Feb 24 |
10.20000 +0.06 |
10.28 | 10.02 | 10.28 | 26,376 |
| 12 Feb 24 |
10.14000 -0.10 |
10.40 | 10.06 | 10.28 | 15,905 |
| 09 Feb 24 |
10.24000 -0.16 |
10.50 | 10.00 | 10.40 | 21,564 |
| 08 Feb 24 |
10.40000 +0.16 |
10.64 | 10.04 | 10.34 | 41,105 |
| 07 Feb 24 |
10.24000 -0.30 |
10.54 | 10.18 | 10.54 | 29,114 |
| 06 Feb 24 |
10.54000 -0.22 |
10.68 | 10.32 | 10.68 | 22,853 |
| 05 Feb 24 |
10.76000 -0.10 |
11.22 | 10.56 | 10.96 | 30,031 |
| 02 Feb 24 |
10.86000 -0.06 |
11.16 | 10.68 | 11.00 | 21,368 |
| 01 Feb 24 |
10.92000 -0.26 |
11.24 | 10.80 | 11.02 | 14,143 |
| 31 Jan 24 |
11.18000 -0.22 |
11.40 | 11.10 | 11.36 | 10,779 |
| 30 Jan 24 |
11.40000 -0.20 |
11.60 | 11.30 | 11.58 | 10,696 |
| 29 Jan 24 |
11.60000 -0.30 |
12.00 | 11.44 | 12.00 | 13,544 |
| 26 Jan 24 |
11.90000 -0.16 |
12.16 | 11.74 | 12.16 | 7,099 |
| 25 Jan 24 |
12.06000 +0.04 |
12.30 | 11.88 | 12.14 | 14,568 |
| 24 Jan 24 |
12.02000 +0.30 |
12.08 | 11.68 | 11.70 | 8,455 |
| 23 Jan 24 |
11.72000 +0.06 |
11.94 | 11.42 | 11.56 | 11,753 |
| 22 Jan 24 |
11.66000 +0.06 |
11.84 | 11.40 | 11.72 | 19,276 |
| 19 Jan 24 |
11.60000 +0.00 |
12.16 | 11.50 | 11.80 | 17,567 |
| 18 Jan 24 |
11.60000 +0.04 |
11.76 | 11.34 | 11.56 | 16,711 |
| 17 Jan 24 |
11.56000 -0.16 |
11.78 | 11.14 | 11.60 | 19,107 |
| 16 Jan 24 |
11.72000 +0.02 |
11.88 | 11.48 | 11.88 | 9,119 |
| 15 Jan 24 |
11.70000 -0.32 |
12.10 | 11.50 | 12.10 | 12,634 |
| 12 Jan 24 |
12.02000 +0.26 |
12.16 | 11.70 | 11.82 | 15,059 |
| 11 Jan 24 |
11.76000 +0.06 |
12.20 | 11.54 | 11.84 | 12,167 |
| 10 Jan 24 |
11.70000 -0.10 |
11.88 | 11.44 | 11.84 | 10,647 |
| 09 Jan 24 |
11.80000 +0.08 |
11.90 | 11.56 | 11.84 | 5,961 |
| 08 Jan 24 |
11.72000 +0.00 |
11.94 | 11.48 | 11.56 | 16,413 |
| 05 Jan 24 |
11.72000 +0.10 |
11.74 | 11.26 | 11.56 | 8,656 |
| 04 Jan 24 |
11.62000 -0.06 |
11.98 | 11.18 | 11.80 | 31,676 |
| 03 Jan 24 |
11.68000 -0.34 |
12.00 | 11.30 | 12.00 | 24,571 |
| 02 Jan 24 |
12.02000 -0.08 |
12.52 | 11.66 | 11.98 | 23,841 |
| 29 Dec 23 |
12.10000 +0.08 |
12.10 | 11.60 | 11.90 | 23,047 |
| 28 Dec 23 |
12.02000 -0.38 |
12.56 | 11.80 | 12.56 | 19,560 |
| 27 Dec 23 |
12.40000 +0.10 |
12.64 | 12.30 | 12.30 | 20,258 |
| 22 Dec 23 |
12.30000 +0.58 |
12.32 | 11.64 | 11.78 | 21,161 |
| 21 Dec 23 |
11.72000 -0.02 |
11.78 | 11.50 | 11.72 | 8,763 |
| 20 Dec 23 |
11.74000 +0.80 |
11.88 | 10.82 | 10.82 | 23,576 |
| 19 Dec 23 |
10.94000 +0.06 |
11.00 | 10.78 | 11.00 | 12,526 |
| 18 Dec 23 |
10.88000 +0.08 |
10.96 | 10.72 | 10.92 | 4,374 |
| 15 Dec 23 |
10.80000 +0.00 |
10.98 | 10.64 | 10.84 | 31,038 |
| 14 Dec 23 |
10.80000 +0.20 |
11.00 | 10.62 | 10.70 | 14,090 |
| 13 Dec 23 |
10.60000 +0.04 |
10.76 | 10.54 | 10.64 | 9,634 |
| 12 Dec 23 |
10.56000 -0.16 |
10.80 | 10.40 | 10.80 | 15,041 |
| 11 Dec 23 |
10.72000 -0.20 |
11.00 | 10.44 | 10.92 | 17,586 |
| 08 Dec 23 |
10.92000 +0.12 |
11.16 | 10.80 | 10.90 | 11,329 |
| 07 Dec 23 |
10.80000 -0.06 |
11.06 | 10.62 | 10.80 | 18,700 |
| 06 Dec 23 |
10.86000 +0.16 |
10.96 | 10.50 | 10.70 | 10,295 |
| 05 Dec 23 |
10.70000 -0.04 |
10.78 | 10.52 | 10.74 | 11,765 |
| 04 Dec 23 |
10.74000 -0.24 |
11.06 | 10.62 | 11.04 | 14,017 |
| 01 Dec 23 |
10.98000 -0.42 |
11.50 | 10.88 | 11.50 | 18,109 |
| 30 Nov 23 |
11.40000 +0.10 |
11.44 | 11.20 | 11.38 | 6,694 |
| 29 Nov 23 |
11.30000 +0.32 |
11.52 | 10.84 | 11.10 | 29,843 |
| 28 Nov 23 |
10.98000 -0.02 |
11.08 | 10.68 | 11.08 | 5,651 |
| 27 Nov 23 |
11.00000 -0.12 |
11.06 | 10.86 | 11.00 | 5,476 |
| 24 Nov 23 |
11.12000 -0.08 |
11.30 | 10.92 | 11.30 | 4,282 |
| 23 Nov 23 |
11.20000 +0.40 |
11.30 | 10.90 | 10.92 | 6,910 |
| 22 Nov 23 |
10.80000 -0.26 |
11.28 | 10.74 | 11.22 | 12,514 |
| 21 Nov 23 |
11.06000 -0.30 |
11.40 | 10.94 | 11.40 | 7,066 |
| 20 Nov 23 |
11.36000 +0.08 |
11.40 | 11.14 | 11.14 | 3,918 |
| 17 Nov 23 |
11.28000 +0.10 |
11.38 | 11.04 | 11.30 | 6,851 |
| 16 Nov 23 |
11.18000 -0.16 |
11.60 | 11.04 | 11.60 | 10,511 |
| 15 Nov 23 |
11.34000 +0.42 |
11.34 | 10.80 | 10.80 | 16,358 |
| 14 Nov 23 |
10.92000 +0.20 |
11.14 | 10.40 | 10.80 | 32,950 |
| 13 Nov 23 |
10.72000 +0.08 |
10.76 | 10.50 | 10.72 | 6,974 |
| 10 Nov 23 |
10.64000 -0.38 |
11.10 | 10.42 | 10.96 | 19,416 |
| 09 Nov 23 |
11.02000 +0.22 |
11.14 | 10.64 | 10.80 | 11,078 |
| 08 Nov 23 |
10.80000 +0.10 |
11.00 | 10.62 | 10.80 | 9,168 |
| 07 Nov 23 |
10.70000 -0.02 |
10.78 | 10.42 | 10.76 | 17,165 |
| 06 Nov 23 |
10.72000 -0.06 |
11.02 | 10.58 | 11.02 | 4,468 |
| 03 Nov 23 |
10.78000 -0.06 |
11.00 | 10.72 | 10.88 | 13,780 |
| 02 Nov 23 |
10.84000 +0.72 |
11.00 | 10.32 | 10.42 | 23,495 |
| 01 Nov 23 |
10.12000 -0.64 |
10.86 | 9.93 | 10.86 | 41,103 |
| 31 Oct 23 |
10.76000 +0.00 |
11.08 | 10.62 | 10.82 | 28,224 |
| 30 Oct 23 |
10.76000 +0.24 |
10.84 | 10.42 | 10.50 | 33,361 |
| 27 Oct 23 |
10.52000 -0.48 |
11.20 | 10.38 | 10.82 | 54,713 |
| 26 Oct 23 |
11.00000 -0.84 |
11.84 | 10.00 | 11.38 | 84,971 |
| 25 Oct 23 |
11.84000 -0.32 |
12.24 | 11.68 | 12.08 | 9,792 |
| 24 Oct 23 |
12.16000 +0.12 |
12.64 | 11.92 | 12.20 | 15,050 |
| 23 Oct 23 |
12.04000 +0.04 |
12.40 | 11.82 | 11.88 | 36,931 |
| 20 Oct 23 |
12.00000 +0.00 |
12.12 | 11.84 | 12.10 | 8,727 |
| 19 Oct 23 |
12.00000 +0.08 |
12.10 | 11.66 | 11.80 | 7,802 |
| 18 Oct 23 |
11.92000 -0.08 |
11.98 | 11.72 | 11.92 | 14,231 |
| 17 Oct 23 |
12.00000 -0.16 |
12.36 | 11.84 | 12.06 | 32,514 |
| 16 Oct 23 |
12.16000 +0.08 |
12.32 | 11.92 | 12.16 | 25,804 |
| 13 Oct 23 |
12.08000 +0.00 |
12.24 | 11.70 | 12.18 | 39,062 |
| 12 Oct 23 |
12.08000 -0.58 |
12.60 | 11.98 | 12.44 | 19,895 |
| 11 Oct 23 |
12.66000 -0.44 |
13.18 | 12.36 | 13.18 | 22,067 |
| 10 Oct 23 |
13.10000 +0.12 |
13.42 | 12.98 | 13.12 | 7,367 |
| 09 Oct 23 |
12.98000 -0.52 |
13.40 | 12.92 | 13.38 | 9,118 |
| 06 Oct 23 |
13.50000 +0.06 |
13.56 | 13.24 | 13.56 | 5,108 |
| 05 Oct 23 |
13.44000 -0.10 |
13.74 | 13.24 | 13.50 | 5,536 |
| 04 Oct 23 |
13.54000 -0.04 |
13.72 | 13.34 | 13.42 | 5,909 |
| 03 Oct 23 |
13.58000 -0.48 |
13.92 | 13.40 | 13.92 | 11,076 |
| 02 Oct 23 |
14.06000 +0.04 |
14.16 | 13.90 | 13.90 | 7,897 |
| 29 Sep 23 |
14.02000 +0.14 |
14.10 | 13.62 | 13.80 | 16,560 |
| 28 Sep 23 |
13.88000 +0.16 |
14.02 | 13.58 | 13.58 | 9,326 |
| 27 Sep 23 |
13.72000 +0.06 |
13.82 | 13.50 | 13.58 | 7,696 |
| 26 Sep 23 |
13.66000 +0.00 |
13.70 | 13.66 | 13.68 | 3,515 |
| 25 Sep 23 |
13.66000 -0.30 |
13.96 | 13.50 | 13.90 | 20,273 |
| 22 Sep 23 |
13.96000 -0.26 |
14.28 | 13.90 | 14.20 | 15,903 |
| 21 Sep 23 |
14.22000 -0.08 |
14.34 | 13.84 | 14.20 | 9,985 |
| 20 Sep 23 |
14.30000 +0.42 |
14.40 | 13.88 | 13.94 | 46,452 |
| 19 Sep 23 |
13.88000 +0.30 |
13.90 | 13.30 | 13.50 | 27,982 |
| 18 Sep 23 |
13.58000 -0.66 |
14.24 | 13.42 | 14.20 | 26,673 |
| 15 Sep 23 |
14.24000 +0.00 |
14.72 | 14.14 | 14.38 | 16,595 |
| 14 Sep 23 |
14.24000 -0.46 |
14.70 | 14.06 | 14.70 | 13,967 |
| 13 Sep 23 |
14.70000 +0.08 |
14.80 | 14.44 | 14.56 | 18,611 |
| 12 Sep 23 |
14.62000 +0.18 |
14.72 | 14.16 | 14.58 | 20,511 |
| 11 Sep 23 |
14.44000 +0.34 |
14.60 | 14.06 | 14.06 | 8,880 |
| 08 Sep 23 |
14.10000 +0.34 |
14.18 | 13.50 | 13.82 | 18,875 |
| 07 Sep 23 |
13.76000 -0.40 |
14.22 | 13.60 | 14.20 | 12,433 |
| 06 Sep 23 |
14.16000 +0.20 |
14.28 | 13.82 | 13.94 | 21,341 |
| 05 Sep 23 |
13.96000 -0.46 |
14.40 | 13.94 | 14.36 | 32,231 |
| 04 Sep 23 |
14.42000 -0.34 |
14.86 | 14.32 | 14.86 | 15,600 |
| 01 Sep 23 |
14.76000 -0.10 |
15.12 | 14.56 | 14.96 | 15,514 |
| 31 Aug 23 |
14.86000 +0.12 |
15.00 | 14.76 | 14.82 | 12,334 |
| 30 Aug 23 |
14.74000 -0.20 |
15.00 | 14.60 | 14.84 | 13,167 |
| 29 Aug 23 |
14.94000 +0.04 |
15.00 | 14.72 | 14.92 | 17,100 |
| 28 Aug 23 |
14.90000 +0.34 |
14.92 | 14.60 | 14.66 | 9,571 |
| 25 Aug 23 |
14.56000 -0.04 |
14.74 | 14.30 | 14.64 | 14,829 |
| 24 Aug 23 |
14.60000 -0.12 |
14.96 | 14.50 | 14.80 | 9,236 |
| 23 Aug 23 |
14.72000 +0.08 |
14.82 | 14.46 | 14.66 | 14,932 |
| 22 Aug 23 |
14.64000 +0.64 |
14.70 | 13.94 | 14.08 | 22,849 |
| 21 Aug 23 |
14.00000 -0.28 |
14.34 | 13.96 | 14.34 | 9,951 |
| 18 Aug 23 |
14.28000 -0.02 |
14.58 | 13.80 | 14.20 | 15,616 |
| 17 Aug 23 |
14.30000 -0.16 |
14.54 | 14.20 | 14.54 | 9,134 |
| 16 Aug 23 |
14.46000 +0.02 |
14.62 | 14.34 | 14.38 | 7,114 |
| 15 Aug 23 |
14.44000 -0.14 |
14.68 | 14.22 | 14.68 | 17,218 |
| 14 Aug 23 |
14.58000 +0.14 |
14.74 | 14.30 | 14.48 | 10,243 |
| 11 Aug 23 |
14.44000 -0.24 |
14.58 | 14.20 | 14.54 | 11,381 |
| 10 Aug 23 |
14.68000 -0.36 |
14.94 | 14.58 | 14.94 | 8,330 |
| 09 Aug 23 |
15.04000 +0.06 |
15.34 | 14.66 | 14.94 | 26,106 |
| 08 Aug 23 |
14.98000 +0.08 |
15.18 | 14.78 | 14.80 | 23,312 |
| 07 Aug 23 |
14.90000 -0.82 |
15.80 | 14.90 | 15.62 | 11,046 |
| 04 Aug 23 |
15.72000 -0.30 |
16.26 | 15.64 | 16.10 | 14,882 |
| 03 Aug 23 |
16.02000 -0.16 |
16.30 | 15.62 | 16.08 | 22,520 |
| 02 Aug 23 |
16.18000 -0.22 |
16.40 | 15.90 | 16.30 | 18,548 |
| 01 Aug 23 |
16.40000 -1.06 |
17.36 | 16.08 | 17.36 | 41,919 |
| 31 Jul 23 |
17.46000 -0.68 |
17.56 | 16.56 | 17.52 | 48,269 |
| 28 Jul 23 |
18.14000 -0.72 |
18.74 | 17.54 | 18.74 | 33,677 |
| 27 Jul 23 |
18.86000 +0.20 |
18.86 | 18.64 | 18.76 | 8,292 |
| 26 Jul 23 |
18.66000 +0.10 |
18.66 | 18.42 | 18.66 | 5,455 |
| 25 Jul 23 |
18.56000 -0.14 |
18.82 | 18.44 | 18.74 | 7,544 |
| 24 Jul 23 |
18.70000 -0.36 |
18.96 | 18.70 | 18.96 | 5,960 |
| 21 Jul 23 |
19.06000 -0.04 |
19.18 | 18.66 | 19.00 | 6,714 |
| 20 Jul 23 |
19.10000 -0.06 |
19.16 | 18.86 | 19.06 | 8,129 |
| 19 Jul 23 |
19.16000 -0.02 |
19.20 | 19.02 | 19.14 | 3,369 |
| 18 Jul 23 |
19.18000 -0.02 |
19.26 | 19.10 | 19.20 | 4,554 |
| 17 Jul 23 |
19.20000 -0.02 |
19.34 | 18.88 | 19.34 | 6,377 |
| 14 Jul 23 |
19.22000 +0.06 |
19.42 | 19.18 | 19.18 | 4,483 |
| 13 Jul 23 |
19.16000 +0.14 |
19.22 | 19.00 | 19.06 | 7,785 |
| 12 Jul 23 |
19.02000 +0.08 |
19.16 | 18.82 | 18.82 | 11,547 |
| 11 Jul 23 |
18.94000 -0.06 |
19.14 | 18.66 | 19.14 | 3,249 |
| 10 Jul 23 |
19.00000 -0.20 |
19.20 | 18.90 | 19.20 | 6,846 |
| 07 Jul 23 |
19.20000 -0.18 |
19.30 | 19.10 | 19.28 | 6,952 |
| 06 Jul 23 |
19.38000 -0.10 |
19.58 | 19.12 | 19.38 | 7,814 |
| 05 Jul 23 |
19.48000 -0.08 |
19.60 | 19.30 | 19.44 | 15,999 |
| 04 Jul 23 |
19.56000 +0.02 |
19.84 | 19.38 | 19.64 | 6,274 |
| 03 Jul 23 |
19.54000 +0.54 |
19.58 | 19.12 | 19.12 | 14,534 |
| 30 Jun 23 |
19.00000 +0.14 |
19.12 | 18.96 | 18.98 | 5,077 |
| 29 Jun 23 |
18.86000 -0.12 |
19.10 | 18.82 | 19.06 | 3,326 |
| 28 Jun 23 |
18.98000 +0.18 |
19.14 | 18.90 | 18.90 | 7,053 |
| 27 Jun 23 |
18.80000 +0.02 |
18.90 | 18.68 | 18.90 | 10,127 |
| 26 Jun 23 |
18.78000 +0.22 |
18.86 | 18.38 | 18.46 | 8,509 |
| 23 Jun 23 |
18.56000 -0.32 |
18.86 | 18.30 | 18.86 | 10,855 |
| 22 Jun 23 |
18.88000 -0.26 |
19.04 | 18.74 | 18.94 | 16,513 |
| 21 Jun 23 |
19.14000 -0.06 |
19.24 | 18.92 | 19.14 | 16,482 |
| 20 Jun 23 |
19.20000 -0.62 |
19.94 | 19.16 | 19.74 | 9,177 |
| 19 Jun 23 |
19.82000 -0.38 |
20.20 | 19.72 | 20.10 | 14,129 |
| 16 Jun 23 |
20.20000 +0.44 |
20.20 | 19.60 | 19.62 | 39,828 |
| 15 Jun 23 |
19.76000 -0.12 |
19.98 | 19.70 | 19.98 | 9,367 |
| 14 Jun 23 |
19.88000 +0.16 |
19.96 | 19.68 | 19.82 | 6,125 |
| 13 Jun 23 |
19.72000 +0.52 |
19.82 | 19.18 | 19.32 | 9,407 |
| 12 Jun 23 |
19.20000 +0.40 |
19.28 | 18.66 | 18.94 | 8,818 |
| 09 Jun 23 |
18.80000 -0.28 |
19.08 | 18.60 | 19.04 | 11,648 |
| 08 Jun 23 |
19.08000 +1.52 |
19.28 | 17.68 | 17.70 | 32,508 |
| 07 Jun 23 |
17.56000 -0.44 |
18.02 | 17.44 | 17.96 | 6,404 |
| 06 Jun 23 |
18.00000 +0.08 |
18.18 | 17.86 | 18.04 | 14,519 |
| 05 Jun 23 |
17.92000 -0.12 |
18.24 | 17.68 | 18.04 | 9,910 |
| 02 Jun 23 |
18.04000 +0.72 |
18.12 | 17.54 | 17.54 | 8,456 |
| 01 Jun 23 |
17.32000 -0.06 |
17.58 | 17.08 | 17.58 | 31,720 |
| 31 May 23 |
17.38000 -0.44 |
17.78 | 17.20 | 17.70 | 10,127 |
| 30 May 23 |
17.82000 -0.26 |
18.34 | 17.72 | 18.16 | 5,756 |
| 29 May 23 |
18.08000 +0.16 |
18.12 | 17.74 | 17.90 | 6,532 |
| 26 May 23 |
17.92000 +0.60 |
17.96 | 17.40 | 17.44 | 7,651 |
| 25 May 23 |
17.32000 -0.30 |
17.62 | 17.16 | 17.54 | 6,754 |
| 24 May 23 |
17.62000 -0.14 |
17.80 | 17.56 | 17.70 | 16,026 |
| 23 May 23 |
17.76000 +0.34 |
17.90 | 17.46 | 17.64 | 8,853 |
| 22 May 23 |
17.42000 -0.02 |
17.46 | 17.28 | 17.40 | 5,640 |
| 19 May 23 |
17.44000 -0.18 |
17.68 | 17.32 | 17.50 | 2,340 |
| 18 May 23 |
17.62000 -0.06 |
17.82 | 17.60 | 17.66 | 3,579 |
| 17 May 23 |
17.68000 -0.12 |
18.00 | 17.68 | 17.98 | 3,648 |
| 16 May 23 |
17.80000 -0.36 |
18.26 | 17.58 | 18.26 | 7,482 |
| 15 May 23 |
18.16000 +0.08 |
18.30 | 17.84 | 18.28 | 5,011 |
| 12 May 23 |
18.08000 +0.22 |
18.32 | 17.68 | 17.98 | 8,972 |
| 11 May 23 |
17.86000 -0.66 |
18.48 | 17.74 | 18.34 | 17,645 |
| 10 May 23 |
18.52000 -0.32 |
18.84 | 18.30 | 18.84 | 8,634 |
| 09 May 23 |
18.84000 -0.08 |
18.84 | 18.64 | 18.74 | 2,674 |
| 08 May 23 |
18.92000 +0.36 |
18.94 | 18.66 | 18.66 | 4,626 |
| 05 May 23 |
18.56000 +0.14 |
18.56 | 18.04 | 18.22 | 8,208 |
| 04 May 23 |
18.42000 +0.02 |
18.60 | 18.18 | 18.58 | 5,543 |
| 03 May 23 |
18.40000 +0.14 |
18.46 | 18.04 | 18.40 | 9,068 |
| 02 May 23 |
18.26000 -0.48 |
18.80 | 18.10 | 18.80 | 8,896 |
| 28 Apr 23 |
18.74000 +0.12 |
19.04 | 18.54 | 18.54 | 2,273 |
| 27 Apr 23 |
18.62000 +0.22 |
18.92 | 18.22 | 18.22 | 3,759 |
| 26 Apr 23 |
18.40000 -0.10 |
18.52 | 18.00 | 18.36 | 20,177 |
| 25 Apr 23 |
18.50000 -0.14 |
18.78 | 18.44 | 18.70 | 16,192 |
| 24 Apr 23 |
18.64000 -0.36 |
18.96 | 18.64 | 18.92 | 7,232 |
| 21 Apr 23 |
19.00000 -0.54 |
19.40 | 18.50 | 19.40 | 20,629 |
| 20 Apr 23 |
19.54000 +0.02 |
19.70 | 19.30 | 19.70 | 6,804 |
| 19 Apr 23 |
19.52000 -0.08 |
19.68 | 19.40 | 19.40 | 3,331 |
| 18 Apr 23 |
19.60000 +0.00 |
19.60 | 19.42 | 19.50 | 8,894 |
| 17 Apr 23 |
19.60000 +0.38 |
19.64 | 19.14 | 19.14 | 7,010 |
| 14 Apr 23 |
19.22000 -0.24 |
19.38 | 18.94 | 19.26 | 8,975 |
| 13 Apr 23 |
19.46000 +0.02 |
19.82 | 19.34 | 19.62 | 7,746 |
| 12 Apr 23 |
19.44000 +0.12 |
19.70 | 19.24 | 19.50 | 8,511 |
| 11 Apr 23 |
19.32000 -0.24 |
19.56 | 19.06 | 19.38 | 10,894 |
| 06 Apr 23 |
19.56000 +0.06 |
19.68 | 19.34 | 19.36 | 7,102 |
| 05 Apr 23 |
19.50000 +0.12 |
19.70 | 19.00 | 19.46 | 7,545 |
| 04 Apr 23 |
19.38000 -0.28 |
19.90 | 19.00 | 19.70 | 12,493 |
| 03 Apr 23 |
19.66000 +0.32 |
19.86 | 19.32 | 19.52 | 8,643 |
| 31 Mar 23 |
19.34000 -0.02 |
19.52 | 18.98 | 19.42 | 19,815 |
| 30 Mar 23 |
19.36000 +0.46 |
19.96 | 19.02 | 19.02 | 31,193 |
| 29 Mar 23 |
18.90000 +0.92 |
19.06 | 18.44 | 18.44 | 16,207 |
| 28 Mar 23 |
17.98000 -0.30 |
18.36 | 17.62 | 18.24 | 7,887 |
| 27 Mar 23 |
18.28000 +0.50 |
18.48 | 17.86 | 17.96 | 5,754 |
| 24 Mar 23 |
17.78000 -0.74 |
18.38 | 17.70 | 18.38 | 9,459 |
| 23 Mar 23 |
18.52000 +0.30 |
18.54 | 18.12 | 18.36 | 6,635 |
| 22 Mar 23 |
18.22000 +0.52 |
18.22 | 17.68 | 17.82 | 4,831 |
| 21 Mar 23 |
17.70000 +0.14 |
18.04 | 17.58 | 17.58 | 13,067 |
| 20 Mar 23 |
17.56000 +0.60 |
17.78 | 16.46 | 17.10 | 9,909 |
| 17 Mar 23 |
16.96000 -0.44 |
17.36 | 16.74 | 17.16 | 9,661 |
| 16 Mar 23 |
17.40000 -0.10 |
18.16 | 17.20 | 18.16 | 7,789 |
| 15 Mar 23 |
17.50000 -0.68 |
18.16 | 17.24 | 18.16 | 7,071 |
| 14 Mar 23 |
18.18000 +0.26 |
18.22 | 17.70 | 18.22 | 12,459 |
| 13 Mar 23 |
17.92000 -0.58 |
18.62 | 17.64 | 18.60 | 13,109 |
| 10 Mar 23 |
18.50000 -0.50 |
18.88 | 18.34 | 18.70 | 9,972 |
| 09 Mar 23 |
19.00000 -0.12 |
19.26 | 18.98 | 19.26 | 2,613 |
| 08 Mar 23 |
19.12000 +0.12 |
19.20 | 19.04 | 19.18 | 2,344 |
| 07 Mar 23 |
19.00000 -0.02 |
19.28 | 18.90 | 19.28 | 3,147 |
| 06 Mar 23 |
19.02000 +0.18 |
19.02 | 18.70 | 18.70 | 7,344 |
| 03 Mar 23 |
18.84000 -0.34 |
19.46 | 18.72 | 19.02 | 13,738 |
| 02 Mar 23 |
19.18000 -0.28 |
19.56 | 18.98 | 19.46 | 12,336 |
| 01 Mar 23 |
19.46000 +0.34 |
19.70 | 19.30 | 19.32 | 5,393 |
| 28 Feb 23 |
19.12000 -0.02 |
19.44 | 18.80 | 19.32 | 8,456 |
| 27 Feb 23 |
19.14000 +0.14 |
19.62 | 19.12 | 19.20 | 5,500 |
| 24 Feb 23 |
19.00000 -0.30 |
20.15 | 18.74 | 19.96 | 56,285 |
| 23 Feb 23 |
19.30000 +0.30 |
19.54 | 19.04 | 19.14 | 5,239 |
| 22 Feb 23 |
19.00000 -0.04 |
19.28 | 18.62 | 19.22 | 6,808 |
| 21 Feb 23 |
19.04000 +0.26 |
19.12 | 18.58 | 18.60 | 12,959 |
| 20 Feb 23 |
18.78000 -0.06 |
18.92 | 18.54 | 18.90 | 4,904 |
| 17 Feb 23 |
18.84000 -0.20 |
19.24 | 18.70 | 19.24 | 11,923 |
| 16 Feb 23 |
19.04000 -0.16 |
19.32 | 18.62 | 19.08 | 13,535 |
| 15 Feb 23 |
19.20000 +0.30 |
19.46 | 19.02 | 19.06 | 6,469 |
| 14 Feb 23 |
18.90000 -0.36 |
19.32 | 18.84 | 19.08 | 8,016 |
| 13 Feb 23 |
19.26000 +0.38 |
19.34 | 18.68 | 18.98 | 14,833 |
| 10 Feb 23 |
18.88000 -0.66 |
19.66 | 18.54 | 19.60 | 33,281 |
| 09 Feb 23 |
19.54000 +1.22 |
19.60 | 18.14 | 18.40 | 20,783 |
| 08 Feb 23 |
18.32000 +0.12 |
18.36 | 18.16 | 18.20 | 7,266 |
| 07 Feb 23 |
18.20000 +0.48 |
18.44 | 17.60 | 17.84 | 10,233 |
| 06 Feb 23 |
17.72000 -0.44 |
18.10 | 17.42 | 18.10 | 11,926 |
| 03 Feb 23 |
18.16000 +0.34 |
18.16 | 17.62 | 17.62 | 6,295 |
| 02 Feb 23 |
17.82000 +0.06 |
18.12 | 17.78 | 17.84 | 4,721 |
| 01 Feb 23 |
17.76000 -0.24 |
18.00 | 17.64 | 17.96 | 3,958 |
| 31 Jan 23 |
18.00000 +0.08 |
18.50 | 17.72 | 17.98 | 8,812 |
| 30 Jan 23 |
17.92000 -0.54 |
18.66 | 17.72 | 18.66 | 11,710 |
| 27 Jan 23 |
18.46000 -0.10 |
18.80 | 17.98 | 18.62 | 24,500 |
| 26 Jan 23 |
18.56000 +0.64 |
18.90 | 17.80 | 17.90 | 18,538 |
| 25 Jan 23 |
17.92000 -0.04 |
18.18 | 17.74 | 18.06 | 5,995 |
| 24 Jan 23 |
17.96000 -0.10 |
18.18 | 17.96 | 17.96 | 3,214 |
| 23 Jan 23 |
18.06000 +0.08 |
18.46 | 18.00 | 18.10 | 7,145 |
| 20 Jan 23 |
17.98000 +0.48 |
18.00 | 17.58 | 17.68 | 2,487 |
| 19 Jan 23 |
17.50000 -0.54 |
18.06 | 17.22 | 18.06 | 8,649 |
| 18 Jan 23 |
18.04000 +0.20 |
18.22 | 17.82 | 17.82 | 5,707 |
| 17 Jan 23 |
17.84000 +0.04 |
18.00 | 17.56 | 17.56 | 6,815 |
| 16 Jan 23 |
17.80000 -0.18 |
18.00 | 17.40 | 18.00 | 11,995 |
| 13 Jan 23 |
17.98000 -0.08 |
18.44 | 17.62 | 18.00 | 10,175 |
| 12 Jan 23 |
18.06000 +0.04 |
18.44 | 17.92 | 18.02 | 5,861 |
| 11 Jan 23 |
18.02000 +0.28 |
18.20 | 17.70 | 17.80 | 3,146 |
| 10 Jan 23 |
17.74000 -0.44 |
18.18 | 17.40 | 18.18 | 9,485 |
| 09 Jan 23 |
18.18000 +0.80 |
18.24 | 17.44 | 17.44 | 10,539 |
| 06 Jan 23 |
17.38000 -1.06 |
18.50 | 17.26 | 18.46 | 14,714 |
| 05 Jan 23 |
18.44000 +0.70 |
18.48 | 17.58 | 17.60 | 9,851 |
| 04 Jan 23 |
17.74000 +1.00 |
17.90 | 16.90 | 16.90 | 10,007 |
| 03 Jan 23 |
16.74000 +0.06 |
16.88 | 16.62 | 16.82 | 6,093 |
| 02 Jan 23 |
16.68000 +0.40 |
16.72 | 16.32 | 16.32 | 2,348 |
| 30 Dec 22 |
16.28000 +0.04 |
16.42 | 16.16 | 16.42 | 1,688 |
| 29 Dec 22 |
16.24000 +0.44 |
16.36 | 15.74 | 15.86 | 10,121 |
| 28 Dec 22 |
15.80000 -0.30 |
16.24 | 15.64 | 16.24 | 5,285 |
| 27 Dec 22 |
16.10000 +0.00 |
16.26 | 16.00 | 16.06 | 3,655 |
| 23 Dec 22 |
16.10000 +0.36 |
16.18 | 15.58 | 15.80 | 3,862 |
| 22 Dec 22 |
15.74000 -0.42 |
16.34 | 15.62 | 16.34 | 5,583 |
| 21 Dec 22 |
16.16000 +0.06 |
16.52 | 16.04 | 16.04 | 7,098 |
| 20 Dec 22 |
16.10000 +0.04 |
16.24 | 15.82 | 16.24 | 5,621 |
| 19 Dec 22 |
16.06000 +0.18 |
16.22 | 15.74 | 15.80 | 7,204 |
| 16 Dec 22 |
15.88000 +0.00 |
16.04 | 15.56 | 15.90 | 12,016 |
| 15 Dec 22 |
15.88000 -0.80 |
16.54 | 15.80 | 16.48 | 22,087 |
| 14 Dec 22 |
16.68000 -0.02 |
16.86 | 16.56 | 16.76 | 6,359 |
| 13 Dec 22 |
16.70000 +0.22 |
16.90 | 16.20 | 16.58 | 15,370 |
| 12 Dec 22 |
16.48000 -0.32 |
16.80 | 16.36 | 16.68 | 5,951 |
| 09 Dec 22 |
16.80000 +0.52 |
16.92 | 16.34 | 16.36 | 8,848 |
| 08 Dec 22 |
16.28000 +0.00 |
16.36 | 16.16 | 16.36 | 2,670 |
| 07 Dec 22 |
16.28000 -0.06 |
16.50 | 16.06 | 16.42 | 9,499 |
| 06 Dec 22 |
16.34000 -0.10 |
16.52 | 16.20 | 16.52 | 7,142 |
| 05 Dec 22 |
16.44000 -0.40 |
16.88 | 16.26 | 16.88 | 12,141 |
| 02 Dec 22 |
16.84000 +0.44 |
16.94 | 16.20 | 16.20 | 9,477 |
| 01 Dec 22 |
16.40000 +0.50 |
16.60 | 15.94 | 15.96 | 21,817 |
| 30 Nov 22 |
15.90000 +0.18 |
15.96 | 15.60 | 15.78 | 8,211 |
| 29 Nov 22 |
15.72000 +0.30 |
15.80 | 15.12 | 15.52 | 10,249 |
| 28 Nov 22 |
15.42000 -0.22 |
15.80 | 15.26 | 15.80 | 22,546 |
| 25 Nov 22 |
15.64000 -0.26 |
16.04 | 15.50 | 16.04 | 8,975 |
| 24 Nov 22 |
15.90000 +0.20 |
16.14 | 15.58 | 15.68 | 10,139 |
| 23 Nov 22 |
15.70000 +0.16 |
15.80 | 15.18 | 15.70 | 8,588 |
| 22 Nov 22 |
15.54000 +0.14 |
15.74 | 15.32 | 15.50 | 5,863 |
| 21 Nov 22 |
15.40000 -0.22 |
15.44 | 15.10 | 15.44 | 12,041 |
| 18 Nov 22 |
15.62000 +0.14 |
15.90 | 15.42 | 15.60 | 10,658 |
| 17 Nov 22 |
15.48000 -0.20 |
16.02 | 15.40 | 15.80 | 23,983 |
| 16 Nov 22 |
15.68000 -0.40 |
16.24 | 15.36 | 16.24 | 12,889 |
| 15 Nov 22 |
16.08000 -0.58 |
16.68 | 15.78 | 16.68 | 17,619 |
| 14 Nov 22 |
16.66000 +0.32 |
16.66 | 15.98 | 16.50 | 9,579 |
| 11 Nov 22 |
16.34000 +0.14 |
16.52 | 16.18 | 16.28 | 13,376 |
| 10 Nov 22 |
16.20000 +0.32 |
16.40 | 15.38 | 15.94 | 25,657 |
| 09 Nov 22 |
15.88000 +1.20 |
16.00 | 14.92 | 15.08 | 60,471 |
| 08 Nov 22 |
14.68000 +1.04 |
14.70 | 13.54 | 13.70 | 27,917 |
| 07 Nov 22 |
13.64000 +0.34 |
13.68 | 13.34 | 13.34 | 12,377 |
| 04 Nov 22 |
13.30000 +0.58 |
13.66 | 12.86 | 12.86 | 32,216 |
| 03 Nov 22 |
12.72000 +0.10 |
12.84 | 12.12 | 12.58 | 21,262 |
| 02 Nov 22 |
12.62000 -0.18 |
12.90 | 12.46 | 12.88 | 12,852 |
| 01 Nov 22 |
12.80000 +0.10 |
13.02 | 12.56 | 12.82 | 13,314 |
| 31 Oct 22 |
12.70000 -0.04 |
12.78 | 12.50 | 12.60 | 10,501 |
| 28 Oct 22 |
12.74000 -0.22 |
12.80 | 12.46 | 12.80 | 12,627 |
| 27 Oct 22 |
12.96000 -0.04 |
13.04 | 12.72 | 12.94 | 15,064 |
| 26 Oct 22 |
13.00000 +0.40 |
13.00 | 12.64 | 12.64 | 15,437 |
| 25 Oct 22 |
12.60000 +0.10 |
12.64 | 12.18 | 12.52 | 16,467 |
| 24 Oct 22 |
12.50000 +0.14 |
12.64 | 12.22 | 12.48 | 22,923 |
| 21 Oct 22 |
12.36000 -0.20 |
12.50 | 11.90 | 12.46 | 27,041 |
| 20 Oct 22 |
12.56000 +0.28 |
12.62 | 12.08 | 12.38 | 11,384 |
| 19 Oct 22 |
12.28000 -0.06 |
12.46 | 12.20 | 12.46 | 7,366 |
| 18 Oct 22 |
12.34000 +0.48 |
12.36 | 11.74 | 11.86 | 15,307 |
| 17 Oct 22 |
11.86000 +0.12 |
11.86 | 11.44 | 11.70 | 11,098 |
| 14 Oct 22 |
11.74000 -0.06 |
12.12 | 11.60 | 11.84 | 16,901 |
| 13 Oct 22 |
11.80000 +0.52 |
11.80 | 11.10 | 11.40 | 24,158 |
| 12 Oct 22 |
11.28000 -0.06 |
11.46 | 11.02 | 11.46 | 15,742 |
| 11 Oct 22 |
11.34000 -0.18 |
11.40 | 10.92 | 11.40 | 15,888 |
| 10 Oct 22 |
11.52000 +0.08 |
11.74 | 11.38 | 11.58 | 8,666 |
| 07 Oct 22 |
11.44000 -0.24 |
11.72 | 11.18 | 11.60 | 19,174 |
| 06 Oct 22 |
11.68000 -0.24 |
12.10 | 11.58 | 12.04 | 18,106 |
| 05 Oct 22 |
11.92000 -0.20 |
12.24 | 11.64 | 12.24 | 15,894 |
| 04 Oct 22 |
12.12000 +0.78 |
12.24 | 11.64 | 11.74 | 18,490 |
| 03 Oct 22 |
11.34000 -0.02 |
11.34 | 10.92 | 11.04 | 16,225 |
| 30 Sep 22 |
11.36000 +0.46 |
11.46 | 10.96 | 10.96 | 15,703 |
| 29 Sep 22 |
10.90000 -0.50 |
11.32 | 10.74 | 11.32 | 22,485 |
| 28 Sep 22 |
11.40000 +0.28 |
11.44 | 10.70 | 10.94 | 35,697 |
| 27 Sep 22 |
11.12000 -0.14 |
11.48 | 10.92 | 11.42 | 45,140 |
| 26 Sep 22 |
11.26000 -0.08 |
11.36 | 10.98 | 11.00 | 33,713 |
| 23 Sep 22 |
11.34000 -0.30 |
11.64 | 11.08 | 11.54 | 37,276 |
| 22 Sep 22 |
11.64000 -0.28 |
11.94 | 11.50 | 11.72 | 30,516 |
| 21 Sep 22 |
11.92000 +0.22 |
11.96 | 11.60 | 11.80 | 18,329 |
| 20 Sep 22 |
11.70000 -0.12 |
12.00 | 11.50 | 12.00 | 25,571 |
| 19 Sep 22 |
11.82000 +0.36 |
11.82 | 11.20 | 11.36 | 33,840 |
| 16 Sep 22 |
11.46000 -0.12 |
11.46 | 11.04 | 11.44 | 442,548 |
| 15 Sep 22 |
11.58000 +0.02 |
11.70 | 11.40 | 11.50 | 33,407 |
| 14 Sep 22 |
11.56000 -0.12 |
11.72 | 11.30 | 11.56 | 39,456 |
| 13 Sep 22 |
11.68000 -0.36 |
12.24 | 11.50 | 12.08 | 53,762 |
| 12 Sep 22 |
12.04000 +0.40 |
12.08 | 11.64 | 11.64 | 25,860 |
| 09 Sep 22 |
11.64000 +0.36 |
11.68 | 11.18 | 11.18 | 29,912 |
| 08 Sep 22 |
11.28000 -0.04 |
11.44 | 10.88 | 11.30 | 31,919 |
| 07 Sep 22 |
11.32000 -0.04 |
11.38 | 11.14 | 11.34 | 19,249 |
| 06 Sep 22 |
11.36000 +0.00 |
11.56 | 11.12 | 11.34 | 25,638 |
| 05 Sep 22 |
11.36000 -0.30 |
11.48 | 11.18 | 11.24 | 29,677 |
| 02 Sep 22 |
11.66000 +0.34 |
11.70 | 11.18 | 11.40 | 40,138 |
| 01 Sep 22 |
11.32000 -0.32 |
11.68 | 11.14 | 11.68 | 36,424 |
| 31 Aug 22 |
11.64000 -0.08 |
11.74 | 11.56 | 11.64 | 24,269 |
| 30 Aug 22 |
11.72000 +0.40 |
11.74 | 11.44 | 11.48 | 36,350 |
| 29 Aug 22 |
11.32000 -0.06 |
11.40 | 11.06 | 11.22 | 35,479 |
| 26 Aug 22 |
11.38000 -0.16 |
11.88 | 11.28 | 11.62 | 48,731 |
| 25 Aug 22 |
11.54000 -0.36 |
12.00 | 11.38 | 11.98 | 77,832 |
| 24 Aug 22 |
11.90000 -0.18 |
12.28 | 11.66 | 12.16 | 62,197 |
| 23 Aug 22 |
12.08000 -0.36 |
12.64 | 12.08 | 12.46 | 38,283 |
| 22 Aug 22 |
12.44000 -0.82 |
13.10 | 12.38 | 13.04 | 52,199 |
| 19 Aug 22 |
13.26000 -0.18 |
13.50 | 13.18 | 13.48 | 40,919 |
| 18 Aug 22 |
13.44000 -0.04 |
13.54 | 13.30 | 13.38 | 27,077 |
| 17 Aug 22 |
13.48000 -0.50 |
14.18 | 13.30 | 14.10 | 31,379 |
| 16 Aug 22 |
13.98000 +0.20 |
14.08 | 13.68 | 13.90 | 20,983 |
| 15 Aug 22 |
13.78000 -0.26 |
14.34 | 13.54 | 14.22 | 17,667 |
| 12 Aug 22 |
14.04000 +0.00 |
14.22 | 13.78 | 14.00 | 28,617 |
| 11 Aug 22 |
14.04000 -0.08 |
14.28 | 13.88 | 14.24 | 23,072 |
| 10 Aug 22 |
14.12000 +1.26 |
14.30 | 13.00 | 13.02 | 48,289 |
| 09 Aug 22 |
12.86000 -0.90 |
13.68 | 12.72 | 13.66 | 107,320 |
| 08 Aug 22 |
13.76000 -0.50 |
14.58 | 13.64 | 14.26 | 41,179 |
| 05 Aug 22 |
14.26000 -0.20 |
14.66 | 14.00 | 14.60 | 20,837 |
| 04 Aug 22 |
14.46000 +0.42 |
14.66 | 14.00 | 14.00 | 26,928 |
| 03 Aug 22 |
14.04000 +0.10 |
14.22 | 13.72 | 14.06 | 21,453 |
| 02 Aug 22 |
13.94000 -0.56 |
14.52 | 13.70 | 14.40 | 31,803 |
| 01 Aug 22 |
14.50000 -0.30 |
14.84 | 14.30 | 14.68 | 19,032 |
| 29 Jul 22 |
14.80000 +0.90 |
14.90 | 13.66 | 13.88 | 73,796 |
| 28 Jul 22 |
13.90000 -0.42 |
14.76 | 13.50 | 14.40 | 52,064 |
| 27 Jul 22 |
14.32000 -0.52 |
14.88 | 14.14 | 14.78 | 34,057 |
| 26 Jul 22 |
14.84000 -0.40 |
15.28 | 14.44 | 15.28 | 26,558 |
| 25 Jul 22 |
15.24000 +0.14 |
15.50 | 15.00 | 15.22 | 13,059 |
| 22 Jul 22 |
15.10000 +0.18 |
15.26 | 14.68 | 15.06 | 27,478 |
| 21 Jul 22 |
14.92000 -0.06 |
15.40 | 14.68 | 15.10 | 22,105 |
| 20 Jul 22 |
14.98000 +0.08 |
15.12 | 14.72 | 14.80 | 19,191 |
| 19 Jul 22 |
14.90000 +0.64 |
15.00 | 14.06 | 14.36 | 17,657 |
| 18 Jul 22 |
14.26000 +0.12 |
14.52 | 14.20 | 14.24 | 19,012 |
| 15 Jul 22 |
14.14000 +0.56 |
14.14 | 13.50 | 13.62 | 19,664 |
| 14 Jul 22 |
13.58000 -0.26 |
13.96 | 13.30 | 13.90 | 15,284 |
| 13 Jul 22 |
13.84000 -0.04 |
14.04 | 13.40 | 14.04 | 18,750 |
| 12 Jul 22 |
13.88000 +0.08 |
14.00 | 13.16 | 13.74 | 19,284 |
| 11 Jul 22 |
13.80000 -0.64 |
14.18 | 13.54 | 14.18 | 26,765 |
| 08 Jul 22 |
14.44000 +0.56 |
14.80 | 13.94 | 14.14 | 30,302 |
| 07 Jul 22 |
13.88000 +0.42 |
14.20 | 13.46 | 13.58 | 68,643 |
| 06 Jul 22 |
13.46000 +0.24 |
13.52 | 13.28 | 13.34 | 17,682 |
| 05 Jul 22 |
13.22000 -0.36 |
13.74 | 12.90 | 13.74 | 44,506 |
| 04 Jul 22 |
13.58000 -0.10 |
13.80 | 13.42 | 13.80 | 13,407 |
| 01 Jul 22 |
13.68000 +0.00 |
13.96 | 13.38 | 13.70 | 12,878 |
| 30 Jun 22 |
13.68000 -0.30 |
13.98 | 13.28 | 13.98 | 26,813 |
| 29 Jun 22 |
13.98000 -0.30 |
14.12 | 13.66 | 14.12 | 50,665 |
| 28 Jun 22 |
14.28000 -0.02 |
14.52 | 14.16 | 14.40 | 21,920 |
| 27 Jun 22 |
14.30000 -0.06 |
14.78 | 14.14 | 14.50 | 22,248 |
| 24 Jun 22 |
14.36000 +0.50 |
14.44 | 13.74 | 14.02 | 25,079 |
| 23 Jun 22 |
13.86000 -0.40 |
14.32 | 13.66 | 14.32 | 23,553 |
| 22 Jun 22 |
14.26000 -0.40 |
14.44 | 13.86 | 14.42 | 19,750 |
| 21 Jun 22 |
14.66000 -0.04 |
15.12 | 14.52 | 14.80 | 26,835 |
| 20 Jun 22 |
14.70000 +0.48 |
14.70 | 14.14 | 14.54 | 23,056 |
| 17 Jun 22 |
14.22000 -0.04 |
14.66 | 14.18 | 14.40 | 46,523 |
| 16 Jun 22 |
14.26000 -0.58 |
14.94 | 13.98 | 14.92 | 36,403 |
| 15 Jun 22 |
14.84000 +0.32 |
14.90 | 14.44 | 14.80 | 20,441 |
| 14 Jun 22 |
14.52000 -0.26 |
15.14 | 14.32 | 14.90 | 43,738 |
| 13 Jun 22 |
14.78000 -0.96 |
15.58 | 14.48 | 15.50 | 30,646 |
| 10 Jun 22 |
15.74000 -1.24 |
16.82 | 15.50 | 16.78 | 28,773 |
| 09 Jun 22 |
16.98000 -0.16 |
17.32 | 16.82 | 16.86 | 27,427 |
| 08 Jun 22 |
17.14000 +0.04 |
17.34 | 17.06 | 17.12 | 15,024 |
| 07 Jun 22 |
17.10000 -0.38 |
17.48 | 16.86 | 17.36 | 20,856 |
| 06 Jun 22 |
17.48000 +0.08 |
17.60 | 17.16 | 17.24 | 17,574 |
| 03 Jun 22 |
17.40000 +0.02 |
17.68 | 17.10 | 17.68 | 32,388 |
| 02 Jun 22 |
17.38000 -0.10 |
17.92 | 17.18 | 17.30 | 27,884 |
| 01 Jun 22 |
17.48000 +0.78 |
17.72 | 16.74 | 16.96 | 60,462 |
| 31 May 22 |
16.70000 -0.20 |
17.30 | 16.70 | 16.72 | 462,003 |
| 30 May 22 |
16.90000 +0.48 |
17.16 | 16.38 | 16.52 | 38,595 |
| 27 May 22 |
16.42000 +0.36 |
16.46 | 15.94 | 16.00 | 21,953 |
| 26 May 22 |
16.06000 +0.24 |
16.06 | 15.66 | 15.80 | 35,683 |
| 25 May 22 |
15.82000 +0.16 |
15.94 | 15.44 | 15.76 | 40,663 |
| 24 May 22 |
15.66000 -0.62 |
16.34 | 15.48 | 16.34 | 38,127 |
| 23 May 22 |
16.28000 -0.20 |
16.64 | 15.98 | 16.50 | 28,889 |
| 20 May 22 |
16.48000 +0.06 |
16.88 | 16.26 | 16.44 | 22,189 |
| 19 May 22 |
16.42000 -0.60 |
16.74 | 16.04 | 16.74 | 35,248 |
| 18 May 22 |
17.02000 +0.16 |
17.62 | 16.74 | 17.08 | 37,171 |
| 17 May 22 |
16.86000 +0.46 |
17.42 | 16.76 | 17.00 | 42,830 |
| 16 May 22 |
16.40000 -0.20 |
16.56 | 16.22 | 16.50 | 26,259 |
| 13 May 22 |
16.60000 -0.58 |
17.20 | 16.26 | 17.06 | 42,473 |
| 12 May 22 |
17.18000 -0.22 |
17.90 | 16.52 | 17.90 | 25,563 |
| 11 May 22 |
17.40000 +0.28 |
17.54 | 16.80 | 17.22 | 13,698 |
| 10 May 22 |
17.12000 -0.14 |
17.46 | 16.94 | 17.22 | 32,621 |
| 09 May 22 |
17.26000 -1.20 |
18.58 | 17.14 | 18.58 | 38,161 |
| 06 May 22 |
18.46000 -0.20 |
18.58 | 18.00 | 18.52 | 17,880 |
| 05 May 22 |
18.66000 +0.28 |
19.16 | 18.44 | 19.08 | 15,739 |
| 04 May 22 |
18.38000 -0.30 |
18.66 | 18.28 | 18.58 | 7,313 |
| 03 May 22 |
18.68000 +0.04 |
18.94 | 18.38 | 18.88 | 7,565 |
| 02 May 22 |
18.64000 +0.04 |
18.90 | 18.20 | 18.90 | 7,351 |
| 29 Apr 22 |
18.60000 -0.34 |
19.14 | 18.56 | 19.04 | 9,926 |
| 28 Apr 22 |
18.94000 +0.30 |
18.98 | 18.56 | 18.80 | 9,332 |
| 27 Apr 22 |
18.64000 +0.00 |
18.70 | 18.28 | 18.50 | 9,024 |
| 26 Apr 22 |
18.64000 -0.42 |
19.22 | 18.60 | 19.22 | 11,134 |
| 25 Apr 22 |
19.06000 -0.68 |
19.60 | 19.00 | 19.50 | 14,200 |
| 22 Apr 22 |
19.74000 -0.26 |
19.86 | 19.48 | 19.72 | 14,493 |
| 21 Apr 22 |
20.00000 +0.58 |
20.10 | 19.54 | 19.54 | 8,894 |
| 20 Apr 22 |
19.42000 +0.10 |
19.48 | 18.92 | 19.36 | 17,349 |
| 19 Apr 22 |
19.32000 +0.72 |
19.32 | 18.42 | 18.42 | 12,950 |
| 14 Apr 22 |
18.60000 +0.20 |
18.66 | 18.24 | 18.42 | 26,666 |
| 13 Apr 22 |
18.40000 -0.08 |
18.40 | 17.86 | 18.36 | 25,172 |
| 12 Apr 22 |
18.48000 -0.10 |
18.70 | 18.10 | 18.70 | 14,074 |
| 11 Apr 22 |
18.58000 -0.42 |
19.26 | 18.38 | 19.26 | 24,958 |
| 08 Apr 22 |
19.00000 +0.22 |
19.08 | 18.62 | 18.78 | 12,497 |
| 07 Apr 22 |
18.78000 -0.28 |
19.46 | 18.74 | 19.20 | 16,256 |
| 06 Apr 22 |
19.06000 -0.54 |
19.92 | 18.80 | 19.70 | 20,130 |
| 05 Apr 22 |
19.60000 -1.20 |
20.65 | 19.58 | 20.55 | 13,939 |
| 04 Apr 22 |
20.80000 +0.15 |
20.90 | 20.25 | 20.85 | 18,012 |
| 01 Apr 22 |
20.65000 -0.40 |
21.10 | 20.65 | 21.00 | 29,570 |
| 31 Mar 22 |
21.05000 -0.35 |
21.55 | 20.45 | 21.55 | 50,499 |
| 30 Mar 22 |
21.40000 -1.10 |
22.95 | 20.70 | 22.95 | 50,446 |
| 29 Mar 22 |
22.50000 +0.90 |
22.50 | 21.55 | 21.80 | 20,890 |
| 28 Mar 22 |
21.60000 +0.05 |
21.90 | 21.45 | 21.75 | 12,116 |
| 25 Mar 22 |
21.55000 -1.25 |
22.60 | 21.20 | 22.60 | 29,598 |
| 24 Mar 22 |
22.80000 -0.70 |
23.45 | 22.30 | 23.45 | 34,892 |
| 23 Mar 22 |
23.50000 +0.10 |
23.65 | 22.90 | 23.30 | 24,697 |
| 22 Mar 22 |
23.40000 +0.15 |
23.40 | 23.10 | 23.20 | 12,649 |
| 21 Mar 22 |
23.25000 +0.05 |
23.35 | 22.85 | 23.00 | 8,698 |
| 18 Mar 22 |
23.20000 +0.10 |
23.35 | 22.50 | 23.35 | 18,995 |
| 17 Mar 22 |
23.10000 +0.35 |
23.25 | 22.70 | 22.80 | 19,863 |
| 16 Mar 22 |
22.75000 +0.85 |
22.80 | 21.90 | 22.30 | 11,502 |
| 15 Mar 22 |
21.90000 -0.35 |
22.35 | 21.45 | 22.35 | 24,996 |
| 14 Mar 22 |
22.25000 +0.85 |
22.30 | 21.65 | 21.80 | 13,287 |
| 11 Mar 22 |
21.40000 +0.35 |
21.80 | 20.90 | 20.90 | 26,969 |
| 10 Mar 22 |
21.05000 -0.15 |
21.50 | 20.70 | 21.50 | 16,974 |
| 09 Mar 22 |
21.20000 +0.90 |
21.35 | 20.35 | 21.35 | 27,079 |
| 08 Mar 22 |
20.30000 +0.10 |
20.80 | 19.90 | 20.20 | 17,101 |
| 07 Mar 22 |
20.20000 -0.45 |
20.60 | 18.90 | 20.05 | 28,914 |
| 04 Mar 22 |
20.65000 -1.45 |
22.95 | 20.00 | 22.95 | 58,468 |
| 03 Mar 22 |
22.10000 -0.50 |
22.85 | 21.95 | 22.80 | 16,555 |
| 02 Mar 22 |
22.60000 +0.35 |
22.70 | 21.60 | 22.15 | 24,885 |
| 01 Mar 22 |
22.25000 -0.95 |
23.45 | 22.10 | 23.45 | 26,767 |
| 28 Feb 22 |
23.20000 -0.45 |
23.70 | 22.55 | 23.20 | 51,888 |
| 25 Feb 22 |
23.65000 +1.50 |
24.20 | 21.70 | 23.00 | 70,116 |
| 24 Feb 22 |
22.15000 -0.45 |
22.30 | 21.40 | 21.60 | 31,462 |
| 23 Feb 22 |
22.60000 -0.30 |
23.30 | 22.25 | 23.00 | 15,942 |
| 22 Feb 22 |
22.90000 -0.80 |
23.40 | 22.15 | 23.40 | 36,921 |
| 21 Feb 22 |
23.70000 -0.45 |
24.65 | 23.45 | 24.55 | 30,944 |
| 18 Feb 22 |
24.15000 -0.25 |
24.90 | 23.90 | 24.25 | 17,719 |
| 17 Feb 22 |
24.40000 -0.40 |
25.10 | 24.20 | 24.75 | 26,188 |
| 16 Feb 22 |
24.80000 +0.05 |
25.15 | 24.60 | 24.95 | 15,308 |
| 15 Feb 22 |
24.75000 +0.75 |
24.80 | 23.90 | 23.90 | 25,048 |
| 14 Feb 22 |
24.00000 -0.95 |
24.65 | 23.60 | 24.50 | 48,311 |
| 11 Feb 22 |
24.95000 -1.10 |
25.80 | 24.55 | 25.75 | 43,129 |
| 10 Feb 22 |
26.05000 -0.95 |
26.95 | 25.20 | 26.80 | 38,331 |
| 09 Feb 22 |
27.00000 +0.75 |
27.05 | 26.50 | 26.50 | 11,934 |
| 08 Feb 22 |
26.25000 +0.15 |
26.45 | 25.95 | 26.00 | 9,675 |
| 07 Feb 22 |
26.10000 +0.05 |
26.35 | 26.00 | 26.00 | 10,997 |
| 04 Feb 22 |
26.05000 +0.05 |
26.15 | 25.35 | 26.05 | 23,978 |
| 03 Feb 22 |
26.00000 -0.65 |
26.45 | 25.85 | 26.35 | 12,831 |
| 02 Feb 22 |
26.65000 -0.20 |
27.00 | 26.40 | 26.85 | 15,530 |
| 01 Feb 22 |
26.85000 -0.75 |
27.75 | 26.60 | 27.70 | 21,755 |
| 31 Jan 22 |
27.60000 +0.80 |
27.60 | 26.80 | 27.00 | 13,675 |
| 28 Jan 22 |
26.80000 -0.15 |
26.90 | 26.15 | 26.90 | 19,065 |
| 27 Jan 22 |
26.95000 -0.30 |
27.20 | 26.65 | 26.75 | 16,491 |
| 26 Jan 22 |
27.25000 +0.90 |
27.40 | 26.50 | 26.55 | 30,897 |
| 25 Jan 22 |
26.35000 +0.05 |
26.60 | 25.60 | 26.60 | 25,600 |
| 24 Jan 22 |
26.30000 -1.75 |
27.80 | 25.95 | 27.65 | 24,955 |
| 21 Jan 22 |
28.05000 -0.65 |
28.25 | 27.55 | 28.20 | 17,827 |
| 20 Jan 22 |
28.70000 -0.10 |
29.00 | 28.30 | 29.00 | 20,768 |
| 19 Jan 22 |
28.80000 -0.25 |
29.25 | 28.50 | 28.95 | 14,295 |
| 18 Jan 22 |
29.05000 -0.80 |
29.70 | 28.50 | 29.60 | 25,767 |
| 17 Jan 22 |
29.85000 -0.15 |
30.00 | 29.60 | 29.75 | 7,562 |
| 14 Jan 22 |
30.00000 +0.45 |
30.30 | 29.30 | 29.45 | 19,829 |
| 13 Jan 22 |
29.55000 -0.50 |
30.10 | 29.50 | 29.80 | 14,845 |
| 12 Jan 22 |
30.05000 +0.05 |
30.55 | 29.85 | 30.00 | 17,868 |
| 11 Jan 22 |
30.00000 +0.60 |
30.40 | 29.80 | 30.00 | 16,459 |
| 10 Jan 22 |
29.40000 -1.55 |
31.10 | 29.10 | 30.80 | 19,526 |
| 07 Jan 22 |
30.95000 -0.55 |
31.60 | 30.90 | 31.20 | 14,654 |
| 06 Jan 22 |
31.50000 -0.30 |
31.80 | 31.15 | 31.80 | 19,459 |
| 05 Jan 22 |
31.80000 -0.20 |
32.30 | 31.60 | 31.60 | 21,069 |
| 04 Jan 22 |
32.00000 +0.80 |
32.05 | 31.10 | 31.50 | 18,763 |
| 03 Jan 22 |
31.20000 -0.10 |
31.50 | 31.00 | 31.50 | 7,903 |
| 30 Dec 21 |
31.30000 +0.20 |
31.30 | 30.70 | 30.85 | 10,419 |
| 29 Dec 21 |
31.10000 +0.20 |
31.30 | 30.60 | 30.70 | 8,895 |
| 28 Dec 21 |
30.90000 -0.30 |
31.20 | 30.70 | 31.10 | 5,673 |
| 27 Dec 21 |
31.20000 +0.30 |
31.35 | 30.65 | 30.65 | 8,004 |
| 23 Dec 21 |
30.90000 +0.00 |
30.95 | 30.55 | 30.85 | 6,909 |
| 22 Dec 21 |
30.90000 +1.00 |
31.00 | 29.85 | 30.00 | 11,141 |
| 21 Dec 21 |
29.90000 +0.30 |
30.05 | 29.65 | 29.65 | 9,338 |
| 20 Dec 21 |
29.60000 -0.75 |
30.00 | 29.15 | 30.00 | 17,555 |
| 17 Dec 21 |
30.35000 +0.20 |
30.50 | 29.60 | 29.90 | 15,718 |
| 16 Dec 21 |
30.15000 +0.75 |
30.60 | 29.40 | 29.40 | 21,523 |
| 15 Dec 21 |
29.40000 -0.20 |
30.15 | 29.30 | 29.80 | 10,368 |
| 14 Dec 21 |
29.60000 -0.50 |
30.40 | 29.50 | 30.35 | 23,782 |
| 13 Dec 21 |
30.10000 +0.05 |
30.60 | 30.00 | 30.05 | 13,062 |
| 10 Dec 21 |
30.05000 +0.05 |
30.35 | 29.80 | 29.90 | 10,549 |
| 09 Dec 21 |
30.00000 -0.15 |
30.35 | 29.90 | 30.35 | 6,851 |
| 08 Dec 21 |
30.15000 -0.15 |
30.50 | 29.90 | 30.30 | 17,381 |
| 07 Dec 21 |
30.30000 +1.05 |
30.35 | 29.50 | 29.50 | 16,426 |
| 06 Dec 21 |
29.25000 +0.15 |
29.25 | 28.60 | 28.85 | 14,833 |
| 03 Dec 21 |
29.10000 +0.10 |
29.55 | 28.95 | 29.00 | 15,467 |
| 02 Dec 21 |
29.00000 -0.40 |
29.60 | 28.50 | 29.60 | 16,215 |
| 01 Dec 21 |
29.40000 +1.05 |
29.60 | 28.10 | 28.60 | 30,185 |
| 30 Nov 21 |
28.35000 +0.15 |
28.65 | 27.60 | 27.65 | 33,550 |
| 29 Nov 21 |
28.20000 -0.10 |
28.70 | 27.80 | 28.30 | 12,982 |
| 26 Nov 21 |
28.30000 -1.20 |
29.30 | 27.90 | 28.75 | 36,114 |
| 25 Nov 21 |
29.50000 -0.25 |
29.80 | 29.10 | 29.80 | 9,918 |
| 24 Nov 21 |
29.75000 +0.00 |
30.05 | 29.35 | 30.05 | 14,236 |
| 23 Nov 21 |
29.75000 -0.70 |
30.40 | 29.55 | 30.00 | 24,815 |
| 22 Nov 21 |
30.45000 +0.15 |
30.50 | 29.85 | 30.00 | 23,204 |
| 19 Nov 21 |
30.30000 -0.95 |
31.25 | 30.25 | 31.25 | 20,007 |
| 18 Nov 21 |
31.25000 -0.90 |
32.65 | 30.90 | 32.50 | 22,376 |
| 17 Nov 21 |
32.15000 +0.30 |
32.45 | 31.50 | 31.90 | 27,719 |
| 16 Nov 21 |
31.85000 +0.35 |
32.20 | 31.50 | 31.50 | 30,344 |
| 15 Nov 21 |
31.50000 +0.15 |
32.10 | 31.20 | 31.25 | 21,206 |
| 12 Nov 21 |
31.35000 +0.80 |
31.40 | 30.20 | 30.30 | 26,381 |
| 11 Nov 21 |
30.55000 +0.95 |
30.75 | 29.45 | 29.90 | 25,145 |
| 10 Nov 21 |
29.60000 -0.40 |
30.00 | 29.30 | 30.00 | 26,128 |
| 09 Nov 21 |
30.00000 -0.90 |
31.00 | 29.85 | 30.70 | 36,294 |
| 08 Nov 21 |
30.90000 -0.80 |
31.55 | 30.70 | 31.45 | 25,690 |
| 05 Nov 21 |
31.70000 +0.25 |
32.15 | 31.30 | 31.35 | 27,642 |
| 04 Nov 21 |
31.45000 +0.60 |
31.60 | 30.90 | 30.95 | 19,997 |
| 03 Nov 21 |
30.85000 -0.05 |
31.15 | 30.60 | 30.85 | 28,547 |
| 02 Nov 21 |
30.90000 -0.10 |
31.15 | 30.45 | 31.05 | 23,735 |
| 01 Nov 21 |
31.00000 +0.50 |
31.65 | 30.85 | 30.90 | 44,434 |
| 29 Oct 21 |
30.50000 -0.15 |
30.75 | 30.05 | 30.65 | 50,060 |
| 28 Oct 21 |
30.65000 +0.80 |
30.85 | 29.65 | 30.00 | 70,284 |
| 27 Oct 21 |
29.85000 +0.45 |
30.00 | 29.15 | 29.15 | 38,626 |
| 26 Oct 21 |
29.40000 +0.60 |
29.70 | 28.50 | 28.50 | 36,146 |
| 25 Oct 21 |
28.80000 +0.00 |
29.10 | 28.40 | 28.65 | 34,446 |
| 22 Oct 21 |
28.80000 +1.10 |
28.90 | 27.85 | 27.90 | 34,063 |
| 21 Oct 21 |
27.70000 +2.00 |
28.05 | 25.40 | 25.55 | 59,748 |
| 20 Oct 21 |
25.70000 -0.05 |
25.75 | 25.25 | 25.55 | 17,659 |
| 19 Oct 21 |
25.75000 +0.40 |
25.80 | 25.40 | 25.55 | 46,413 |
| 18 Oct 21 |
25.35000 -0.20 |
25.55 | 25.10 | 25.50 | 20,694 |
| 15 Oct 21 |
25.55000 -0.05 |
25.85 | 25.20 | 25.85 | 27,191 |
| 14 Oct 21 |
25.60000 +0.60 |
25.90 | 24.80 | 25.10 | 19,447 |
| 13 Oct 21 |
25.00000 +0.15 |
25.40 | 24.70 | 24.70 | 24,750 |
| 12 Oct 21 |
24.85000 +0.55 |
25.05 | 24.05 | 24.10 | 26,928 |
| 11 Oct 21 |
24.30000 -0.40 |
24.75 | 23.95 | 24.55 | 21,320 |
| 08 Oct 21 |
24.70000 -0.05 |
25.00 | 24.10 | 24.50 | 14,696 |
| 07 Oct 21 |
24.75000 -0.10 |
25.00 | 24.30 | 24.70 | 6,044 |
| 06 Oct 21 |
24.85000 -0.15 |
25.15 | 24.45 | 25.00 | 13,032 |
| 05 Oct 21 |
25.00000 -0.30 |
25.40 | 24.55 | 25.40 | 20,426 |
| 04 Oct 21 |
25.30000 -0.75 |
26.05 | 24.95 | 25.85 | 16,907 |
| 01 Oct 21 |
26.05000 -0.40 |
26.50 | 25.30 | 26.50 | 17,257 |
| 30 Sep 21 |
26.45000 -0.65 |
27.25 | 26.15 | 27.00 | 15,266 |
| 29 Sep 21 |
27.10000 +0.00 |
27.30 | 26.35 | 27.10 | 24,441 |
| 28 Sep 21 |
27.10000 -0.80 |
27.90 | 26.65 | 27.90 | 44,784 |
| 27 Sep 21 |
27.90000 -0.15 |
28.00 | 27.50 | 27.60 | 13,320 |
| 24 Sep 21 |
28.05000 -0.15 |
28.50 | 27.60 | 28.50 | 7,388 |
| 23 Sep 21 |
28.20000 +0.25 |
28.75 | 28.10 | 28.20 | 12,794 |
| 22 Sep 21 |
27.95000 +0.65 |
28.20 | 27.45 | 27.55 | 8,539 |
| 21 Sep 21 |
27.30000 -0.25 |
28.00 | 27.20 | 27.80 | 20,585 |
| 20 Sep 21 |
27.55000 -0.40 |
28.15 | 26.75 | 28.15 | 17,859 |
| 17 Sep 21 |
27.95000 -0.20 |
28.35 | 27.80 | 28.15 | 22,493 |
| 16 Sep 21 |
28.15000 -0.65 |
28.95 | 28.10 | 28.95 | 10,418 |
| 15 Sep 21 |
28.80000 +0.20 |
28.95 | 28.50 | 28.75 | 13,756 |
| 14 Sep 21 |
28.60000 -0.90 |
29.40 | 28.50 | 29.35 | 21,023 |
| 13 Sep 21 |
29.50000 +0.10 |
29.50 | 29.10 | 29.35 | 4,335 |
| 10 Sep 21 |
29.40000 -0.20 |
29.60 | 29.00 | 29.55 | 6,904 |
| 09 Sep 21 |
29.60000 +0.30 |
29.60 | 28.40 | 29.45 | 12,207 |
| 08 Sep 21 |
29.30000 -1.50 |
30.90 | 29.05 | 30.90 | 26,309 |
| 07 Sep 21 |
30.80000 +1.55 |
31.50 | 29.40 | 29.40 | 54,312 |
| 06 Sep 21 |
29.25000 +0.00 |
29.55 | 29.10 | 29.30 | 6,211 |
| 03 Sep 21 |
29.25000 -0.30 |
29.75 | 28.80 | 29.75 | 8,086 |
| 02 Sep 21 |
29.55000 +0.65 |
29.60 | 28.70 | 28.90 | 29,817 |
| 01 Sep 21 |
28.90000 -0.25 |
29.40 | 28.70 | 29.30 | 14,211 |
| 31 Aug 21 |
29.15000 -0.30 |
29.50 | 28.60 | 29.45 | 13,256 |
| 30 Aug 21 |
29.45000 +0.00 |
30.00 | 29.40 | 29.50 | 11,596 |
| 27 Aug 21 |
29.45000 +0.45 |
29.75 | 28.95 | 29.05 | 8,890 |
| 26 Aug 21 |
29.00000 +0.10 |
29.00 | 28.15 | 28.60 | 6,017 |
| 25 Aug 21 |
28.90000 +0.00 |
29.25 | 28.65 | 28.70 | 4,782 |
| 24 Aug 21 |
28.90000 -0.05 |
29.55 | 28.50 | 28.70 | 20,546 |
| 23 Aug 21 |
28.95000 +1.00 |
29.15 | 28.25 | 28.25 | 9,086 |
| 20 Aug 21 |
27.95000 -0.80 |
28.95 | 27.80 | 28.95 | 12,156 |
| 19 Aug 21 |
28.75000 -0.20 |
29.00 | 28.20 | 28.95 | 10,161 |
| 18 Aug 21 |
28.95000 +0.05 |
29.00 | 28.40 | 29.00 | 7,465 |
| 17 Aug 21 |
28.90000 -0.05 |
29.00 | 28.60 | 28.75 | 3,320 |
| 16 Aug 21 |
28.95000 -0.75 |
29.70 | 28.80 | 29.25 | 8,206 |
| 13 Aug 21 |
29.70000 -0.20 |
30.00 | 29.10 | 29.85 | 10,199 |
| 12 Aug 21 |
29.90000 +0.40 |
29.95 | 29.60 | 29.60 | 7,952 |
| 11 Aug 21 |
29.50000 +0.10 |
30.05 | 28.95 | 29.75 | 15,220 |
| 10 Aug 21 |
29.40000 +0.55 |
29.85 | 28.75 | 28.80 | 12,966 |
| 09 Aug 21 |
28.85000 +0.00 |
29.00 | 28.50 | 28.70 | 6,090 |
| 06 Aug 21 |
28.85000 -0.45 |
29.90 | 28.70 | 29.30 | 12,651 |
| 05 Aug 21 |
29.30000 +0.95 |
29.70 | 28.25 | 28.25 | 9,356 |
| 04 Aug 21 |
28.35000 -0.05 |
28.95 | 28.30 | 28.60 | 7,526 |
| 03 Aug 21 |
28.40000 -0.35 |
28.90 | 28.15 | 28.90 | 9,596 |
| 02 Aug 21 |
28.75000 -0.10 |
29.10 | 28.40 | 29.00 | 18,599 |
| 30 Jul 21 |
28.85000 -0.40 |
29.60 | 28.45 | 29.00 | 16,378 |
| 29 Jul 21 |
29.25000 -1.60 |
32.50 | 28.95 | 32.50 | 47,046 |
| 28 Jul 21 |
30.85000 +1.05 |
31.60 | 30.10 | 30.10 | 49,343 |
| 27 Jul 21 |
29.80000 +1.35 |
29.95 | 28.00 | 28.25 | 72,967 |
| 26 Jul 21 |
28.45000 +0.55 |
28.80 | 27.55 | 27.55 | 17,478 |
| 23 Jul 21 |
27.90000 +0.35 |
28.15 | 27.60 | 27.60 | 18,356 |
| 22 Jul 21 |
27.55000 +0.35 |
27.75 | 27.05 | 27.05 | 5,682 |
| 21 Jul 21 |
27.20000 +0.75 |
27.35 | 26.60 | 26.60 | 4,349 |
| 20 Jul 21 |
26.45000 +0.15 |
26.60 | 25.75 | 26.45 | 13,638 |
| 19 Jul 21 |
26.30000 -1.40 |
27.55 | 25.85 | 27.50 | 19,210 |
| 16 Jul 21 |
27.70000 -0.30 |
28.05 | 27.25 | 27.85 | 8,474 |
| 15 Jul 21 |
28.00000 -0.10 |
28.15 | 27.50 | 28.15 | 5,756 |
| 14 Jul 21 |
28.10000 +0.15 |
28.25 | 27.55 | 27.80 | 6,495 |
| 13 Jul 21 |
27.95000 +0.10 |
28.00 | 27.65 | 27.80 | 2,818 |
| 12 Jul 21 |
27.85000 -0.15 |
28.05 | 27.45 | 27.95 | 6,140 |
| 09 Jul 21 |
28.00000 +0.70 |
28.15 | 27.05 | 27.05 | 8,309 |
| 08 Jul 21 |
27.30000 -0.25 |
27.80 | 26.45 | 27.80 | 13,369 |
| 07 Jul 21 |
27.55000 -0.45 |
28.00 | 27.20 | 28.00 | 16,278 |
| 06 Jul 21 |
28.00000 -0.50 |
28.65 | 27.60 | 28.60 | 6,196 |
| 05 Jul 21 |
28.50000 +0.00 |
28.65 | 28.00 | 28.40 | 5,109 |
| 02 Jul 21 |
28.50000 -0.05 |
28.60 | 28.15 | 28.55 | 3,779 |
| 01 Jul 21 |
28.55000 +0.40 |
28.60 | 27.90 | 28.35 | 6,555 |
| 30 Jun 21 |
28.15000 -0.40 |
28.45 | 27.70 | 28.20 | 7,611 |
| 29 Jun 21 |
28.55000 +0.45 |
28.55 | 27.80 | 28.30 | 10,142 |
| 28 Jun 21 |
28.10000 -0.40 |
28.60 | 27.90 | 28.40 | 11,245 |
| 25 Jun 21 |
28.50000 +0.10 |
29.00 | 28.30 | 28.50 | 12,282 |
| 24 Jun 21 |
28.40000 +0.75 |
29.15 | 28.05 | 28.60 | 28,513 |
| 23 Jun 21 |
27.65000 +0.00 |
28.10 | 27.40 | 27.40 | 6,607 |
| 22 Jun 21 |
27.65000 -0.10 |
27.90 | 27.10 | 27.55 | 9,241 |
| 21 Jun 21 |
27.75000 +0.80 |
28.00 | 25.60 | 26.00 | 20,329 |
| 18 Jun 21 |
26.95000 -0.90 |
27.95 | 26.95 | 27.80 | 66,860 |
| 17 Jun 21 |
27.85000 -0.30 |
28.20 | 27.80 | 28.10 | 20,146 |
| 16 Jun 21 |
28.15000 +0.00 |
28.40 | 27.65 | 28.15 | 8,822 |
| 15 Jun 21 |
28.15000 -0.40 |
29.25 | 27.85 | 28.50 | 15,912 |
| 14 Jun 21 |
28.55000 +0.75 |
28.90 | 27.80 | 27.85 | 20,587 |
| 11 Jun 21 |
27.80000 +0.20 |
27.90 | 27.25 | 27.25 | 6,880 |
| 10 Jun 21 |
27.60000 +0.05 |
27.95 | 27.40 | 27.50 | 12,495 |
| 09 Jun 21 |
27.55000 -0.65 |
28.30 | 27.00 | 28.30 | 19,766 |
| 08 Jun 21 |
28.20000 -0.60 |
28.90 | 27.95 | 28.70 | 18,042 |
| 07 Jun 21 |
28.80000 -0.20 |
29.30 | 28.65 | 28.70 | 11,876 |
| 04 Jun 21 |
29.00000 -0.15 |
29.30 | 28.90 | 29.15 | 9,966 |
| 03 Jun 21 |
29.15000 -0.25 |
29.60 | 28.70 | 29.60 | 7,400 |
| 02 Jun 21 |
29.40000 +0.55 |
29.55 | 28.75 | 29.15 | 10,859 |
| 01 Jun 21 |
28.85000 -0.25 |
29.55 | 28.75 | 29.50 | 21,605 |
| 31 May 21 |
29.10000 +0.30 |
29.80 | 28.70 | 29.00 | 28,780 |
| 28 May 21 |
28.80000 +1.85 |
28.95 | 27.20 | 27.20 | 74,013 |
| 27 May 21 |
26.95000 -0.10 |
27.70 | 26.80 | 26.80 | 23,187 |
| 26 May 21 |
27.05000 -0.45 |
28.05 | 26.85 | 27.75 | 19,006 |
| 25 May 21 |
27.50000 +0.35 |
28.20 | 27.15 | 27.40 | 13,993 |
| 21 May 21 |
27.15000 +1.30 |
27.15 | 25.60 | 25.60 | 31,279 |
| 20 May 21 |
25.85000 +0.30 |
25.90 | 25.15 | 25.35 | 9,082 |
| 19 May 21 |
25.55000 -0.75 |
26.20 | 24.80 | 26.20 | 14,433 |
| 18 May 21 |
26.30000 +0.25 |
26.30 | 26.20 | 26.30 | 15,506 |
| 17 May 21 |
26.05000 +0.00 |
26.20 | 25.40 | 26.00 | 15,263 |
| 14 May 21 |
26.05000 +0.85 |
26.05 | 25.25 | 25.25 | 11,460 |
| 13 May 21 |
25.20000 -0.40 |
26.00 | 24.35 | 25.35 | 15,713 |
| 12 May 21 |
25.60000 -1.00 |
26.75 | 25.40 | 26.50 | 33,549 |
| 11 May 21 |
26.60000 -1.20 |
27.85 | 26.50 | 27.15 | 17,747 |
| 10 May 21 |
27.80000 +0.65 |
28.30 | 27.40 | 27.40 | 18,882 |
| 07 May 21 |
27.15000 +0.15 |
27.95 | 26.60 | 27.80 | 39,991 |
| 06 May 21 |
27.00000 +1.20 |
27.25 | 25.75 | 25.80 | 28,663 |
| 05 May 21 |
25.80000 +0.35 |
26.40 | 25.55 | 25.55 | 33,694 |
| 04 May 21 |
25.45000 +1.55 |
25.75 | 23.90 | 24.15 | 58,492 |
| 03 May 21 |
23.90000 +0.30 |
24.10 | 23.40 | 23.80 | 12,495 |
| 30 Apr 21 |
23.60000 -0.55 |
24.40 | 23.60 | 24.40 | 11,528 |
| 29 Apr 21 |
24.15000 -0.35 |
24.65 | 24.05 | 24.65 | 5,668 |
| 28 Apr 21 |
24.50000 +0.65 |
24.80 | 23.75 | 23.75 | 16,005 |
| 27 Apr 21 |
23.85000 -0.15 |
24.20 | 23.70 | 24.20 | 7,866 |
| 26 Apr 21 |
24.00000 +0.20 |
24.05 | 23.90 | 24.00 | 6,811 |
| 23 Apr 21 |
23.80000 -0.25 |
24.20 | 23.80 | 23.95 | 4,907 |
| 22 Apr 21 |
24.05000 -0.05 |
24.35 | 24.00 | 24.30 | 3,744 |
| 21 Apr 21 |
24.10000 -0.55 |
24.90 | 23.75 | 24.90 | 7,465 |
| 20 Apr 21 |
24.65000 -0.10 |
24.95 | 24.40 | 24.95 | 9,382 |
| 19 Apr 21 |
24.75000 -0.20 |
24.95 | 24.55 | 24.85 | 7,677 |
| 16 Apr 21 |
24.95000 +0.05 |
24.95 | 23.95 | 24.65 | 7,350 |
| 15 Apr 21 |
24.90000 +0.55 |
24.95 | 24.35 | 24.50 | 11,748 |
| 14 Apr 21 |
24.35000 -0.10 |
24.75 | 23.80 | 24.60 | 11,750 |
| 13 Apr 21 |
24.45000 +0.30 |
24.65 | 24.15 | 24.35 | 10,929 |
| 12 Apr 21 |
24.15000 -0.25 |
24.50 | 24.00 | 24.00 | 9,281 |
| 09 Apr 21 |
24.40000 -0.85 |
25.20 | 24.20 | 24.95 | 13,628 |
| 08 Apr 21 |
25.25000 +0.10 |
25.25 | 24.75 | 25.15 | 4,664 |
| 07 Apr 21 |
25.15000 +0.00 |
25.40 | 24.80 | 25.40 | 9,597 |
| 06 Apr 21 |
25.15000 -0.40 |
25.95 | 25.10 | 25.80 | 11,844 |
| 01 Apr 21 |
25.55000 +0.13 |
25.80 | 25.05 | 25.50 | 10,591 |
| 31 Mar 21 |
25.42000 +0.20 |
25.50 | 25.12 | 25.50 | 7,002 |
| 30 Mar 21 |
25.22000 +0.30 |
25.34 | 24.84 | 25.18 | 12,718 |
| 29 Mar 21 |
24.92000 -0.40 |
25.44 | 24.64 | 25.30 | 11,237 |
| 26 Mar 21 |
25.32000 +0.06 |
25.50 | 25.00 | 25.00 | 4,740 |
| 25 Mar 21 |
25.26000 +0.46 |
25.42 | 24.68 | 25.06 | 11,098 |
| 24 Mar 21 |
24.80000 -0.20 |
25.20 | 24.56 | 25.20 | 6,399 |
| 23 Mar 21 |
25.00000 -0.18 |
25.34 | 24.46 | 25.22 | 17,147 |
| 22 Mar 21 |
25.18000 -0.20 |
25.50 | 24.92 | 25.00 | 9,755 |
| 19 Mar 21 |
25.38000 -0.98 |
26.28 | 24.98 | 26.28 | 63,067 |
| 18 Mar 21 |
26.36000 +0.52 |
26.44 | 26.00 | 26.12 | 12,890 |
| 17 Mar 21 |
25.84000 +0.34 |
26.16 | 25.06 | 25.76 | 11,550 |
| 16 Mar 21 |
25.50000 +0.12 |
25.76 | 25.04 | 25.66 | 8,180 |
| 15 Mar 21 |
25.38000 -0.04 |
25.80 | 25.06 | 25.70 | 12,638 |
| 12 Mar 21 |
25.42000 +0.16 |
25.52 | 24.78 | 25.52 | 13,760 |
| 11 Mar 21 |
25.26000 -0.14 |
25.64 | 24.88 | 25.60 | 11,312 |
| 10 Mar 21 |
25.40000 +0.10 |
25.70 | 25.18 | 25.58 | 6,526 |
| 09 Mar 21 |
25.30000 -0.28 |
25.94 | 25.04 | 25.64 | 17,442 |
| 08 Mar 21 |
25.58000 +1.26 |
25.72 | 24.40 | 24.68 | 17,388 |
| 05 Mar 21 |
24.32000 +0.48 |
24.60 | 23.32 | 24.08 | 19,788 |
| 04 Mar 21 |
23.84000 -0.56 |
24.60 | 23.38 | 24.38 | 12,806 |
| 03 Mar 21 |
24.40000 -0.50 |
25.06 | 23.96 | 24.96 | 20,799 |
| 02 Mar 21 |
24.90000 +0.60 |
24.90 | 24.02 | 24.02 | 17,680 |
| 01 Mar 21 |
24.30000 -0.40 |
25.32 | 24.22 | 25.00 | 14,509 |
| 26 Feb 21 |
24.70000 -0.24 |
25.10 | 24.16 | 24.38 | 22,200 |
| 25 Feb 21 |
24.94000 +0.14 |
25.42 | 24.50 | 25.06 | 10,260 |
| 24 Feb 21 |
24.80000 +0.12 |
25.38 | 24.42 | 24.96 | 12,645 |
| 23 Feb 21 |
24.68000 -0.34 |
25.50 | 24.20 | 25.28 | 22,403 |
| 22 Feb 21 |
25.02000 -0.50 |
25.70 | 24.86 | 25.70 | 12,662 |
| 19 Feb 21 |
25.52000 +1.16 |
25.86 | 24.54 | 24.58 | 28,052 |
| 18 Feb 21 |
24.36000 -1.12 |
25.72 | 24.02 | 25.42 | 18,726 |
| 17 Feb 21 |
25.48000 -0.60 |
26.38 | 25.30 | 26.38 | 9,976 |
| 16 Feb 21 |
26.08000 -0.20 |
26.56 | 26.04 | 26.12 | 16,600 |
| 15 Feb 21 |
26.28000 +0.28 |
26.50 | 26.08 | 26.10 | 5,447 |
| 12 Feb 21 |
26.00000 +0.14 |
26.22 | 25.56 | 26.14 | 10,652 |
| 11 Feb 21 |
25.86000 +0.00 |
26.14 | 25.58 | 26.14 | 10,363 |
| 10 Feb 21 |
25.86000 +0.06 |
26.22 | 25.64 | 25.72 | 13,937 |
| 09 Feb 21 |
25.80000 -0.44 |
26.52 | 25.50 | 26.52 | 6,913 |
| 08 Feb 21 |
26.24000 +0.12 |
26.28 | 25.72 | 26.14 | 15,089 |
| 05 Feb 21 |
26.12000 -0.02 |
26.12 | 25.56 | 26.12 | 6,047 |
| 04 Feb 21 |
26.14000 -0.36 |
26.66 | 25.10 | 26.50 | 23,181 |
| 03 Feb 21 |
26.50000 +0.02 |
26.70 | 26.02 | 26.34 | 8,318 |
| 02 Feb 21 |
26.48000 +0.64 |
26.76 | 25.80 | 26.12 | 12,183 |
| 01 Feb 21 |
25.84000 +0.36 |
26.06 | 25.40 | 25.84 | 7,583 |
| 29 Jan 21 |
25.48000 -0.44 |
25.98 | 24.86 | 25.98 | 14,430 |
| 28 Jan 21 |
25.92000 +0.56 |
26.00 | 24.52 | 25.34 | 20,710 |
| 27 Jan 21 |
25.36000 -0.44 |
26.00 | 24.66 | 25.94 | 17,260 |
| 26 Jan 21 |
25.80000 +0.20 |
25.98 | 25.32 | 25.60 | 15,375 |
| 25 Jan 21 |
25.60000 -1.20 |
27.06 | 25.50 | 26.56 | 12,892 |
| 22 Jan 21 |
26.80000 +0.14 |
26.80 | 26.06 | 26.38 | 12,237 |
| 21 Jan 21 |
26.66000 +0.20 |
27.00 | 26.50 | 26.76 | 16,029 |
| 20 Jan 21 |
26.46000 +0.72 |
26.46 | 25.88 | 26.12 | 7,464 |
| 19 Jan 21 |
25.74000 -0.26 |
26.20 | 25.22 | 25.90 | 26,636 |
| 18 Jan 21 |
26.00000 -0.14 |
26.38 | 25.76 | 25.88 | 10,195 |
| 15 Jan 21 |
26.14000 -0.16 |
26.78 | 24.60 | 26.50 | 36,148 |
| 14 Jan 21 |
26.30000 +0.10 |
26.50 | 26.10 | 26.50 | 9,064 |
| 13 Jan 21 |
26.20000 -0.98 |
27.46 | 26.20 | 27.00 | 15,261 |
| 12 Jan 21 |
27.18000 +1.04 |
27.38 | 26.44 | 26.58 | 21,093 |
| 11 Jan 21 |
26.14000 -0.54 |
27.12 | 26.00 | 27.12 | 16,450 |
| 08 Jan 21 |
26.68000 +0.28 |
27.08 | 26.22 | 26.70 | 25,626 |
| 07 Jan 21 |
26.40000 -0.16 |
27.06 | 26.24 | 26.96 | 32,400 |
| 06 Jan 21 |
26.56000 +0.06 |
27.00 | 26.24 | 27.00 | 16,949 |
| 05 Jan 21 |
26.50000 +1.30 |
26.80 | 25.52 | 25.52 | 50,024 |
| 04 Jan 21 |
25.20000 +1.28 |
25.38 | 23.68 | 23.68 | 28,972 |
| 30 Dec 20 |
23.92000 +0.00 |
24.06 | 23.72 | 24.00 | 14,292 |
| 29 Dec 20 |
23.92000 +0.02 |
24.00 | 23.60 | 24.00 | 11,064 |
| 28 Dec 20 |
23.90000 +0.60 |
24.00 | 23.04 | 23.10 | 20,657 |
| 23 Dec 20 |
23.30000 +0.16 |
23.38 | 22.54 | 23.38 | 12,611 |
| 22 Dec 20 |
23.14000 +0.40 |
23.40 | 22.74 | 22.74 | 7,724 |
| 21 Dec 20 |
22.74000 -0.60 |
23.18 | 21.50 | 22.60 | 19,279 |
| 18 Dec 20 |
23.34000 -0.22 |
24.00 | 22.92 | 23.70 | 36,040 |
| 17 Dec 20 |
23.56000 +0.18 |
23.64 | 22.92 | 23.64 | 16,403 |
| 16 Dec 20 |
23.38000 -0.04 |
23.94 | 23.14 | 23.60 | 13,866 |
| 15 Dec 20 |
23.42000 +0.78 |
23.60 | 22.58 | 22.98 | 18,277 |
| 14 Dec 20 |
22.64000 -0.26 |
23.12 | 22.50 | 22.92 | 11,248 |
| 11 Dec 20 |
22.90000 -0.40 |
23.02 | 21.96 | 23.02 | 32,716 |
| 10 Dec 20 |
23.30000 -0.34 |
23.68 | 23.20 | 23.54 | 9,549 |
| 09 Dec 20 |
23.64000 -0.08 |
24.16 | 23.40 | 24.00 | 17,466 |
| 08 Dec 20 |
23.72000 +0.00 |
23.78 | 23.22 | 23.58 | 9,659 |
| 07 Dec 20 |
23.72000 -0.24 |
24.16 | 23.50 | 23.62 | 13,545 |
| 04 Dec 20 |
23.96000 +0.30 |
24.50 | 23.70 | 23.80 | 46,414 |
| 03 Dec 20 |
23.66000 -0.34 |
24.28 | 23.18 | 23.80 | 28,276 |
| 02 Dec 20 |
24.00000 -0.36 |
24.44 | 23.26 | 24.18 | 32,216 |
| 01 Dec 20 |
24.36000 +0.88 |
24.42 | 23.32 | 23.32 | 16,043 |
| 30 Nov 20 |
23.48000 -0.50 |
23.90 | 22.68 | 23.62 | 32,797 |
| 27 Nov 20 |
23.98000 -0.14 |
24.18 | 23.66 | 23.86 | 8,704 |
| 26 Nov 20 |
24.12000 +0.02 |
24.34 | 23.56 | 24.34 | 14,657 |
| 25 Nov 20 |
24.10000 +0.28 |
24.18 | 22.90 | 23.60 | 29,535 |
| 24 Nov 20 |
23.82000 -0.08 |
24.18 | 23.56 | 23.90 | 29,418 |
| 23 Nov 20 |
23.90000 +0.20 |
24.50 | 23.70 | 23.70 | 33,697 |
| 20 Nov 20 |
23.70000 +0.64 |
23.70 | 22.72 | 22.72 | 28,918 |
| 19 Nov 20 |
23.06000 +0.18 |
23.56 | 22.36 | 22.70 | 35,713 |
| 18 Nov 20 |
22.88000 +1.98 |
23.24 | 20.86 | 21.08 | 69,008 |
| 17 Nov 20 |
20.90000 -0.34 |
21.28 | 20.58 | 21.24 | 29,803 |
| 16 Nov 20 |
21.24000 +1.64 |
21.52 | 19.48 | 19.79 | 57,816 |
| 13 Nov 20 |
19.60000 +0.35 |
19.80 | 18.80 | 19.23 | 16,373 |
| 12 Nov 20 |
19.25000 +0.50 |
19.25 | 18.00 | 18.75 | 20,595 |
| 11 Nov 20 |
18.75000 -0.05 |
18.90 | 17.80 | 18.61 | 20,773 |
| 10 Nov 20 |
18.80000 +0.80 |
18.82 | 17.75 | 17.75 | 43,961 |
| 09 Nov 20 |
18.00000 +1.08 |
18.00 | 16.76 | 17.02 | 39,256 |
| 06 Nov 20 |
16.92000 -0.18 |
17.18 | 16.75 | 17.18 | 5,584 |
| 05 Nov 20 |
17.10000 -0.60 |
17.90 | 16.77 | 17.90 | 31,890 |
| 04 Nov 20 |
17.70000 +0.03 |
17.70 | 17.20 | 17.20 | 8,063 |
| 03 Nov 20 |
17.67000 -0.09 |
18.00 | 17.42 | 17.89 | 9,655 |
| 02 Nov 20 |
17.76000 +0.03 |
17.90 | 17.43 | 17.90 | 6,353 |
| 30 Oct 20 |
17.73000 +0.15 |
17.89 | 17.44 | 17.89 | 7,869 |
| 29 Oct 20 |
17.58000 +0.47 |
17.58 | 16.80 | 16.99 | 12,636 |
| 28 Oct 20 |
17.11000 -0.39 |
17.49 | 16.80 | 17.01 | 20,397 |
| 27 Oct 20 |
17.50000 -0.41 |
17.91 | 17.20 | 17.78 | 8,157 |
| 26 Oct 20 |
17.91000 -0.19 |
18.47 | 17.55 | 18.47 | 15,069 |
| 23 Oct 20 |
18.10000 +0.11 |
18.10 | 17.82 | 17.99 | 7,527 |
| 22 Oct 20 |
17.99000 +0.29 |
17.99 | 17.30 | 17.75 | 13,049 |
| 21 Oct 20 |
17.70000 -0.30 |
18.09 | 17.41 | 18.09 | 11,924 |
| 20 Oct 20 |
18.00000 +0.05 |
18.14 | 17.80 | 17.99 | 5,679 |
| 19 Oct 20 |
17.95000 -0.38 |
18.64 | 17.80 | 18.18 | 10,169 |
| 16 Oct 20 |
18.33000 +0.43 |
18.39 | 17.64 | 17.79 | 8,182 |
| 15 Oct 20 |
17.90000 -0.78 |
18.89 | 17.57 | 18.45 | 30,584 |
| 14 Oct 20 |
18.68000 +0.08 |
18.90 | 18.47 | 18.47 | 25,499 |
| 13 Oct 20 |
18.60000 -0.45 |
19.13 | 18.44 | 18.90 | 8,777 |
| 12 Oct 20 |
19.05000 +0.42 |
19.05 | 18.46 | 18.46 | 3,723 |
| 09 Oct 20 |
18.63000 -0.04 |
18.80 | 18.41 | 18.80 | 6,245 |
| 08 Oct 20 |
18.67000 -0.16 |
18.78 | 18.50 | 18.76 | 8,083 |
| 07 Oct 20 |
18.83000 -0.17 |
18.94 | 18.36 | 18.78 | 8,556 |
| 06 Oct 20 |
19.00000 +0.11 |
19.00 | 18.82 | 18.98 | 6,921 |
| 05 Oct 20 |
18.89000 +0.23 |
19.44 | 18.80 | 18.90 | 6,886 |
| 02 Oct 20 |
18.66000 -0.92 |
19.41 | 18.26 | 19.36 | 26,554 |
| 01 Oct 20 |
19.58000 +0.38 |
19.58 | 18.83 | 18.95 | 30,420 |
| 30 Sep 20 |
19.20000 -0.45 |
19.63 | 18.88 | 19.40 | 34,473 |
| 29 Sep 20 |
19.65000 +1.57 |
19.65 | 17.55 | 17.55 | 34,800 |
| 28 Sep 20 |
18.08000 +0.50 |
18.26 | 17.36 | 17.63 | 6,683 |
| 25 Sep 20 |
17.58000 +0.22 |
17.61 | 17.00 | 17.48 | 4,959 |
| 24 Sep 20 |
17.36000 -0.41 |
18.13 | 17.00 | 17.89 | 13,303 |
| 23 Sep 20 |
17.77000 +0.17 |
17.90 | 17.08 | 17.71 | 14,119 |
| 22 Sep 20 |
17.60000 +0.03 |
17.99 | 17.02 | 17.33 | 19,024 |
| 21 Sep 20 |
17.57000 -0.35 |
17.96 | 17.17 | 17.96 | 13,533 |
| 18 Sep 20 |
17.92000 -0.48 |
18.20 | 17.63 | 18.20 | 20,692 |
| 17 Sep 20 |
18.40000 -0.11 |
18.51 | 18.15 | 18.48 | 5,968 |
| 16 Sep 20 |
18.51000 +0.06 |
18.63 | 18.04 | 18.28 | 18,864 |
| 15 Sep 20 |
18.45000 +0.01 |
18.57 | 18.21 | 18.57 | 9,281 |
| 14 Sep 20 |
18.44000 -0.41 |
19.03 | 18.35 | 19.03 | 7,553 |
| 11 Sep 20 |
18.85000 -0.04 |
18.85 | 18.54 | 18.73 | 4,958 |
| 10 Sep 20 |
18.89000 +0.09 |
18.97 | 18.69 | 18.80 | 8,477 |
| 09 Sep 20 |
18.80000 -0.61 |
19.50 | 18.74 | 19.50 | 9,763 |
| 08 Sep 20 |
19.41000 +0.63 |
19.50 | 18.77 | 18.92 | 9,892 |
| 07 Sep 20 |
18.78000 -0.02 |
18.85 | 18.30 | 18.58 | 13,412 |
| 04 Sep 20 |
18.80000 +0.13 |
19.10 | 18.26 | 18.81 | 6,527 |
| 03 Sep 20 |
18.67000 +0.06 |
19.25 | 18.31 | 18.61 | 13,114 |
| 02 Sep 20 |
18.61000 +0.29 |
18.64 | 18.37 | 18.40 | 7,911 |
| 01 Sep 20 |
18.32000 -0.34 |
18.90 | 18.00 | 18.90 | 12,140 |
| 31 Aug 20 |
18.66000 -0.08 |
18.72 | 18.42 | 18.56 | 4,452 |
| 28 Aug 20 |
18.74000 -0.15 |
18.84 | 18.35 | 18.75 | 8,254 |
| 27 Aug 20 |
18.89000 -0.11 |
19.02 | 18.66 | 18.91 | 7,811 |
| 26 Aug 20 |
19.00000 +0.22 |
19.03 | 18.73 | 18.91 | 10,485 |
| 25 Aug 20 |
18.78000 -0.13 |
19.10 | 18.43 | 19.10 | 14,783 |
| 24 Aug 20 |
18.91000 +0.11 |
19.13 | 18.59 | 18.67 | 11,710 |
| 21 Aug 20 |
18.80000 +0.05 |
18.80 | 18.34 | 18.77 | 8,729 |
| 20 Aug 20 |
18.75000 -0.58 |
19.06 | 18.38 | 19.06 | 11,468 |
| 19 Aug 20 |
19.33000 +0.19 |
19.33 | 18.75 | 19.26 | 7,010 |
| 18 Aug 20 |
19.14000 -0.34 |
19.53 | 18.76 | 19.50 | 21,354 |
| 17 Aug 20 |
19.48000 -0.24 |
20.10 | 19.10 | 19.86 | 12,763 |
| 14 Aug 20 |
19.72000 -0.68 |
20.60 | 19.50 | 20.60 | 15,276 |
| 13 Aug 20 |
20.40000 +0.24 |
20.54 | 20.16 | 20.40 | 6,841 |
| 12 Aug 20 |
20.16000 +0.63 |
20.22 | 19.31 | 19.68 | 18,554 |
| 11 Aug 20 |
19.53000 +0.46 |
19.97 | 19.29 | 19.31 | 24,605 |
| 10 Aug 20 |
19.07000 +0.07 |
19.07 | 18.42 | 19.00 | 16,444 |
| 07 Aug 20 |
19.00000 +0.15 |
19.00 | 18.47 | 18.71 | 5,943 |
| 06 Aug 20 |
18.85000 -0.21 |
19.29 | 18.69 | 18.90 | 4,414 |
| 05 Aug 20 |
19.06000 +0.05 |
19.21 | 18.40 | 19.04 | 15,511 |
| 04 Aug 20 |
19.01000 +0.01 |
19.27 | 18.85 | 19.14 | 9,803 |
| 03 Aug 20 |
19.00000 +0.75 |
19.00 | 18.21 | 18.49 | 7,280 |
| 31 Jul 20 |
18.25000 +0.11 |
18.25 | 17.88 | 18.11 | 11,272 |
| 30 Jul 20 |
18.14000 -0.56 |
18.59 | 17.74 | 18.58 | 29,442 |
| 29 Jul 20 |
18.70000 -0.45 |
19.29 | 18.44 | 19.08 | 25,246 |
| 28 Jul 20 |
19.15000 +0.01 |
19.45 | 18.85 | 19.45 | 11,340 |
| 27 Jul 20 |
19.14000 -0.44 |
19.76 | 18.99 | 19.76 | 10,645 |
| 24 Jul 20 |
19.58000 -0.74 |
20.00 | 19.36 | 20.00 | 15,134 |
| 23 Jul 20 |
20.32000 +0.16 |
20.32 | 19.71 | 20.08 | 17,165 |
| 22 Jul 20 |
20.16000 -0.80 |
20.82 | 19.51 | 20.34 | 44,428 |
| 21 Jul 20 |
20.96000 +1.04 |
20.96 | 20.10 | 20.10 | 23,960 |
| 20 Jul 20 |
19.92000 -0.58 |
20.36 | 19.66 | 20.26 | 21,117 |
| 17 Jul 20 |
20.50000 +0.46 |
20.54 | 19.93 | 20.18 | 13,275 |
| 16 Jul 20 |
20.04000 +0.23 |
20.10 | 19.39 | 19.81 | 13,801 |
| 15 Jul 20 |
19.81000 +0.04 |
20.08 | 19.56 | 19.89 | 24,065 |
| 14 Jul 20 |
19.77000 -0.43 |
20.22 | 18.95 | 19.58 | 30,611 |
| 13 Jul 20 |
20.20000 +1.00 |
20.20 | 19.33 | 19.33 | 14,174 |
| 10 Jul 20 |
19.20000 -0.20 |
19.43 | 18.75 | 19.10 | 33,011 |
| 09 Jul 20 |
19.40000 -1.00 |
20.58 | 19.31 | 20.32 | 34,041 |
| 08 Jul 20 |
20.40000 -0.30 |
20.78 | 20.38 | 20.78 | 13,839 |
| 07 Jul 20 |
20.70000 -0.40 |
21.32 | 20.44 | 21.32 | 22,813 |
| 06 Jul 20 |
21.10000 +0.20 |
21.70 | 20.76 | 21.34 | 27,746 |
| 03 Jul 20 |
20.90000 +0.46 |
21.10 | 20.54 | 20.70 | 21,060 |
| 02 Jul 20 |
20.44000 +0.55 |
20.76 | 19.84 | 20.10 | 22,062 |
| 01 Jul 20 |
19.89000 +0.04 |
20.12 | 19.57 | 20.10 | 13,443 |
| 30 Jun 20 |
19.85000 -0.10 |
20.22 | 19.55 | 20.04 | 20,170 |
| 29 Jun 20 |
19.95000 +0.89 |
20.12 | 19.01 | 19.26 | 36,293 |
| 26 Jun 20 |
19.06000 +0.16 |
20.08 | 18.72 | 18.78 | 35,074 |
| 25 Jun 20 |
18.90000 +0.26 |
19.27 | 18.50 | 18.51 | 35,407 |
| 24 Jun 20 |
18.64000 -0.53 |
19.32 | 18.63 | 19.20 | 17,786 |
| 23 Jun 20 |
19.17000 +0.73 |
19.17 | 18.45 | 18.63 | 27,940 |
| 22 Jun 20 |
18.44000 +0.24 |
18.44 | 17.66 | 18.36 | 25,789 |
| 19 Jun 20 |
18.20000 -0.75 |
19.15 | 18.16 | 19.15 | 51,449 |
| 18 Jun 20 |
18.95000 -0.10 |
19.30 | 18.66 | 19.30 | 15,918 |
| 17 Jun 20 |
19.05000 -0.28 |
19.59 | 18.96 | 19.19 | 16,909 |
| 16 Jun 20 |
19.33000 +0.07 |
20.28 | 18.99 | 19.72 | 28,608 |
| 15 Jun 20 |
19.26000 +0.77 |
19.43 | 18.08 | 18.44 | 36,378 |
| 12 Jun 20 |
18.49000 -0.36 |
19.08 | 18.28 | 18.60 | 41,549 |
| 11 Jun 20 |
18.85000 -1.57 |
20.24 | 18.83 | 20.22 | 64,136 |
| 10 Jun 20 |
20.42000 -0.26 |
21.08 | 20.18 | 20.92 | 17,473 |
| 09 Jun 20 |
20.68000 -0.80 |
21.94 | 20.46 | 21.68 | 50,877 |
| 08 Jun 20 |
21.48000 -0.12 |
22.06 | 20.94 | 21.86 | 32,861 |
| 05 Jun 20 |
21.60000 +0.20 |
22.28 | 21.32 | 21.50 | 55,214 |
| 04 Jun 20 |
21.40000 +0.60 |
21.40 | 20.10 | 20.80 | 72,936 |
| 03 Jun 20 |
20.80000 +1.08 |
20.80 | 19.90 | 19.90 | 51,038 |
| 02 Jun 20 |
19.72000 +0.79 |
19.94 | 19.20 | 19.40 | 16,338 |
| 29 May 20 |
18.93000 -1.13 |
20.14 | 18.78 | 20.14 | 60,652 |
| 28 May 20 |
20.06000 +1.43 |
20.08 | 18.86 | 18.86 | 84,097 |
| 27 May 20 |
18.63000 +0.34 |
19.23 | 18.06 | 18.29 | 72,241 |
| 26 May 20 |
18.29000 +0.14 |
18.60 | 18.01 | 18.40 | 11,316 |
| 25 May 20 |
18.15000 +0.26 |
18.35 | 17.98 | 18.05 | 10,855 |
| 22 May 20 |
17.89000 -0.25 |
18.28 | 17.61 | 18.20 | 19,547 |
| 21 May 20 |
18.14000 -0.86 |
19.03 | 17.95 | 19.03 | 20,689 |
| 20 May 20 |
19.00000 +0.96 |
19.06 | 17.80 | 18.20 | 46,713 |
| 19 May 20 |
18.04000 +0.41 |
18.25 | 17.54 | 17.76 | 41,891 |
| 18 May 20 |
17.63000 +0.53 |
17.95 | 17.30 | 17.56 | 28,600 |
| 15 May 20 |
17.10000 +0.31 |
17.56 | 16.72 | 16.92 | 52,101 |
| 14 May 20 |
16.79000 -0.10 |
17.12 | 16.60 | 16.99 | 69,730 |
| 13 May 20 |
16.89000 -0.16 |
17.28 | 16.03 | 17.17 | 73,270 |
| 12 May 20 |
17.05000 -0.65 |
17.78 | 16.80 | 17.58 | 76,270 |
| 11 May 20 |
17.70000 -0.74 |
18.70 | 17.56 | 18.61 | 42,733 |
| 08 May 20 |
18.44000 -0.06 |
18.80 | 17.94 | 18.80 | 30,322 |
| 07 May 20 |
18.50000 +0.65 |
18.85 | 17.84 | 17.98 | 45,544 |
| 06 May 20 |
17.85000 -0.15 |
18.48 | 17.69 | 17.87 | 28,974 |
| 05 May 20 |
18.00000 +0.09 |
18.15 | 17.44 | 18.15 | 29,745 |
| 04 May 20 |
17.91000 -0.87 |
18.68 | 17.35 | 18.18 | 39,854 |
| 30 Apr 20 |
18.78000 -0.46 |
19.57 | 18.65 | 19.02 | 36,714 |
| 29 Apr 20 |
19.24000 +0.88 |
19.48 | 18.23 | 18.23 | 49,212 |
| 28 Apr 20 |
18.36000 +0.69 |
18.59 | 17.32 | 17.85 | 46,204 |
| 27 Apr 20 |
17.67000 -0.19 |
17.90 | 17.31 | 17.86 | 41,239 |
| 24 Apr 20 |
17.86000 -0.50 |
18.50 | 17.37 | 17.64 | 36,557 |
| 23 Apr 20 |
18.36000 +1.06 |
18.60 | 17.19 | 17.26 | 56,647 |
| 22 Apr 20 |
17.30000 -0.28 |
17.75 | 17.05 | 17.75 | 45,240 |
| 21 Apr 20 |
17.58000 -1.37 |
18.34 | 17.40 | 18.34 | 43,829 |
| 20 Apr 20 |
18.95000 +0.05 |
18.98 | 18.36 | 18.98 | 22,795 |
| 17 Apr 20 |
18.90000 -0.04 |
19.40 | 18.25 | 18.39 | 59,571 |
| 16 Apr 20 |
18.94000 +0.79 |
19.24 | 17.89 | 18.30 | 53,347 |
| 15 Apr 20 |
18.15000 -2.49 |
20.86 | 17.96 | 20.86 | 90,795 |
| 14 Apr 20 |
20.64000 +0.79 |
20.68 | 19.75 | 20.10 | 31,556 |
| 09 Apr 20 |
19.85000 -0.05 |
21.00 | 19.54 | 20.04 | 55,055 |
| 08 Apr 20 |
19.90000 +0.49 |
20.24 | 18.75 | 18.99 | 49,258 |
| 07 Apr 20 |
19.41000 +0.50 |
20.16 | 18.84 | 19.15 | 35,504 |
| 06 Apr 20 |
18.91000 +1.45 |
19.63 | 18.10 | 18.10 | 84,156 |
| 03 Apr 20 |
17.46000 +0.61 |
17.76 | 16.65 | 17.05 | 32,155 |
| 02 Apr 20 |
16.85000 -0.44 |
17.80 | 16.42 | 17.21 | 29,409 |
| 01 Apr 20 |
17.29000 -0.11 |
18.00 | 16.26 | 16.76 | 94,612 |
| 31 Mar 20 |
17.40000 -0.77 |
18.62 | 16.55 | 18.40 | 111,909 |
| 30 Mar 20 |
18.17000 +1.02 |
18.24 | 16.09 | 17.49 | 85,988 |
| 27 Mar 20 |
17.15000 -1.57 |
18.69 | 16.50 | 18.47 | 92,017 |
| 26 Mar 20 |
18.72000 -0.81 |
19.00 | 17.77 | 18.93 | 77,201 |
| 25 Mar 20 |
19.53000 +1.01 |
19.61 | 17.39 | 18.96 | 101,078 |
| 24 Mar 20 |
18.52000 +3.32 |
18.78 | 15.64 | 15.96 | 169,163 |
| 23 Mar 20 |
15.20000 -1.38 |
16.43 | 14.42 | 16.43 | 113,786 |
| 20 Mar 20 |
16.58000 -2.56 |
19.81 | 16.32 | 19.81 | 81,039 |
| 19 Mar 20 |
19.14000 +3.30 |
19.14 | 15.98 | 16.29 | 148,913 |
| 18 Mar 20 |
15.84000 -0.57 |
16.36 | 15.51 | 15.82 | 39,044 |
| 17 Mar 20 |
16.41000 -0.41 |
17.53 | 15.77 | 17.49 | 88,936 |
| 16 Mar 20 |
16.82000 -0.49 |
17.22 | 15.05 | 16.50 | 83,854 |
| 13 Mar 20 |
17.31000 +0.36 |
19.18 | 16.84 | 17.94 | 77,942 |
| 12 Mar 20 |
16.95000 -2.30 |
18.74 | 16.55 | 18.50 | 108,707 |
| 11 Mar 20 |
19.25000 -0.57 |
20.56 | 18.80 | 20.18 | 102,007 |
| 10 Mar 20 |
19.82000 +0.92 |
20.66 | 18.79 | 19.13 | 89,026 |
| 09 Mar 20 |
18.90000 -2.50 |
21.40 | 18.70 | 21.40 | 82,442 |
| 06 Mar 20 |
21.40000 +0.02 |
21.40 | 20.46 | 21.02 | 53,761 |
| 05 Mar 20 |
21.38000 -0.46 |
22.28 | 21.18 | 22.12 | 60,716 |
| 04 Mar 20 |
21.84000 +0.36 |
22.22 | 21.38 | 21.86 | 49,705 |
| 03 Mar 20 |
21.48000 +0.54 |
22.00 | 20.64 | 21.50 | 59,325 |
| 02 Mar 20 |
20.94000 -0.76 |
22.26 | 20.26 | 21.92 | 52,161 |
| 28 Feb 20 |
21.70000 -0.70 |
21.82 | 20.98 | 21.50 | 84,926 |
| 27 Feb 20 |
22.40000 -0.82 |
23.14 | 21.92 | 23.00 | 49,563 |
| 26 Feb 20 |
23.22000 +0.76 |
23.50 | 21.82 | 22.14 | 96,074 |
| 25 Feb 20 |
22.46000 -0.44 |
23.10 | 22.30 | 23.10 | 49,321 |
| 24 Feb 20 |
22.90000 -1.38 |
24.00 | 22.60 | 24.00 | 73,084 |
| 21 Feb 20 |
24.28000 +0.06 |
24.62 | 24.10 | 24.40 | 46,246 |
| 20 Feb 20 |
24.22000 +0.04 |
24.48 | 24.00 | 24.04 | 23,666 |
| 19 Feb 20 |
24.18000 -0.28 |
24.62 | 24.08 | 24.62 | 18,129 |
| 18 Feb 20 |
24.46000 -0.74 |
24.84 | 24.06 | 24.80 | 55,178 |
| 17 Feb 20 |
25.20000 +0.44 |
25.32 | 24.68 | 25.00 | 50,658 |
| 14 Feb 20 |
24.76000 -0.16 |
25.78 | 24.74 | 25.28 | 62,854 |
| 13 Feb 20 |
24.92000 -0.44 |
25.48 | 24.48 | 25.12 | 30,438 |
| 12 Feb 20 |
25.36000 +0.74 |
25.40 | 24.82 | 24.82 | 34,172 |
| 11 Feb 20 |
24.62000 +0.64 |
24.74 | 23.92 | 24.30 | 45,466 |
| 10 Feb 20 |
23.98000 -0.48 |
24.80 | 23.78 | 24.52 | 64,720 |
| 07 Feb 20 |
24.46000 -0.28 |
24.96 | 24.20 | 24.96 | 30,608 |
| 06 Feb 20 |
24.74000 -0.46 |
25.70 | 24.60 | 25.54 | 29,153 |
| 05 Feb 20 |
25.20000 +0.42 |
25.78 | 24.50 | 25.00 | 65,114 |
| 04 Feb 20 |
24.78000 +0.76 |
24.92 | 24.28 | 24.28 | 67,979 |
| 03 Feb 20 |
24.02000 +0.02 |
24.46 | 23.60 | 24.20 | 51,726 |
| 31 Jan 20 |
24.00000 -0.36 |
24.70 | 23.86 | 24.68 | 46,244 |
| 30 Jan 20 |
24.36000 -0.82 |
24.94 | 24.08 | 24.74 | 53,045 |
| 29 Jan 20 |
25.18000 +0.54 |
25.52 | 24.50 | 24.98 | 71,850 |
| 28 Jan 20 |
24.64000 +0.70 |
24.70 | 23.62 | 23.62 | 60,063 |
| 27 Jan 20 |
23.94000 -0.02 |
24.00 | 23.00 | 23.80 | 94,241 |
| 24 Jan 20 |
23.96000 +0.20 |
24.52 | 23.64 | 23.88 | 82,797 |
| 23 Jan 20 |
23.76000 -0.74 |
24.68 | 23.60 | 24.68 | 96,012 |
| 22 Jan 20 |
24.50000 -1.40 |
26.12 | 23.96 | 26.04 | 194,506 |
| 21 Jan 20 |
25.90000 -1.30 |
26.98 | 25.66 | 26.52 | 138,472 |
| 20 Jan 20 |
27.20000 +0.34 |
27.20 | 26.84 | 27.12 | 67,562 |
| 17 Jan 20 |
26.86000 -0.04 |
27.50 | 26.60 | 27.30 | 75,059 |
| 16 Jan 20 |
26.90000 -0.04 |
27.36 | 26.58 | 26.82 | 37,026 |
| 15 Jan 20 |
26.94000 -0.38 |
27.58 | 26.62 | 27.58 | 75,723 |
| 14 Jan 20 |
27.32000 -0.06 |
27.96 | 27.00 | 27.76 | 82,649 |
| 13 Jan 20 |
27.38000 -0.60 |
28.02 | 27.26 | 28.00 | 55,703 |
| 10 Jan 20 |
27.98000 +0.00 |
28.38 | 27.80 | 28.20 | 54,654 |
| 09 Jan 20 |
27.98000 -0.64 |
29.06 | 27.94 | 28.76 | 60,575 |
| 08 Jan 20 |
28.62000 +0.12 |
28.70 | 27.92 | 28.26 | 31,853 |
| 07 Jan 20 |
28.50000 -0.20 |
28.76 | 27.92 | 28.48 | 55,222 |
| 06 Jan 20 |
28.70000 -0.34 |
29.02 | 28.02 | 28.64 | 49,721 |
| 03 Jan 20 |
29.04000 -0.72 |
29.48 | 28.52 | 29.48 | 53,939 |
| 02 Jan 20 |
29.76000 +1.82 |
29.84 | 28.28 | 28.58 | 56,837 |
| 30 Dec 19 |
27.94000 -0.52 |
28.72 | 27.78 | 28.38 | 89,827 |
| 27 Dec 19 |
28.46000 +0.82 |
30.00 | 27.70 | 27.70 | 140,586 |
| 23 Dec 19 |
27.64000 -2.68 |
28.50 | 26.50 | 27.20 | 419,235 |
| 20 Dec 19 |
30.32000 -0.26 |
30.58 | 29.80 | 30.34 | 52,375 |
| 19 Dec 19 |
30.58000 -0.04 |
30.64 | 30.20 | 30.54 | 18,680 |
| 18 Dec 19 |
30.62000 -0.56 |
31.02 | 30.52 | 30.92 | 23,265 |
| 17 Dec 19 |
31.18000 -0.16 |
31.52 | 30.80 | 31.00 | 30,069 |
| 16 Dec 19 |
31.34000 +0.18 |
31.64 | 30.60 | 31.08 | 33,023 |
| 13 Dec 19 |
31.16000 +0.18 |
31.94 | 30.74 | 31.18 | 63,943 |
| 12 Dec 19 |
30.98000 +0.68 |
31.54 | 30.12 | 30.12 | 61,338 |
| 11 Dec 19 |
30.30000 +0.44 |
30.30 | 29.52 | 30.14 | 19,237 |
| 10 Dec 19 |
29.86000 -0.48 |
30.50 | 29.60 | 30.30 | 35,249 |
| 09 Dec 19 |
30.34000 +0.46 |
30.34 | 29.48 | 30.14 | 36,826 |
| 06 Dec 19 |
29.88000 -0.44 |
30.44 | 29.30 | 30.44 | 127,100 |
| 05 Dec 19 |
30.32000 -1.74 |
31.72 | 30.26 | 31.62 | 99,004 |
| 04 Dec 19 |
32.06000 +0.80 |
32.10 | 31.18 | 31.18 | 20,565 |
| 03 Dec 19 |
31.26000 -0.42 |
32.10 | 31.00 | 31.98 | 18,578 |
| 02 Dec 19 |
31.68000 -0.40 |
32.40 | 31.56 | 32.04 | 32,248 |
| 29 Nov 19 |
32.08000 -0.42 |
32.50 | 31.92 | 32.40 | 17,502 |
| 28 Nov 19 |
32.50000 +0.02 |
32.50 | 32.00 | 32.12 | 15,399 |
| 27 Nov 19 |
32.48000 +0.28 |
32.60 | 31.74 | 32.60 | 24,804 |
| 26 Nov 19 |
32.20000 -0.60 |
33.10 | 31.86 | 33.10 | 58,654 |
| 25 Nov 19 |
32.80000 +1.44 |
32.84 | 31.64 | 31.64 | 59,540 |
| 22 Nov 19 |
31.36000 +1.30 |
31.44 | 30.32 | 30.32 | 60,958 |
| 21 Nov 19 |
30.06000 -0.58 |
30.84 | 29.70 | 30.60 | 65,402 |
| 20 Nov 19 |
30.64000 -0.98 |
31.72 | 30.58 | 31.72 | 67,804 |
| 19 Nov 19 |
31.62000 +0.40 |
31.82 | 31.18 | 31.18 | 40,183 |
| 18 Nov 19 |
31.22000 -0.78 |
32.36 | 30.92 | 32.18 | 58,058 |
| 15 Nov 19 |
32.00000 +0.08 |
32.66 | 31.74 | 32.38 | 54,987 |
| 14 Nov 19 |
31.92000 -0.36 |
32.52 | 31.58 | 32.40 | 70,178 |
| 13 Nov 19 |
32.28000 -0.96 |
33.24 | 31.88 | 32.94 | 58,452 |
| 12 Nov 19 |
33.24000 +0.70 |
33.34 | 32.42 | 32.86 | 76,614 |
| 11 Nov 19 |
32.54000 +0.18 |
32.74 | 31.92 | 32.72 | 76,392 |
| 08 Nov 19 |
32.36000 +0.70 |
32.84 | 31.34 | 31.80 | 80,365 |
| 07 Nov 19 |
31.66000 -0.20 |
32.08 | 30.06 | 31.00 | 110,045 |
| 06 Nov 19 |
31.86000 +0.26 |
32.42 | 31.74 | 31.76 | 39,423 |
| 05 Nov 19 |
31.60000 +0.22 |
32.08 | 31.56 | 31.62 | 38,508 |
| 04 Nov 19 |
31.38000 +0.98 |
32.18 | 30.76 | 30.84 | 77,297 |
| 01 Nov 19 |
30.40000 +0.78 |
30.50 | 29.42 | 29.72 | 55,463 |
| 31 Oct 19 |
29.62000 -0.60 |
30.62 | 29.58 | 30.62 | 51,503 |
| 30 Oct 19 |
30.22000 +0.24 |
30.74 | 29.74 | 30.00 | 57,277 |
| 29 Oct 19 |
29.98000 -0.72 |
31.16 | 29.74 | 31.04 | 90,733 |
| 28 Oct 19 |
30.70000 +0.24 |
31.38 | 30.48 | 30.50 | 67,265 |
| 25 Oct 19 |
30.46000 -0.58 |
31.50 | 30.40 | 31.12 | 41,368 |
| 24 Oct 19 |
31.04000 -1.24 |
32.34 | 30.84 | 32.10 | 114,364 |
| 23 Oct 19 |
32.28000 -0.76 |
33.20 | 31.88 | 33.02 | 91,902 |
| 22 Oct 19 |
33.04000 -2.20 |
36.02 | 33.04 | 35.20 | 75,810 |
| 21 Oct 19 |
35.24000 +1.84 |
35.30 | 33.24 | 33.40 | 81,184 |
| 18 Oct 19 |
33.40000 -3.60 |
36.90 | 31.72 | 36.90 | 337,965 |
| 17 Oct 19 |
37.00000 -0.30 |
38.90 | 36.94 | 37.56 | 49,232 |
| 16 Oct 19 |
37.30000 +0.80 |
37.34 | 35.68 | 36.18 | 27,822 |
| 15 Oct 19 |
36.50000 +0.48 |
36.70 | 35.62 | 36.04 | 30,803 |
| 14 Oct 19 |
36.02000 -0.62 |
36.32 | 35.08 | 36.32 | 32,895 |
| 11 Oct 19 |
36.64000 +1.70 |
36.64 | 35.18 | 35.30 | 47,432 |
| 10 Oct 19 |
34.94000 +0.66 |
35.24 | 34.06 | 34.66 | 14,911 |
| 09 Oct 19 |
34.28000 +0.62 |
34.60 | 33.26 | 33.98 | 14,284 |
| 08 Oct 19 |
33.66000 -0.38 |
34.10 | 32.76 | 34.10 | 18,984 |
| 07 Oct 19 |
34.04000 +0.14 |
34.04 | 33.22 | 33.48 | 23,098 |
| 04 Oct 19 |
33.90000 +0.50 |
33.90 | 32.94 | 33.44 | 23,527 |
| 02 Oct 19 |
33.40000 -1.22 |
34.72 | 33.06 | 34.72 | 55,224 |
| 01 Oct 19 |
34.62000 -1.24 |
36.68 | 34.62 | 35.86 | 44,019 |
| 30 Sep 19 |
35.86000 +0.40 |
35.94 | 35.40 | 35.78 | 25,830 |
| 27 Sep 19 |
35.46000 +0.14 |
36.00 | 35.26 | 35.54 | 21,651 |
| 26 Sep 19 |
35.32000 -0.14 |
35.74 | 35.00 | 35.36 | 28,242 |
| 25 Sep 19 |
35.46000 -0.78 |
36.00 | 34.50 | 36.00 | 54,073 |
| 24 Sep 19 |
36.24000 +0.10 |
36.36 | 35.30 | 35.96 | 25,507 |
| 23 Sep 19 |
36.14000 -0.32 |
36.42 | 34.84 | 36.12 | 19,423 |
| 20 Sep 19 |
36.46000 -0.34 |
37.00 | 36.24 | 37.00 | 30,495 |
| 19 Sep 19 |
36.80000 +0.26 |
36.92 | 36.24 | 36.24 | 13,469 |
| 18 Sep 19 |
36.54000 +0.54 |
36.66 | 35.98 | 36.30 | 25,808 |
| 17 Sep 19 |
36.00000 -0.80 |
36.82 | 35.56 | 36.78 | 26,153 |
| 16 Sep 19 |
36.80000 -0.04 |
37.00 | 36.20 | 36.46 | 25,744 |
| 13 Sep 19 |
36.84000 +1.20 |
37.24 | 35.44 | 35.44 | 54,191 |
| 12 Sep 19 |
35.64000 -0.42 |
36.28 | 34.94 | 35.84 | 52,313 |
| 11 Sep 19 |
36.06000 +0.48 |
36.40 | 35.66 | 35.90 | 31,611 |
| 10 Sep 19 |
35.58000 +0.78 |
35.66 | 34.42 | 34.42 | 32,174 |
| 09 Sep 19 |
34.80000 +1.56 |
34.80 | 33.02 | 33.26 | 36,193 |
| 06 Sep 19 |
33.24000 +0.32 |
33.54 | 32.76 | 33.00 | 34,517 |
| 05 Sep 19 |
32.92000 +1.20 |
32.96 | 31.62 | 31.62 | 52,019 |
| 04 Sep 19 |
31.72000 +0.78 |
31.72 | 30.74 | 31.00 | 28,200 |
| 03 Sep 19 |
30.94000 -0.36 |
31.30 | 30.60 | 31.30 | 23,674 |
| 02 Sep 19 |
31.30000 -0.10 |
32.32 | 30.84 | 31.60 | 45,697 |
| 30 Aug 19 |
31.40000 +0.18 |
31.58 | 31.10 | 31.10 | 20,352 |
| 29 Aug 19 |
31.22000 +0.88 |
31.30 | 30.08 | 30.08 | 40,468 |
| 28 Aug 19 |
30.34000 -0.34 |
30.96 | 29.70 | 30.96 | 30,840 |
| 27 Aug 19 |
30.68000 -0.04 |
31.18 | 30.46 | 30.66 | 35,716 |
| 26 Aug 19 |
30.72000 -0.14 |
31.06 | 30.46 | 30.76 | 25,373 |
| 23 Aug 19 |
30.86000 -0.10 |
31.50 | 30.60 | 31.34 | 63,229 |
| 22 Aug 19 |
30.96000 +0.20 |
31.74 | 29.96 | 30.96 | 90,674 |
| 21 Aug 19 |
30.76000 +0.92 |
31.00 | 29.98 | 29.98 | 35,227 |
| 20 Aug 19 |
29.84000 -0.70 |
30.80 | 29.66 | 30.80 | 33,113 |
| 19 Aug 19 |
30.54000 +1.16 |
30.90 | 29.60 | 29.60 | 55,048 |
| 16 Aug 19 |
29.38000 +0.58 |
29.38 | 28.60 | 29.10 | 63,901 |
| 15 Aug 19 |
28.80000 -0.18 |
29.36 | 28.24 | 28.82 | 129,819 |
| 14 Aug 19 |
28.98000 -1.82 |
31.04 | 28.56 | 31.04 | 96,673 |
| 13 Aug 19 |
30.80000 +0.46 |
31.50 | 29.46 | 30.20 | 128,646 |
| 12 Aug 19 |
30.34000 -0.76 |
31.40 | 30.08 | 31.24 | 50,572 |
| 09 Aug 19 |
31.10000 -1.64 |
32.72 | 30.98 | 32.66 | 74,801 |
| 08 Aug 19 |
32.74000 +0.66 |
32.88 | 31.70 | 32.88 | 53,517 |
| 07 Aug 19 |
32.08000 +0.14 |
32.74 | 31.64 | 32.64 | 84,679 |
| 06 Aug 19 |
31.94000 -0.90 |
33.06 | 31.66 | 33.06 | 101,477 |
| 05 Aug 19 |
32.84000 -2.38 |
34.72 | 32.82 | 34.66 | 76,481 |
| 02 Aug 19 |
35.22000 -0.28 |
35.80 | 33.68 | 34.90 | 98,052 |
| 01 Aug 19 |
35.50000 -0.98 |
37.98 | 33.78 | 36.82 | 170,329 |
| 31 Jul 19 |
36.48000 -0.32 |
37.86 | 36.46 | 37.08 | 19,973 |
| 30 Jul 19 |
36.80000 -0.14 |
37.46 | 36.34 | 37.32 | 23,080 |
| 29 Jul 19 |
36.94000 -0.64 |
38.22 | 36.38 | 37.02 | 71,211 |
| 26 Jul 19 |
37.58000 -0.66 |
38.76 | 37.58 | 37.86 | 32,973 |
| 25 Jul 19 |
38.24000 -0.70 |
39.10 | 38.20 | 38.62 | 71,142 |
| 24 Jul 19 |
38.94000 +3.08 |
41.22 | 35.56 | 36.24 | 115,607 |
| 23 Jul 19 |
35.86000 +1.26 |
36.36 | 34.84 | 34.98 | 43,612 |
| 22 Jul 19 |
34.60000 +1.40 |
34.92 | 33.12 | 33.20 | 44,183 |
| 19 Jul 19 |
33.20000 -0.22 |
34.32 | 33.10 | 33.64 | 98,854 |
| 18 Jul 19 |
33.42000 -2.84 |
36.00 | 32.62 | 36.00 | 160,624 |
| 17 Jul 19 |
36.26000 -1.16 |
37.56 | 36.26 | 37.10 | 29,977 |
| 16 Jul 19 |
37.42000 +0.08 |
37.76 | 37.16 | 37.62 | 20,090 |
| 15 Jul 19 |
37.34000 -0.28 |
38.00 | 36.90 | 38.00 | 30,232 |
| 12 Jul 19 |
37.62000 -0.60 |
38.60 | 37.32 | 37.84 | 32,011 |
| 11 Jul 19 |
38.22000 -0.64 |
38.86 | 37.96 | 38.86 | 32,120 |
| 10 Jul 19 |
38.86000 -1.28 |
40.34 | 38.80 | 39.96 | 32,742 |
| 09 Jul 19 |
40.14000 -0.36 |
40.70 | 39.00 | 40.32 | 71,488 |
| 08 Jul 19 |
40.50000 -0.06 |
40.84 | 40.30 | 40.60 | 80,124 |
| 05 Jul 19 |
40.56000 +0.62 |
41.22 | 39.74 | 39.84 | 39,576 |
| 04 Jul 19 |
39.94000 +0.62 |
40.00 | 38.86 | 39.40 | 59,941 |
| 03 Jul 19 |
39.32000 +1.44 |
39.32 | 37.72 | 38.48 | 52,412 |
| 02 Jul 19 |
37.88000 +0.30 |
38.24 | 37.24 | 37.80 | 23,975 |
| 01 Jul 19 |
37.58000 +1.32 |
37.88 | 36.98 | 37.08 | 47,003 |
| 28 Jun 19 |
36.26000 +0.82 |
36.28 | 35.20 | 35.20 | 24,871 |
| 27 Jun 19 |
35.44000 +0.46 |
35.50 | 34.76 | 34.76 | 14,220 |
| 26 Jun 19 |
34.98000 +0.00 |
35.20 | 34.60 | 35.18 | 14,125 |
| 25 Jun 19 |
34.98000 -0.42 |
35.26 | 34.44 | 35.00 | 16,461 |
| 24 Jun 19 |
35.40000 -0.18 |
36.06 | 35.00 | 35.84 | 15,641 |
| 21 Jun 19 |
35.58000 -0.36 |
35.94 | 35.36 | 35.80 | 43,716 |
| 20 Jun 19 |
35.94000 +0.08 |
36.86 | 35.74 | 36.26 | 13,108 |
| 19 Jun 19 |
35.86000 +0.48 |
36.42 | 35.54 | 35.62 | 19,303 |
| 18 Jun 19 |
35.38000 +0.86 |
35.42 | 33.90 | 34.60 | 29,010 |
| 17 Jun 19 |
34.52000 +0.34 |
34.76 | 33.74 | 34.00 | 36,250 |
| 14 Jun 19 |
34.18000 -0.84 |
35.10 | 33.96 | 35.10 | 21,244 |
| 13 Jun 19 |
35.02000 -0.46 |
35.54 | 34.68 | 35.54 | 16,940 |
| 12 Jun 19 |
35.48000 -0.88 |
36.40 | 35.14 | 36.40 | 12,645 |
| 11 Jun 19 |
36.36000 +1.28 |
36.52 | 35.48 | 35.56 | 44,695 |
| 07 Jun 19 |
35.08000 +0.68 |
35.12 | 34.20 | 34.42 | 44,589 |
| 06 Jun 19 |
34.40000 -1.10 |
35.32 | 33.96 | 35.18 | 38,749 |
| 05 Jun 19 |
35.50000 -0.28 |
36.10 | 35.30 | 35.60 | 55,801 |
| 04 Jun 19 |
35.78000 +1.20 |
35.84 | 34.20 | 34.20 | 42,435 |
| 03 Jun 19 |
34.58000 -0.30 |
34.70 | 34.02 | 34.46 | 39,997 |
| 31 May 19 |
34.88000 -0.92 |
36.04 | 33.96 | 35.78 | 61,220 |
| 30 May 19 |
35.80000 +0.12 |
36.02 | 35.34 | 36.02 | 28,838 |
| 29 May 19 |
35.68000 -0.62 |
36.20 | 35.24 | 35.92 | 55,679 |
| 28 May 19 |
36.30000 -0.34 |
37.32 | 36.14 | 36.98 | 54,094 |
| 27 May 19 |
36.64000 +0.26 |
37.52 | 36.30 | 37.52 | 39,019 |
| 24 May 19 |
36.38000 -0.12 |
37.02 | 36.24 | 36.76 | 44,701 |
| 23 May 19 |
36.50000 -1.08 |
36.82 | 35.84 | 36.80 | 40,504 |
| 22 May 19 |
37.58000 -0.24 |
38.56 | 37.52 | 37.64 | 36,317 |
| 21 May 19 |
37.82000 +0.48 |
38.24 | 37.04 | 37.04 | 42,036 |
| 20 May 19 |
37.34000 -1.26 |
38.76 | 37.06 | 38.58 | 59,415 |
| 17 May 19 |
38.60000 -0.40 |
39.62 | 37.64 | 39.02 | 60,325 |
| 16 May 19 |
39.00000 +0.80 |
39.38 | 37.40 | 38.52 | 145,870 |
| 15 May 19 |
38.20000 -0.50 |
39.10 | 37.08 | 38.98 | 105,519 |
| 14 May 19 |
38.70000 +0.80 |
38.80 | 37.40 | 38.18 | 61,332 |
| 13 May 19 |
37.90000 -1.10 |
39.18 | 37.20 | 39.18 | 117,204 |
| 10 May 19 |
39.00000 -1.20 |
40.18 | 37.66 | 40.18 | 166,480 |
| 09 May 19 |
40.20000 +0.08 |
40.62 | 38.70 | 40.00 | 96,486 |
| 08 May 19 |
40.12000 -0.36 |
40.80 | 40.02 | 40.10 | 86,172 |
| 07 May 19 |
40.48000 -1.02 |
42.70 | 40.36 | 41.90 | 51,773 |
| 06 May 19 |
41.50000 -2.14 |
42.94 | 41.04 | 42.94 | 85,910 |
| 03 May 19 |
43.64000 +0.06 |
44.30 | 43.34 | 43.80 | 31,192 |
| 02 May 19 |
43.58000 +0.36 |
43.84 | 42.54 | 43.34 | 43,076 |
| 30 Apr 19 |
43.22000 -0.88 |
44.38 | 42.76 | 44.38 | 53,338 |
| 29 Apr 19 |
44.10000 +1.84 |
44.18 | 42.50 | 42.84 | 45,096 |
| 26 Apr 19 |
42.26000 -0.30 |
43.08 | 42.12 | 42.88 | 32,899 |
| 25 Apr 19 |
42.56000 -0.54 |
43.56 | 41.58 | 43.52 | 71,155 |
| 24 Apr 19 |
43.10000 -0.78 |
44.38 | 42.92 | 44.38 | 34,269 |
| 23 Apr 19 |
43.88000 +0.72 |
44.14 | 42.66 | 43.42 | 38,031 |
| 18 Apr 19 |
43.16000 +0.10 |
43.52 | 41.96 | 42.70 | 68,465 |
| 17 Apr 19 |
43.06000 +0.06 |
43.18 | 42.78 | 43.00 | 52,978 |
| 16 Apr 19 |
43.00000 +0.44 |
43.74 | 42.34 | 42.66 | 38,639 |
| 15 Apr 19 |
42.56000 +0.36 |
43.12 | 42.12 | 42.58 | 35,737 |
| 12 Apr 19 |
42.20000 +0.96 |
43.46 | 40.94 | 41.40 | 64,499 |
| 11 Apr 19 |
41.24000 +0.72 |
41.62 | 40.18 | 40.18 | 45,596 |
| 10 Apr 19 |
40.52000 -0.38 |
40.98 | 39.84 | 40.98 | 44,320 |
| 09 Apr 19 |
40.90000 +1.62 |
41.52 | 38.52 | 39.12 | 126,724 |
| 08 Apr 19 |
39.28000 -1.34 |
40.48 | 39.18 | 40.48 | 52,638 |
| 05 Apr 19 |
40.62000 +0.92 |
40.66 | 39.90 | 39.90 | 81,444 |
| 04 Apr 19 |
39.70000 +0.10 |
39.80 | 39.10 | 39.56 | 60,592 |
| 03 Apr 19 |
39.60000 +1.68 |
40.28 | 38.34 | 38.38 | 124,946 |
| 02 Apr 19 |
37.92000 +0.24 |
38.36 | 37.60 | 37.90 | 40,539 |
| 01 Apr 19 |
37.68000 +0.34 |
38.42 | 37.18 | 37.80 | 73,051 |
| 29 Mar 19 |
37.34000 +1.26 |
37.88 | 36.28 | 36.48 | 116,701 |
| 28 Mar 19 |
36.08000 +0.04 |
36.28 | 35.34 | 36.28 | 100,324 |
| 27 Mar 19 |
36.04000 -0.26 |
36.90 | 35.54 | 36.74 | 117,646 |
| 26 Mar 19 |
36.30000 -0.88 |
37.02 | 35.94 | 37.02 | 170,212 |
| 25 Mar 19 |
37.18000 -2.18 |
39.18 | 36.80 | 39.08 | 132,937 |
| 22 Mar 19 |
39.36000 -1.40 |
41.20 | 39.20 | 41.06 | 178,328 |
| 21 Mar 19 |
40.76000 -4.94 |
44.26 | 40.10 | 43.52 | 240,223 |
| 20 Mar 19 |
45.70000 -0.76 |
46.80 | 45.32 | 46.80 | 68,312 |
| 19 Mar 19 |
46.46000 -1.08 |
47.74 | 46.06 | 47.72 | 85,367 |
| 18 Mar 19 |
47.54000 +2.68 |
48.04 | 44.92 | 45.34 | 109,476 |
| 15 Mar 19 |
44.86000 +2.86 |
45.10 | 41.72 | 41.92 | 75,877 |
| 14 Mar 19 |
42.00000 +0.60 |
42.12 | 41.26 | 41.52 | 52,848 |
| 13 Mar 19 |
41.40000 +0.80 |
41.40 | 40.10 | 40.10 | 23,660 |
| 12 Mar 19 |
40.60000 -0.12 |
41.12 | 40.14 | 41.02 | 26,559 |
| 11 Mar 19 |
40.72000 +0.22 |
40.98 | 39.24 | 40.98 | 45,334 |
| 08 Mar 19 |
40.50000 -0.16 |
40.82 | 39.60 | 40.82 | 53,063 |
| 07 Mar 19 |
40.66000 -0.82 |
41.42 | 40.24 | 41.42 | 49,117 |
| 06 Mar 19 |
41.48000 +0.24 |
41.76 | 40.52 | 40.82 | 50,680 |
| 05 Mar 19 |
41.24000 -0.82 |
42.44 | 40.86 | 42.44 | 32,826 |
| 04 Mar 19 |
42.06000 -0.06 |
42.68 | 41.68 | 42.64 | 25,908 |
| 01 Mar 19 |
42.12000 +1.46 |
42.42 | 40.60 | 40.60 | 52,908 |
| 28 Feb 19 |
40.66000 +0.22 |
40.76 | 39.90 | 40.08 | 34,707 |
| 27 Feb 19 |
40.44000 -0.92 |
41.52 | 39.68 | 41.52 | 51,948 |
| 26 Feb 19 |
41.36000 -0.58 |
41.66 | 41.16 | 41.66 | 14,398 |
| 25 Feb 19 |
41.94000 +0.02 |
42.68 | 41.82 | 42.02 | 31,227 |
| 22 Feb 19 |
41.92000 +0.12 |
41.98 | 41.08 | 41.70 | 20,489 |
| 21 Feb 19 |
41.80000 -0.78 |
42.88 | 41.22 | 42.88 | 38,610 |
| 20 Feb 19 |
42.58000 +1.46 |
42.70 | 41.32 | 41.38 | 52,339 |
| 19 Feb 19 |
41.12000 +0.72 |
41.26 | 39.96 | 40.30 | 28,995 |
| 18 Feb 19 |
40.40000 +0.28 |
41.38 | 40.12 | 40.12 | 40,529 |
| 15 Feb 19 |
40.12000 +0.02 |
40.38 | 39.76 | 40.16 | 31,387 |
| 14 Feb 19 |
40.10000 +0.10 |
40.78 | 39.90 | 40.52 | 18,119 |
| 13 Feb 19 |
40.00000 -0.10 |
40.98 | 39.94 | 40.20 | 23,726 |
| 12 Feb 19 |
40.10000 +0.12 |
40.72 | 40.06 | 40.06 | 26,648 |
| 11 Feb 19 |
39.98000 +0.28 |
40.24 | 39.50 | 40.24 | 18,720 |
| 08 Feb 19 |
39.70000 +0.20 |
40.66 | 39.22 | 39.86 | 52,927 |
| 07 Feb 19 |
39.50000 -2.40 |
42.16 | 39.10 | 42.16 | 69,504 |
| 06 Feb 19 |
41.90000 +0.40 |
42.12 | 41.10 | 41.28 | 37,416 |
| 05 Feb 19 |
41.50000 +0.10 |
41.50 | 40.64 | 41.38 | 28,011 |
| 04 Feb 19 |
41.40000 +0.76 |
41.62 | 40.14 | 40.28 | 42,437 |
| 01 Feb 19 |
40.64000 -0.76 |
42.30 | 40.40 | 42.00 | 42,797 |
| 31 Jan 19 |
41.40000 -0.24 |
42.42 | 41.08 | 42.26 | 28,800 |
| 30 Jan 19 |
41.64000 -0.36 |
42.64 | 41.30 | 42.36 | 37,564 |
| 29 Jan 19 |
42.00000 +0.18 |
42.32 | 41.44 | 42.06 | 45,045 |
| 28 Jan 19 |
41.82000 -2.12 |
44.20 | 41.44 | 44.20 | 62,410 |
| 25 Jan 19 |
43.94000 +0.80 |
44.44 | 43.04 | 43.52 | 73,762 |
| 24 Jan 19 |
43.14000 +1.46 |
43.34 | 41.34 | 42.14 | 59,331 |
| 23 Jan 19 |
41.68000 +1.98 |
42.10 | 39.00 | 39.96 | 63,435 |
| 22 Jan 19 |
39.70000 -2.14 |
42.08 | 39.12 | 41.96 | 50,016 |
| 21 Jan 19 |
41.84000 +0.58 |
42.00 | 40.92 | 41.60 | 25,813 |
| 18 Jan 19 |
41.26000 +0.58 |
41.34 | 40.74 | 41.26 | 31,963 |
| 17 Jan 19 |
40.68000 +0.82 |
40.76 | 39.80 | 40.40 | 38,671 |
| 16 Jan 19 |
39.86000 +0.36 |
40.10 | 38.94 | 40.00 | 28,792 |
| 15 Jan 19 |
39.50000 +0.60 |
39.78 | 38.70 | 38.70 | 26,491 |
| 14 Jan 19 |
38.90000 -0.12 |
39.10 | 38.18 | 39.10 | 24,393 |
| 11 Jan 19 |
39.02000 -0.14 |
39.44 | 38.46 | 39.42 | 21,274 |
| 10 Jan 19 |
39.16000 -0.24 |
39.38 | 38.18 | 39.38 | 29,617 |
| 09 Jan 19 |
39.40000 +0.56 |
40.40 | 38.86 | 39.18 | 34,157 |
| 08 Jan 19 |
38.84000 +0.24 |
39.40 | 38.26 | 38.88 | 25,817 |
| 07 Jan 19 |
38.60000 +0.50 |
38.74 | 37.78 | 38.22 | 29,889 |
| 04 Jan 19 |
38.10000 +1.54 |
38.30 | 36.68 | 36.68 | 28,842 |
| 03 Jan 19 |
36.56000 -1.72 |
38.62 | 36.52 | 38.62 | 16,940 |
| 02 Jan 19 |
38.28000 +1.78 |
38.54 | 35.68 | 37.00 | 49,886 |
| 28 Dec 18 |
36.50000 +0.62 |
36.58 | 36.00 | 36.04 | 28,666 |
| 27 Dec 18 |
35.88000 -1.24 |
38.02 | 35.68 | 37.26 | 54,749 |
| 21 Dec 18 |
37.12000 +0.12 |
37.70 | 36.66 | 36.66 | 88,396 |
| 20 Dec 18 |
37.00000 -0.60 |
37.00 | 36.46 | 36.52 | 39,540 |
| 19 Dec 18 |
37.60000 +0.68 |
37.66 | 36.60 | 36.72 | 30,855 |
| 18 Dec 18 |
36.92000 -0.06 |
37.70 | 36.52 | 37.18 | 37,594 |
| 17 Dec 18 |
36.98000 -0.66 |
37.76 | 36.50 | 37.34 | 38,987 |
| 14 Dec 18 |
37.64000 -1.80 |
39.22 | 37.04 | 39.22 | 38,574 |
| 13 Dec 18 |
39.44000 +1.24 |
39.64 | 37.82 | 38.52 | 62,110 |
| 12 Dec 18 |
38.20000 +0.82 |
38.20 | 36.30 | 37.40 | 50,348 |
| 11 Dec 18 |
37.38000 +1.04 |
38.00 | 36.62 | 37.08 | 48,322 |
| 10 Dec 18 |
36.34000 -1.78 |
38.22 | 36.26 | 38.20 | 44,591 |
| 07 Dec 18 |
38.12000 -0.50 |
39.26 | 38.02 | 38.76 | 35,401 |
| 06 Dec 18 |
38.62000 -2.08 |
40.30 | 38.22 | 40.06 | 86,443 |
| 05 Dec 18 |
40.70000 +0.68 |
41.00 | 39.28 | 40.14 | 44,391 |
| 04 Dec 18 |
40.02000 -2.10 |
41.70 | 39.06 | 41.70 | 140,586 |
| 03 Dec 18 |
42.12000 +1.32 |
42.66 | 41.88 | 42.66 | 47,262 |
| 30 Nov 18 |
40.80000 -1.20 |
41.64 | 40.06 | 41.64 | 91,341 |
| 29 Nov 18 |
42.00000 -1.16 |
43.56 | 41.66 | 43.12 | 62,120 |
| 28 Nov 18 |
43.16000 -0.46 |
44.04 | 42.82 | 43.76 | 37,750 |
| 27 Nov 18 |
43.62000 -1.20 |
45.30 | 42.90 | 45.02 | 59,695 |
| 26 Nov 18 |
44.82000 +1.62 |
45.18 | 43.06 | 43.68 | 69,825 |
| 23 Nov 18 |
43.20000 -0.66 |
44.54 | 42.40 | 44.24 | 28,343 |
| 22 Nov 18 |
43.86000 +0.72 |
44.00 | 42.08 | 43.36 | 37,560 |
| 21 Nov 18 |
43.14000 +1.16 |
43.52 | 41.82 | 42.14 | 48,486 |
| 20 Nov 18 |
41.98000 +1.30 |
42.32 | 40.34 | 40.62 | 65,397 |
| 19 Nov 18 |
40.68000 -1.66 |
42.38 | 40.10 | 42.08 | 50,351 |
| 16 Nov 18 |
42.34000 +0.14 |
42.80 | 41.54 | 42.80 | 34,635 |
| 15 Nov 18 |
42.20000 -0.80 |
42.74 | 41.52 | 42.74 | 49,572 |
| 14 Nov 18 |
43.00000 +0.02 |
43.54 | 42.10 | 43.02 | 71,195 |
| 13 Nov 18 |
42.98000 +1.18 |
43.48 | 41.84 | 42.52 | 45,224 |
| 12 Nov 18 |
41.80000 -0.92 |
43.20 | 41.06 | 42.94 | 48,954 |
| 09 Nov 18 |
42.72000 +1.06 |
42.88 | 40.40 | 41.70 | 86,658 |
| 08 Nov 18 |
41.66000 -1.32 |
43.70 | 40.00 | 43.70 | 163,797 |
| 07 Nov 18 |
42.98000 +0.66 |
44.64 | 41.86 | 42.66 | 101,512 |
| 06 Nov 18 |
42.32000 -0.22 |
43.10 | 41.56 | 43.00 | 41,883 |
| 05 Nov 18 |
42.54000 -1.06 |
44.08 | 42.24 | 44.00 | 25,061 |
| 02 Nov 18 |
43.60000 +0.14 |
44.98 | 43.36 | 44.20 | 64,789 |
| 01 Nov 18 |
43.46000 +0.26 |
44.26 | 43.10 | 44.22 | 28,675 |
| 31 Oct 18 |
43.20000 +1.10 |
44.14 | 42.60 | 42.70 | 58,364 |
| 30 Oct 18 |
42.10000 +0.14 |
42.66 | 40.82 | 42.10 | 37,675 |
| 29 Oct 18 |
41.96000 +0.50 |
43.58 | 41.04 | 41.04 | 43,123 |
| 26 Oct 18 |
41.46000 -0.62 |
42.18 | 40.36 | 42.18 | 61,724 |
| 25 Oct 18 |
42.08000 +0.92 |
42.22 | 39.70 | 41.02 | 95,579 |
| 24 Oct 18 |
41.16000 -2.92 |
45.16 | 40.66 | 45.10 | 138,680 |
| 23 Oct 18 |
44.08000 -3.92 |
46.92 | 43.78 | 46.74 | 130,228 |
| 22 Oct 18 |
48.00000 -1.16 |
50.00 | 47.78 | 49.82 | 66,125 |
| 19 Oct 18 |
49.16000 +0.46 |
49.78 | 48.60 | 48.62 | 37,243 |
| 18 Oct 18 |
48.70000 -1.04 |
49.96 | 48.40 | 49.96 | 44,197 |
| 17 Oct 18 |
49.74000 -0.41 |
51.70 | 49.50 | 50.65 | 35,655 |
| 16 Oct 18 |
50.15000 +1.89 |
50.35 | 47.58 | 47.80 | 59,260 |
| 15 Oct 18 |
48.26000 -0.42 |
49.00 | 48.12 | 49.00 | 22,246 |
| 12 Oct 18 |
48.68000 +0.94 |
49.28 | 47.90 | 47.90 | 41,643 |
| 11 Oct 18 |
47.74000 -1.50 |
48.72 | 47.50 | 48.14 | 75,398 |
| 10 Oct 18 |
49.24000 -1.71 |
51.55 | 49.20 | 51.50 | 71,974 |
| 09 Oct 18 |
50.95000 +0.30 |
52.50 | 50.80 | 50.95 | 52,344 |
| 08 Oct 18 |
50.65000 -1.60 |
52.65 | 50.25 | 52.65 | 39,817 |
| 05 Oct 18 |
52.25000 -0.55 |
52.65 | 52.00 | 52.55 | 50,812 |
| 04 Oct 18 |
52.80000 -0.70 |
53.80 | 52.20 | 53.70 | 54,535 |
| 02 Oct 18 |
53.50000 +0.00 |
54.80 | 52.80 | 53.55 | 36,336 |
| 01 Oct 18 |
53.50000 +1.50 |
53.80 | 52.00 | 52.25 | 51,646 |
| 28 Sep 18 |
52.00000 +1.25 |
52.60 | 50.35 | 50.40 | 58,124 |
| 27 Sep 18 |
50.75000 -1.25 |
51.70 | 50.20 | 51.65 | 109,000 |
| 26 Sep 18 |
52.00000 -1.00 |
53.20 | 51.00 | 53.00 | 105,065 |
| 25 Sep 18 |
53.00000 -1.40 |
55.20 | 52.45 | 54.80 | 50,240 |
| 24 Sep 18 |
54.40000 -0.90 |
55.60 | 53.75 | 55.60 | 27,409 |
| 21 Sep 18 |
55.30000 +0.20 |
55.95 | 54.85 | 55.70 | 47,871 |
| 20 Sep 18 |
55.10000 +0.80 |
55.90 | 54.30 | 54.30 | 27,654 |
| 19 Sep 18 |
54.30000 -0.80 |
55.20 | 53.45 | 54.90 | 53,706 |
| 18 Sep 18 |
55.10000 +0.50 |
55.15 | 53.85 | 54.55 | 46,815 |
| 17 Sep 18 |
54.60000 -0.90 |
55.70 | 54.20 | 55.70 | 11,672 |
| 14 Sep 18 |
55.50000 +0.80 |
55.90 | 54.70 | 54.90 | 27,304 |
| 13 Sep 18 |
54.70000 +0.15 |
55.20 | 54.20 | 54.85 | 29,056 |
| 12 Sep 18 |
54.55000 -0.95 |
56.10 | 53.80 | 56.00 | 32,622 |
| 11 Sep 18 |
55.50000 +0.50 |
56.95 | 55.35 | 56.95 | 38,774 |
| 10 Sep 18 |
55.00000 +0.50 |
55.10 | 54.05 | 54.50 | 14,945 |
| 07 Sep 18 |
54.50000 -0.85 |
55.15 | 54.00 | 54.95 | 34,326 |
| 06 Sep 18 |
55.35000 +0.00 |
55.80 | 54.75 | 55.50 | 25,803 |
| 05 Sep 18 |
55.35000 -1.75 |
57.15 | 54.80 | 56.90 | 61,253 |
| 04 Sep 18 |
57.10000 -1.30 |
58.40 | 56.60 | 58.30 | 81,871 |
| 03 Sep 18 |
58.40000 -1.35 |
59.85 | 57.65 | 59.85 | 37,615 |
| 31 Aug 18 |
59.75000 -2.10 |
61.55 | 59.35 | 61.50 | 64,284 |
| 30 Aug 18 |
61.85000 -0.20 |
62.70 | 61.40 | 62.20 | 21,797 |
| 29 Aug 18 |
62.05000 +0.30 |
62.70 | 61.70 | 61.70 | 17,252 |
| 28 Aug 18 |
61.75000 +0.90 |
62.25 | 60.85 | 60.85 | 18,817 |
| 27 Aug 18 |
60.85000 +0.60 |
61.05 | 59.80 | 60.25 | 6,725 |
| 24 Aug 18 |
60.25000 -0.05 |
60.90 | 60.00 | 60.90 | 9,112 |
| 23 Aug 18 |
60.30000 -0.10 |
61.00 | 60.20 | 60.35 | 20,369 |
| 22 Aug 18 |
60.40000 -1.30 |
61.95 | 60.40 | 61.95 | 32,075 |
| 21 Aug 18 |
61.70000 +1.15 |
61.80 | 60.40 | 60.45 | 20,561 |
| 20 Aug 18 |
60.55000 +0.20 |
61.25 | 59.55 | 60.95 | 23,059 |
| 17 Aug 18 |
60.35000 -0.45 |
61.05 | 59.90 | 61.05 | 21,914 |
| 16 Aug 18 |
60.80000 -0.10 |
61.55 | 60.50 | 60.75 | 9,378 |
| 15 Aug 18 |
60.90000 -1.75 |
62.90 | 60.30 | 62.90 | 46,370 |
| 14 Aug 18 |
62.65000 -0.35 |
64.00 | 62.50 | 63.35 | 24,952 |
| 13 Aug 18 |
63.00000 -0.35 |
63.55 | 62.55 | 63.25 | 22,250 |
| 10 Aug 18 |
63.35000 +0.10 |
63.65 | 62.90 | 63.45 | 24,739 |
| 09 Aug 18 |
63.25000 -1.25 |
64.65 | 62.90 | 64.65 | 28,282 |
| 08 Aug 18 |
64.50000 +0.35 |
65.20 | 63.80 | 64.40 | 16,005 |
| 07 Aug 18 |
64.15000 +0.50 |
64.90 | 63.75 | 63.95 | 19,117 |
| 06 Aug 18 |
63.65000 -0.30 |
64.85 | 63.45 | 64.05 | 21,881 |
| 03 Aug 18 |
63.95000 +0.70 |
64.55 | 63.50 | 64.05 | 29,163 |
| 02 Aug 18 |
63.25000 -0.05 |
64.55 | 62.90 | 63.20 | 48,473 |
| 01 Aug 18 |
63.30000 -3.20 |
67.30 | 62.50 | 66.50 | 118,740 |
| 31 Jul 18 |
66.50000 +1.15 |
66.95 | 65.20 | 65.70 | 61,379 |
| 30 Jul 18 |
65.35000 +0.35 |
65.80 | 64.55 | 65.15 | 24,222 |
| 27 Jul 18 |
65.00000 +0.30 |
65.35 | 64.30 | 65.15 | 12,472 |
| 26 Jul 18 |
64.70000 +1.70 |
65.75 | 63.30 | 63.30 | 28,895 |
| 25 Jul 18 |
63.00000 -0.20 |
63.50 | 62.65 | 63.35 | 21,674 |
| 24 Jul 18 |
63.20000 -0.95 |
64.80 | 62.55 | 64.25 | 36,637 |
| 23 Jul 18 |
64.15000 +2.25 |
66.60 | 62.20 | 62.20 | 81,689 |
| 20 Jul 18 |
61.90000 +1.20 |
62.40 | 60.75 | 60.75 | 30,167 |
| 19 Jul 18 |
60.70000 -1.00 |
61.90 | 60.30 | 61.90 | 21,605 |
| 18 Jul 18 |
61.70000 +1.15 |
62.00 | 60.85 | 61.10 | 19,313 |
| 17 Jul 18 |
60.55000 +0.05 |
60.90 | 59.65 | 60.75 | 25,420 |
| 16 Jul 18 |
60.50000 +0.10 |
61.20 | 60.20 | 60.80 | 11,081 |
| 13 Jul 18 |
60.40000 -0.10 |
61.00 | 60.30 | 60.80 | 18,792 |
| 12 Jul 18 |
60.50000 +0.40 |
61.10 | 60.00 | 60.00 | 24,606 |
| 11 Jul 18 |
60.10000 -1.45 |
61.05 | 60.10 | 61.05 | 29,978 |
| 10 Jul 18 |
61.55000 +0.45 |
62.45 | 61.05 | 61.40 | 27,929 |
| 09 Jul 18 |
61.10000 +0.05 |
61.55 | 60.60 | 61.05 | 35,143 |
| 06 Jul 18 |
61.05000 -0.65 |
62.10 | 60.55 | 62.10 | 38,979 |
| 05 Jul 18 |
61.70000 +0.30 |
62.60 | 60.85 | 61.40 | 39,528 |
| 04 Jul 18 |
61.40000 -1.70 |
63.00 | 61.25 | 62.90 | 40,093 |
| 03 Jul 18 |
63.10000 +1.55 |
63.80 | 61.90 | 61.90 | 33,484 |
| 02 Jul 18 |
61.55000 -0.35 |
62.25 | 60.50 | 61.90 | 30,330 |
| 29 Jun 18 |
61.90000 +1.00 |
62.20 | 60.60 | 61.00 | 31,076 |
| 28 Jun 18 |
60.90000 -1.10 |
62.10 | 59.15 | 61.60 | 77,332 |
| 27 Jun 18 |
62.00000 +0.15 |
62.50 | 60.80 | 61.65 | 62,468 |
| 26 Jun 18 |
61.85000 -0.35 |
62.35 | 61.35 | 61.85 | 49,790 |
| 25 Jun 18 |
62.20000 -0.20 |
62.85 | 61.70 | 62.85 | 66,463 |
| 22 Jun 18 |
62.40000 +0.15 |
62.70 | 62.10 | 62.10 | 49,661 |
| 21 Jun 18 |
62.25000 -0.40 |
62.90 | 61.85 | 62.80 | 37,134 |
| 20 Jun 18 |
62.65000 +0.00 |
63.10 | 62.25 | 63.05 | 28,088 |
| 19 Jun 18 |
62.65000 -0.55 |
63.45 | 62.60 | 62.80 | 41,482 |
| 18 Jun 18 |
63.20000 -1.90 |
65.15 | 62.80 | 65.10 | 61,737 |
| 15 Jun 18 |
65.10000 -0.90 |
66.30 | 64.80 | 66.05 | 48,220 |
| 14 Jun 18 |
66.00000 +0.20 |
66.20 | 65.45 | 65.70 | 45,074 |
| 13 Jun 18 |
65.80000 +0.70 |
66.40 | 65.00 | 65.10 | 31,594 |
| 12 Jun 18 |
65.10000 -0.25 |
65.75 | 64.80 | 65.60 | 20,190 |
| 11 Jun 18 |
65.35000 +0.45 |
65.45 | 64.70 | 64.95 | 12,914 |
| 08 Jun 18 |
64.90000 +0.00 |
65.30 | 64.30 | 64.70 | 14,573 |
| 07 Jun 18 |
64.90000 -0.20 |
65.65 | 64.65 | 65.10 | 33,185 |
| 06 Jun 18 |
65.10000 -0.10 |
66.00 | 64.75 | 65.00 | 37,427 |
| 05 Jun 18 |
65.20000 -0.80 |
66.15 | 65.20 | 65.80 | 55,971 |
| 04 Jun 18 |
66.00000 -0.30 |
67.00 | 65.75 | 67.00 | 34,661 |
| 01 Jun 18 |
66.30000 +0.75 |
66.85 | 65.00 | 65.00 | 78,263 |
| 31 May 18 |
65.55000 -1.35 |
67.20 | 65.30 | 67.20 | 48,282 |
| 30 May 18 |
66.90000 +0.15 |
67.50 | 66.05 | 66.80 | 30,675 |
| 29 May 18 |
66.75000 -1.85 |
68.25 | 66.75 | 68.15 | 43,207 |
| 28 May 18 |
68.60000 +0.25 |
69.15 | 68.10 | 69.15 | 15,368 |
| 25 May 18 |
68.35000 -0.20 |
69.20 | 68.30 | 68.40 | 18,878 |
| 24 May 18 |
68.55000 +0.15 |
68.95 | 67.85 | 68.25 | 26,461 |
| 23 May 18 |
68.40000 -0.30 |
68.95 | 68.15 | 68.75 | 30,218 |
| 22 May 18 |
68.70000 +0.15 |
69.00 | 68.25 | 68.25 | 27,550 |
| 18 May 18 |
68.55000 -0.40 |
69.50 | 68.40 | 68.70 | 21,350 |
| 17 May 18 |
68.95000 +0.60 |
69.10 | 68.20 | 68.25 | 33,421 |
| 16 May 18 |
68.35000 -1.60 |
70.00 | 68.30 | 70.00 | 33,107 |
| 15 May 18 |
69.95000 +0.20 |
70.15 | 69.45 | 69.60 | 21,762 |
| 14 May 18 |
69.75000 -0.80 |
70.40 | 69.30 | 70.40 | 39,274 |
| 11 May 18 |
70.55000 +0.40 |
70.75 | 70.10 | 70.35 | 24,044 |
| 10 May 18 |
70.15000 -1.20 |
70.55 | 69.90 | 70.45 | 20,379 |
| 09 May 18 |
71.35000 -0.10 |
71.40 | 70.20 | 70.90 | 39,662 |
| 08 May 18 |
71.45000 +0.05 |
71.75 | 70.75 | 71.00 | 25,231 |
| 07 May 18 |
71.40000 +1.65 |
71.60 | 69.60 | 69.60 | 50,644 |
| 04 May 18 |
69.75000 -0.25 |
70.30 | 69.30 | 70.20 | 35,176 |
| 03 May 18 |
70.00000 +0.40 |
70.70 | 68.40 | 68.45 | 101,469 |
| 02 May 18 |
69.60000 +1.50 |
69.60 | 67.75 | 68.50 | 100,068 |
| 30 Apr 18 |
68.10000 -0.35 |
69.50 | 67.70 | 68.75 | 73,042 |
| 27 Apr 18 |
68.45000 -1.40 |
70.10 | 67.95 | 69.80 | 96,117 |
| 26 Apr 18 |
69.85000 +0.00 |
70.35 | 69.45 | 70.10 | 46,108 |
| 25 Apr 18 |
69.85000 -1.05 |
70.35 | 68.90 | 70.25 | 51,176 |
| 24 Apr 18 |
70.90000 -0.05 |
72.10 | 70.70 | 71.20 | 71,488 |
| 23 Apr 18 |
70.95000 -0.25 |
71.85 | 70.00 | 71.00 | 87,337 |
| 20 Apr 18 |
71.20000 -3.45 |
74.15 | 70.90 | 74.15 | 135,221 |
| 19 Apr 18 |
74.65000 -3.15 |
78.35 | 74.10 | 78.30 | 56,687 |
| 18 Apr 18 |
77.80000 +1.80 |
78.05 | 75.65 | 76.00 | 71,242 |
| 17 Apr 18 |
76.00000 +0.75 |
76.00 | 74.85 | 76.00 | 12,715 |
| 16 Apr 18 |
75.25000 +0.30 |
75.65 | 74.45 | 75.55 | 37,383 |
| 13 Apr 18 |
74.95000 +0.30 |
75.55 | 74.55 | 75.50 | 41,870 |
| 12 Apr 18 |
74.65000 -0.15 |
75.30 | 74.05 | 75.30 | 27,646 |
| 11 Apr 18 |
74.80000 -1.40 |
76.15 | 74.70 | 76.10 | 25,606 |
| 10 Apr 18 |
76.20000 +0.50 |
76.70 | 75.45 | 76.50 | 38,138 |
| 09 Apr 18 |
75.70000 -0.95 |
77.10 | 75.20 | 76.80 | 22,501 |
| 06 Apr 18 |
76.65000 -0.65 |
77.25 | 75.90 | 77.25 | 29,493 |
| 05 Apr 18 |
77.30000 +0.70 |
77.75 | 76.70 | 77.55 | 29,988 |
| 04 Apr 18 |
76.60000 -1.40 |
78.20 | 74.80 | 78.00 | 68,087 |
| 03 Apr 18 |
78.00000 +3.45 |
78.70 | 74.40 | 75.00 | 99,137 |
| 29 Mar 18 |
74.55000 +3.85 |
75.00 | 72.10 | 73.00 | 63,320 |
| 28 Mar 18 |
70.70000 -0.65 |
71.60 | 69.70 | 70.90 | 27,462 |
| 27 Mar 18 |
71.35000 +0.65 |
72.50 | 70.90 | 72.50 | 21,027 |
| 26 Mar 18 |
70.70000 +0.15 |
71.70 | 70.05 | 70.55 | 46,730 |
| 23 Mar 18 |
70.55000 +0.00 |
73.40 | 69.15 | 69.55 | 105,052 |
| 22 Mar 18 |
70.55000 -0.75 |
72.50 | 69.70 | 71.25 | 44,815 |
| 21 Mar 18 |
71.30000 -0.25 |
71.80 | 70.85 | 71.65 | 34,252 |
| 20 Mar 18 |
71.55000 -0.25 |
72.25 | 71.05 | 72.05 | 21,847 |
| 19 Mar 18 |
71.80000 -0.85 |
73.25 | 71.40 | 73.25 | 24,289 |
| 16 Mar 18 |
72.65000 -1.65 |
75.55 | 72.35 | 75.55 | 38,850 |
| 15 Mar 18 |
74.30000 +2.20 |
74.85 | 72.00 | 72.50 | 54,842 |
| 14 Mar 18 |
72.10000 +0.10 |
73.10 | 72.00 | 72.70 | 31,995 |
| 13 Mar 18 |
72.00000 -0.35 |
73.20 | 71.25 | 72.25 | 40,843 |
| 12 Mar 18 |
72.35000 +0.55 |
72.45 | 71.70 | 72.25 | 20,921 |
| 09 Mar 18 |
71.80000 +0.90 |
71.95 | 70.80 | 70.85 | 21,349 |
| 08 Mar 18 |
70.90000 +0.85 |
71.30 | 69.75 | 69.95 | 48,423 |
| 07 Mar 18 |
70.05000 +0.25 |
70.70 | 69.15 | 69.70 | 40,190 |
| 06 Mar 18 |
69.80000 +0.30 |
71.05 | 69.25 | 70.65 | 50,658 |
| 05 Mar 18 |
69.50000 +0.25 |
69.85 | 68.90 | 68.90 | 25,331 |
| 02 Mar 18 |
69.25000 -1.05 |
70.15 | 68.20 | 68.80 | 44,445 |
| 01 Mar 18 |
70.30000 -1.95 |
72.25 | 69.35 | 71.95 | 41,845 |
| 28 Feb 18 |
72.25000 -0.25 |
72.85 | 71.80 | 71.80 | 22,669 |
| 27 Feb 18 |
72.50000 +0.40 |
72.60 | 71.70 | 71.70 | 28,151 |
| 26 Feb 18 |
72.10000 +0.10 |
73.45 | 71.90 | 72.20 | 27,608 |
| 23 Feb 18 |
72.00000 +0.05 |
72.50 | 71.40 | 72.05 | 24,667 |
| 22 Feb 18 |
71.95000 -1.05 |
72.70 | 71.65 | 72.70 | 28,578 |
| 21 Feb 18 |
73.00000 +2.95 |
73.30 | 70.20 | 70.45 | 91,837 |
| 20 Feb 18 |
70.05000 -0.95 |
71.70 | 69.95 | 71.40 | 51,851 |
| 19 Feb 18 |
71.00000 -0.15 |
72.00 | 70.60 | 71.80 | 46,926 |
| 16 Feb 18 |
71.15000 +1.95 |
73.25 | 70.00 | 70.25 | 129,513 |
| 15 Feb 18 |
69.20000 -1.00 |
71.30 | 68.85 | 70.50 | 65,193 |
| 14 Feb 18 |
70.20000 +2.25 |
70.70 | 68.00 | 68.00 | 64,981 |
| 13 Feb 18 |
67.95000 +1.75 |
68.05 | 65.90 | 66.15 | 43,295 |
| 12 Feb 18 |
66.20000 +1.90 |
66.20 | 64.85 | 65.45 | 91,088 |
| 09 Feb 18 |
64.30000 +2.20 |
65.05 | 61.55 | 62.50 | 85,000 |
| 08 Feb 18 |
62.10000 -1.15 |
63.45 | 61.75 | 63.15 | 62,213 |
| 07 Feb 18 |
63.25000 +1.75 |
63.50 | 61.30 | 61.90 | 49,653 |
| 06 Feb 18 |
61.50000 -1.45 |
62.00 | 60.00 | 60.10 | 96,753 |
| 05 Feb 18 |
62.95000 -2.30 |
65.20 | 62.35 | 65.20 | 77,726 |
| 02 Feb 18 |
65.25000 -1.10 |
66.35 | 64.60 | 66.35 | 39,748 |
| 01 Feb 18 |
66.35000 +0.40 |
68.10 | 65.35 | 66.45 | 64,075 |
| 31 Jan 18 |
65.95000 +1.15 |
66.75 | 64.65 | 64.70 | 35,131 |
| 30 Jan 18 |
64.80000 -0.20 |
65.30 | 64.70 | 65.00 | 37,681 |
| 29 Jan 18 |
65.00000 -0.70 |
65.85 | 64.95 | 65.85 | 23,976 |
| 26 Jan 18 |
65.70000 +0.55 |
66.00 | 64.25 | 65.20 | 43,263 |
| 25 Jan 18 |
65.15000 -0.95 |
66.55 | 64.85 | 66.00 | 66,972 |
| 24 Jan 18 |
66.10000 +1.05 |
66.75 | 65.00 | 65.35 | 75,629 |
| 23 Jan 18 |
65.05000 +2.55 |
65.50 | 62.50 | 62.70 | 74,427 |
| 22 Jan 18 |
62.50000 +0.85 |
62.80 | 61.50 | 61.80 | 43,442 |
| 19 Jan 18 |
61.65000 +0.10 |
62.80 | 61.45 | 61.85 | 89,787 |
| 18 Jan 18 |
61.55000 +0.80 |
62.20 | 60.45 | 60.45 | 40,478 |
| 17 Jan 18 |
60.75000 -0.85 |
62.00 | 60.30 | 61.30 | 48,702 |
| 16 Jan 18 |
61.60000 +0.00 |
61.85 | 61.35 | 61.65 | 20,131 |
| 15 Jan 18 |
61.60000 -0.75 |
62.05 | 61.50 | 62.00 | 35,280 |
| 12 Jan 18 |
62.35000 -0.30 |
62.90 | 62.10 | 62.85 | 55,786 |
| 11 Jan 18 |
62.65000 -1.30 |
64.15 | 62.65 | 64.15 | 44,746 |
| 10 Jan 18 |
63.95000 -0.15 |
64.10 | 63.45 | 64.10 | 31,839 |
| 09 Jan 18 |
64.10000 +0.10 |
64.35 | 63.60 | 64.05 | 26,495 |
| 08 Jan 18 |
64.00000 +0.85 |
64.65 | 63.05 | 63.65 | 37,097 |
| 05 Jan 18 |
63.15000 +1.15 |
63.65 | 61.60 | 61.90 | 42,828 |
| 04 Jan 18 |
62.00000 +0.30 |
62.40 | 61.25 | 61.60 | 36,851 |
| 03 Jan 18 |
61.70000 -0.05 |
62.00 | 61.00 | 61.80 | 46,597 |
| 02 Jan 18 |
61.75000 -1.08 |
62.85 | 61.25 | 62.55 | 63,681 |
| 29 Dec 17 |
62.83000 +0.45 |
62.83 | 61.79 | 62.41 | 26,239 |
| 28 Dec 17 |
62.38000 -0.06 |
62.72 | 62.10 | 62.17 | 29,094 |
| 27 Dec 17 |
62.44000 -0.04 |
62.72 | 62.12 | 62.55 | 23,855 |
| 22 Dec 17 |
62.48000 +0.04 |
62.81 | 62.00 | 62.00 | 23,246 |
| 21 Dec 17 |
62.44000 +0.02 |
62.75 | 62.06 | 62.40 | 37,442 |
| 20 Dec 17 |
62.42000 -0.01 |
62.71 | 62.07 | 62.40 | 35,532 |
| 19 Dec 17 |
62.43000 +0.59 |
62.58 | 61.59 | 61.84 | 24,079 |
| 18 Dec 17 |
61.84000 +1.05 |
62.25 | 60.64 | 60.88 | 59,487 |
| 15 Dec 17 |
60.79000 -0.02 |
60.93 | 60.00 | 60.80 | 85,138 |
| 14 Dec 17 |
60.81000 -1.82 |
62.92 | 60.76 | 62.92 | 64,699 |
| 13 Dec 17 |
62.63000 +0.67 |
62.93 | 61.42 | 62.40 | 29,573 |
| 12 Dec 17 |
61.96000 +0.23 |
62.18 | 60.89 | 62.18 | 56,248 |
| 11 Dec 17 |
61.73000 -0.13 |
62.42 | 61.34 | 61.95 | 45,178 |
| 08 Dec 17 |
61.86000 -1.18 |
63.74 | 61.46 | 63.69 | 73,686 |
| 07 Dec 17 |
63.04000 +1.26 |
63.47 | 61.15 | 61.39 | 61,195 |
| 06 Dec 17 |
61.78000 -1.14 |
62.47 | 61.46 | 62.35 | 117,155 |
| 05 Dec 17 |
62.92000 -0.33 |
63.22 | 62.36 | 63.00 | 53,297 |
| 04 Dec 17 |
63.25000 +0.05 |
64.23 | 62.79 | 63.65 | 27,287 |
| 01 Dec 17 |
63.20000 -0.95 |
64.15 | 63.16 | 63.63 | 40,069 |
| 30 Nov 17 |
64.15000 -0.46 |
64.72 | 63.30 | 64.50 | 45,391 |
| 29 Nov 17 |
64.61000 -0.36 |
65.42 | 64.28 | 65.19 | 27,438 |
| 28 Nov 17 |
64.97000 +0.30 |
65.29 | 64.32 | 65.29 | 34,060 |
| 27 Nov 17 |
64.67000 -0.76 |
65.82 | 64.50 | 65.29 | 33,289 |
| 24 Nov 17 |
65.43000 +0.93 |
65.87 | 64.16 | 64.40 | 36,118 |
| 23 Nov 17 |
64.50000 -0.16 |
65.00 | 63.80 | 65.00 | 39,435 |
| 22 Nov 17 |
64.66000 -0.49 |
65.50 | 64.39 | 65.50 | 16,414 |
| 21 Nov 17 |
65.15000 -1.07 |
66.74 | 65.05 | 66.35 | 36,521 |
| 20 Nov 17 |
66.22000 +0.51 |
66.45 | 65.02 | 65.88 | 22,309 |
| 17 Nov 17 |
65.71000 +0.58 |
65.85 | 64.83 | 64.83 | 24,854 |
| 16 Nov 17 |
65.13000 +1.38 |
65.50 | 63.83 | 63.83 | 39,019 |
| 15 Nov 17 |
63.75000 -0.68 |
64.47 | 63.10 | 63.80 | 26,108 |
| 14 Nov 17 |
64.43000 +0.23 |
64.92 | 64.15 | 64.20 | 16,212 |
| 13 Nov 17 |
64.20000 -0.80 |
65.32 | 63.44 | 65.10 | 41,908 |
| 10 Nov 17 |
65.00000 -0.31 |
65.84 | 64.75 | 65.31 | 56,912 |
| 09 Nov 17 |
65.31000 -0.69 |
66.57 | 65.31 | 66.57 | 37,204 |
| 08 Nov 17 |
66.00000 +0.24 |
66.85 | 65.20 | 65.20 | 50,714 |
| 07 Nov 17 |
65.76000 -0.24 |
66.47 | 65.43 | 66.47 | 34,504 |
| 06 Nov 17 |
66.00000 -0.67 |
66.60 | 65.55 | 66.17 | 20,843 |
| 03 Nov 17 |
66.67000 +0.86 |
66.85 | 65.61 | 65.78 | 26,019 |
| 02 Nov 17 |
65.81000 -0.43 |
66.61 | 65.22 | 66.61 | 31,542 |
| 01 Nov 17 |
66.24000 -0.51 |
68.43 | 66.21 | 66.75 | 47,497 |
| 30 Oct 17 |
66.75000 +0.10 |
67.55 | 66.64 | 66.80 | 15,914 |
| 27 Oct 17 |
66.65000 +0.65 |
67.00 | 66.10 | 66.73 | 14,297 |
| 26 Oct 17 |
66.00000 +1.10 |
66.10 | 64.69 | 64.95 | 18,174 |
| 25 Oct 17 |
64.90000 -0.40 |
65.65 | 64.30 | 65.39 | 17,887 |
| 24 Oct 17 |
65.30000 +0.05 |
65.82 | 64.80 | 65.33 | 20,616 |
| 23 Oct 17 |
65.25000 -0.25 |
66.02 | 64.80 | 65.18 | 32,038 |
| 20 Oct 17 |
65.50000 -0.80 |
66.42 | 65.30 | 66.08 | 32,344 |
| 19 Oct 17 |
66.30000 -2.24 |
68.89 | 66.17 | 68.79 | 34,187 |
| 18 Oct 17 |
68.54000 -0.87 |
69.11 | 68.04 | 69.00 | 15,951 |
| 17 Oct 17 |
69.41000 -0.18 |
69.59 | 68.50 | 69.00 | 17,597 |
| 16 Oct 17 |
69.59000 +0.20 |
69.87 | 69.01 | 69.30 | 12,488 |
| 13 Oct 17 |
69.39000 -0.55 |
70.05 | 69.19 | 69.45 | 10,457 |
| 12 Oct 17 |
69.94000 +0.19 |
69.96 | 69.38 | 69.38 | 12,375 |
| 11 Oct 17 |
69.75000 -0.55 |
70.79 | 69.45 | 70.79 | 21,443 |
| 10 Oct 17 |
70.30000 +0.25 |
70.55 | 69.34 | 69.78 | 15,998 |
| 09 Oct 17 |
70.05000 -0.94 |
70.92 | 70.00 | 70.51 | 18,062 |
| 06 Oct 17 |
70.99000 -0.01 |
71.27 | 70.75 | 70.91 | 37,642 |
| 05 Oct 17 |
71.00000 -0.03 |
71.05 | 70.72 | 71.03 | 19,899 |
| 04 Oct 17 |
71.03000 +0.23 |
71.03 | 69.73 | 70.90 | 39,809 |
| 02 Oct 17 |
70.80000 +1.07 |
70.80 | 69.24 | 69.82 | 41,504 |
| 29 Sep 17 |
69.73000 +0.87 |
69.73 | 68.81 | 69.31 | 22,913 |
| 28 Sep 17 |
68.86000 +0.41 |
68.99 | 68.36 | 68.81 | 15,930 |
| 27 Sep 17 |
68.45000 +1.18 |
68.78 | 66.93 | 66.93 | 39,008 |
| 26 Sep 17 |
67.27000 +0.24 |
67.40 | 66.48 | 66.59 | 35,516 |
| 25 Sep 17 |
67.03000 -0.47 |
67.54 | 66.80 | 67.05 | 26,231 |
| 22 Sep 17 |
67.50000 +1.49 |
67.67 | 65.67 | 65.83 | 33,026 |
| 21 Sep 17 |
66.01000 +0.61 |
66.48 | 65.33 | 65.70 | 24,215 |
| 20 Sep 17 |
65.40000 -1.44 |
66.97 | 65.28 | 66.97 | 21,174 |
| 19 Sep 17 |
66.84000 +0.04 |
67.10 | 66.67 | 67.04 | 25,383 |
| 18 Sep 17 |
66.80000 +1.07 |
67.18 | 65.06 | 65.70 | 34,663 |
| 15 Sep 17 |
65.73000 -1.10 |
67.30 | 65.73 | 67.30 | 196,615 |
| 14 Sep 17 |
66.83000 +0.54 |
66.97 | 66.11 | 66.50 | 33,618 |
| 13 Sep 17 |
66.29000 -0.31 |
66.69 | 65.93 | 66.44 | 25,179 |
| 12 Sep 17 |
66.60000 -0.30 |
67.19 | 66.26 | 67.19 | 33,719 |
| 11 Sep 17 |
66.90000 +1.46 |
67.00 | 65.67 | 65.75 | 46,318 |
| 08 Sep 17 |
65.44000 +0.64 |
65.44 | 64.33 | 64.54 | 32,980 |
| 07 Sep 17 |
64.80000 -0.07 |
65.55 | 64.68 | 65.20 | 41,147 |
| 06 Sep 17 |
64.87000 -0.04 |
65.30 | 64.27 | 64.57 | 41,126 |
| 05 Sep 17 |
64.91000 +0.81 |
65.32 | 63.85 | 63.85 | 37,217 |
| 04 Sep 17 |
64.10000 +0.28 |
64.30 | 62.75 | 62.75 | 22,342 |
| 01 Sep 17 |
63.82000 +0.39 |
64.00 | 63.20 | 63.49 | 27,010 |
| 31 Aug 17 |
63.43000 +1.44 |
63.44 | 62.41 | 62.68 | 35,813 |
| 30 Aug 17 |
61.99000 +0.81 |
62.17 | 61.08 | 61.08 | 12,074 |
| 29 Aug 17 |
61.18000 -0.63 |
61.24 | 60.44 | 61.09 | 25,904 |
| 28 Aug 17 |
61.81000 +0.12 |
62.08 | 61.29 | 61.71 | 9,516 |
| 25 Aug 17 |
61.69000 -0.02 |
62.08 | 60.40 | 61.95 | 49,969 |
| 24 Aug 17 |
61.71000 -0.25 |
62.33 | 61.50 | 61.93 | 15,664 |
| 23 Aug 17 |
61.96000 +0.07 |
62.35 | 61.64 | 61.98 | 22,618 |
| 22 Aug 17 |
61.89000 +0.72 |
61.89 | 59.84 | 61.33 | 49,069 |
| 21 Aug 17 |
61.17000 -0.40 |
61.40 | 60.75 | 61.26 | 7,733 |
| 18 Aug 17 |
61.57000 -0.58 |
61.90 | 61.28 | 61.50 | 15,479 |
| 17 Aug 17 |
62.15000 +1.07 |
62.19 | 60.91 | 60.91 | 23,275 |
| 16 Aug 17 |
61.08000 +0.02 |
61.93 | 60.71 | 61.48 | 33,573 |
| 15 Aug 17 |
61.06000 -0.89 |
62.40 | 60.84 | 62.04 | 32,849 |
| 14 Aug 17 |
61.95000 +0.80 |
61.95 | 60.92 | 61.24 | 28,559 |
| 11 Aug 17 |
61.15000 -0.83 |
61.38 | 59.90 | 60.59 | 50,484 |
| 10 Aug 17 |
61.98000 -1.02 |
63.26 | 61.80 | 62.71 | 58,085 |
| 09 Aug 17 |
63.00000 -3.00 |
65.44 | 59.10 | 62.00 | 138,511 |
| 08 Aug 17 |
66.00000 -0.55 |
66.96 | 65.61 | 66.06 | 30,007 |
| 07 Aug 17 |
66.55000 +0.35 |
66.73 | 65.75 | 66.14 | 23,762 |
| 04 Aug 17 |
66.20000 -0.09 |
66.49 | 65.63 | 66.11 | 43,809 |
| 03 Aug 17 |
66.29000 -0.71 |
67.24 | 65.31 | 66.88 | 51,710 |
| 02 Aug 17 |
67.00000 +0.00 |
67.30 | 66.79 | 67.29 | 47,840 |
| 01 Aug 17 |
67.00000 +0.78 |
67.74 | 66.06 | 66.21 | 37,160 |
| 31 Jul 17 |
66.22000 +0.02 |
66.99 | 66.10 | 66.18 | 22,274 |
| 28 Jul 17 |
66.20000 -1.07 |
67.19 | 65.85 | 67.19 | 37,398 |
| 27 Jul 17 |
67.27000 +1.11 |
67.51 | 66.11 | 66.11 | 38,482 |
| 26 Jul 17 |
66.16000 -0.04 |
66.67 | 65.72 | 66.33 | 46,260 |
| 25 Jul 17 |
66.20000 +1.48 |
66.60 | 64.70 | 64.98 | 48,586 |
| 24 Jul 17 |
64.72000 +0.46 |
64.97 | 63.56 | 63.99 | 45,087 |
| 21 Jul 17 |
64.26000 +1.46 |
64.31 | 62.45 | 62.85 | 43,826 |
| 20 Jul 17 |
62.80000 +0.24 |
63.11 | 62.48 | 62.79 | 60,389 |
| 19 Jul 17 |
62.56000 +1.56 |
63.41 | 60.81 | 61.37 | 55,428 |
| 18 Jul 17 |
61.00000 -0.52 |
61.76 | 60.78 | 61.05 | 16,990 |
| 17 Jul 17 |
61.52000 +1.03 |
61.52 | 60.27 | 60.51 | 19,871 |
| 14 Jul 17 |
60.49000 -0.58 |
60.96 | 59.49 | 60.95 | 17,157 |
| 13 Jul 17 |
61.07000 +0.21 |
61.49 | 60.47 | 61.00 | 23,470 |
| 12 Jul 17 |
60.86000 +1.89 |
60.99 | 59.20 | 59.49 | 34,884 |
| 11 Jul 17 |
58.97000 +0.05 |
59.80 | 58.57 | 59.07 | 33,275 |
| 10 Jul 17 |
58.92000 -0.24 |
59.69 | 58.90 | 59.37 | 21,222 |
| 07 Jul 17 |
59.16000 +0.16 |
59.33 | 58.16 | 58.86 | 28,895 |
| 06 Jul 17 |
59.00000 -0.49 |
59.60 | 58.19 | 59.18 | 35,810 |
| 05 Jul 17 |
59.49000 +0.40 |
59.79 | 58.81 | 59.33 | 27,839 |
| 04 Jul 17 |
59.09000 +0.14 |
59.54 | 58.13 | 58.50 | 28,374 |
| 03 Jul 17 |
58.95000 -0.27 |
59.70 | 58.71 | 58.93 | 20,895 |
| 30 Jun 17 |
59.22000 +0.47 |
60.05 | 57.65 | 58.50 | 51,561 |
| 29 Jun 17 |
58.75000 -2.30 |
61.53 | 58.51 | 61.30 | 70,644 |
| 28 Jun 17 |
61.05000 -0.89 |
61.87 | 60.51 | 61.40 | 45,811 |
| 27 Jun 17 |
61.94000 -1.51 |
63.40 | 61.66 | 63.40 | 29,851 |
| 26 Jun 17 |
63.45000 -0.75 |
64.41 | 62.30 | 64.28 | 34,415 |
| 23 Jun 17 |
64.20000 -0.30 |
64.98 | 63.86 | 64.55 | 24,311 |
| 22 Jun 17 |
64.50000 +0.29 |
64.73 | 63.87 | 64.01 | 26,160 |
| 21 Jun 17 |
64.21000 +0.21 |
64.82 | 63.77 | 64.05 | 16,971 |
| 20 Jun 17 |
64.00000 +0.00 |
64.39 | 63.80 | 64.00 | 40,113 |
| 19 Jun 17 |
64.00000 +0.11 |
64.48 | 63.53 | 64.27 | 14,594 |
| 16 Jun 17 |
63.89000 +0.41 |
64.55 | 63.09 | 63.11 | 59,716 |
| 15 Jun 17 |
63.48000 -0.33 |
63.93 | 62.91 | 63.70 | 48,999 |
| 14 Jun 17 |
63.81000 -0.20 |
64.66 | 63.64 | 64.04 | 19,795 |
| 13 Jun 17 |
64.01000 -0.03 |
65.48 | 64.00 | 64.00 | 36,994 |
| 12 Jun 17 |
64.04000 -0.32 |
64.52 | 63.74 | 64.30 | 45,561 |
| 09 Jun 17 |
64.36000 +0.36 |
64.83 | 63.80 | 63.80 | 28,444 |
| 08 Jun 17 |
64.00000 +0.00 |
64.85 | 63.40 | 64.19 | 48,865 |
| 07 Jun 17 |
64.00000 +0.61 |
64.34 | 62.97 | 63.02 | 35,835 |
| 06 Jun 17 |
63.39000 +0.59 |
63.75 | 62.55 | 62.81 | 39,550 |
| 02 Jun 17 |
62.80000 +1.46 |
64.53 | 61.49 | 61.49 | 61,172 |
| 01 Jun 17 |
61.34000 +0.63 |
61.53 | 59.30 | 60.97 | 51,023 |
| 31 May 17 |
60.71000 +0.09 |
61.02 | 60.35 | 60.79 | 31,151 |
| 30 May 17 |
60.62000 +0.07 |
60.80 | 60.01 | 60.65 | 17,362 |
| 29 May 17 |
60.55000 -0.42 |
61.28 | 60.10 | 60.99 | 19,716 |
| 26 May 17 |
60.97000 +0.64 |
61.05 | 59.30 | 60.00 | 21,010 |
| 25 May 17 |
60.33000 -0.39 |
61.50 | 60.21 | 61.24 | 14,784 |
| 24 May 17 |
60.72000 -0.28 |
61.37 | 60.10 | 61.37 | 28,623 |
| 23 May 17 |
61.00000 +3.13 |
61.50 | 57.95 | 57.95 | 56,821 |
| 22 May 17 |
57.87000 -0.62 |
58.40 | 56.29 | 58.40 | 47,557 |
| 19 May 17 |
58.49000 -0.11 |
59.18 | 57.72 | 58.52 | 31,311 |
| 18 May 17 |
58.60000 -1.05 |
59.48 | 56.57 | 59.48 | 58,064 |
| 17 May 17 |
59.65000 -2.89 |
62.51 | 59.31 | 62.10 | 42,766 |
| 16 May 17 |
62.54000 -0.46 |
63.28 | 62.34 | 62.83 | 12,057 |
| 15 May 17 |
63.00000 +0.10 |
63.94 | 62.69 | 63.40 | 16,917 |
| 12 May 17 |
62.90000 -0.22 |
63.32 | 62.50 | 63.31 | 13,001 |
| 11 May 17 |
63.12000 -0.33 |
63.53 | 62.50 | 63.33 | 29,922 |
| 10 May 17 |
63.45000 -0.25 |
63.97 | 62.89 | 63.79 | 14,785 |
| 09 May 17 |
63.70000 +1.65 |
63.96 | 61.56 | 62.35 | 29,319 |
| 08 May 17 |
62.05000 -0.79 |
63.63 | 61.86 | 63.17 | 18,970 |
| 05 May 17 |
62.84000 -0.76 |
63.56 | 61.97 | 63.56 | 15,563 |
| 04 May 17 |
63.60000 +0.71 |
63.98 | 62.13 | 62.90 | 30,013 |
| 03 May 17 |
62.89000 -1.04 |
63.85 | 62.00 | 63.85 | 20,760 |
| 02 May 17 |
63.93000 +0.38 |
64.00 | 62.01 | 64.00 | 33,200 |
| 28 Apr 17 |
63.55000 +0.62 |
63.79 | 61.73 | 63.03 | 37,197 |
| 27 Apr 17 |
62.93000 +0.71 |
63.21 | 61.04 | 61.93 | 30,789 |
| 26 Apr 17 |
62.22000 +1.18 |
62.22 | 60.38 | 61.25 | 17,795 |
| 25 Apr 17 |
61.04000 +0.10 |
61.34 | 60.49 | 60.86 | 14,663 |
| 24 Apr 17 |
60.94000 +2.14 |
61.83 | 59.68 | 60.00 | 31,262 |
| 21 Apr 17 |
58.80000 -0.35 |
59.08 | 58.09 | 59.00 | 15,052 |
| 20 Apr 17 |
59.15000 -0.02 |
59.42 | 58.51 | 58.80 | 14,648 |
| 19 Apr 17 |
59.17000 +0.80 |
59.53 | 58.05 | 58.05 | 23,333 |
| 18 Apr 17 |
58.37000 -0.38 |
58.77 | 57.98 | 58.76 | 18,795 |
| 13 Apr 17 |
58.75000 -0.83 |
59.63 | 58.44 | 59.63 | 18,279 |
| 12 Apr 17 |
59.58000 -0.28 |
60.05 | 59.16 | 59.98 | 17,917 |
| 11 Apr 17 |
59.86000 -0.93 |
60.81 | 59.17 | 60.81 | 30,943 |
| 10 Apr 17 |
60.79000 +1.07 |
61.56 | 59.56 | 60.00 | 41,128 |
| 07 Apr 17 |
59.72000 +1.08 |
59.72 | 58.60 | 59.00 | 50,009 |
| 06 Apr 17 |
58.64000 +0.47 |
58.64 | 57.65 | 58.46 | 25,618 |
| 05 Apr 17 |
58.17000 -0.32 |
58.60 | 58.01 | 58.60 | 15,830 |
| 04 Apr 17 |
58.49000 +0.07 |
59.05 | 58.01 | 58.95 | 26,672 |
| 03 Apr 17 |
58.42000 -0.37 |
59.16 | 58.14 | 59.03 | 26,918 |
| 31 Mar 17 |
58.79000 -0.61 |
59.60 | 58.00 | 59.43 | 58,188 |
| 30 Mar 17 |
59.40000 +0.60 |
60.06 | 58.79 | 58.85 | 30,583 |
| 29 Mar 17 |
58.80000 -0.74 |
60.75 | 58.38 | 59.90 | 42,784 |
| 28 Mar 17 |
59.54000 +1.58 |
59.89 | 58.33 | 58.44 | 26,984 |
| 27 Mar 17 |
57.96000 -0.57 |
58.29 | 57.69 | 58.19 | 43,214 |
| 24 Mar 17 |
58.53000 +0.04 |
59.17 | 58.08 | 58.60 | 30,827 |
| 23 Mar 17 |
58.49000 +2.54 |
58.90 | 56.01 | 56.10 | 54,325 |
| 22 Mar 17 |
55.95000 -0.12 |
56.68 | 54.65 | 55.26 | 58,310 |
| 21 Mar 17 |
56.07000 +0.02 |
56.50 | 55.50 | 56.15 | 37,578 |
| 20 Mar 17 |
56.05000 +0.05 |
56.05 | 55.30 | 56.01 | 26,225 |
| 17 Mar 17 |
56.00000 +0.38 |
56.01 | 55.51 | 55.63 | 16,422 |
| 16 Mar 17 |
55.62000 -0.07 |
56.50 | 55.04 | 56.50 | 28,592 |
| 15 Mar 17 |
55.69000 +0.35 |
55.76 | 55.31 | 55.60 | 13,366 |
| 14 Mar 17 |
55.34000 -0.28 |
56.41 | 55.02 | 55.71 | 24,289 |
| 13 Mar 17 |
55.62000 +0.90 |
56.70 | 54.51 | 54.86 | 62,500 |
| 10 Mar 17 |
54.72000 +0.82 |
54.97 | 54.20 | 54.20 | 38,960 |
| 09 Mar 17 |
53.90000 +0.26 |
53.90 | 52.86 | 53.45 | 29,163 |
| 08 Mar 17 |
53.64000 -0.18 |
54.36 | 53.48 | 53.75 | 22,305 |
| 07 Mar 17 |
53.82000 +0.59 |
54.04 | 52.94 | 53.36 | 38,491 |
| 06 Mar 17 |
53.23000 -0.97 |
54.26 | 52.76 | 54.12 | 20,365 |
| 03 Mar 17 |
54.20000 -0.60 |
54.53 | 53.52 | 54.19 | 42,337 |
| 02 Mar 17 |
54.80000 +0.22 |
55.00 | 53.98 | 54.40 | 31,445 |
| 01 Mar 17 |
54.58000 +1.25 |
54.89 | 53.10 | 53.83 | 38,225 |
| 28 Feb 17 |
53.33000 -0.22 |
53.76 | 52.70 | 53.76 | 18,371 |
| 27 Feb 17 |
53.55000 +1.05 |
53.72 | 52.20 | 52.44 | 27,474 |
| 24 Feb 17 |
52.50000 -1.32 |
54.04 | 51.85 | 53.85 | 66,919 |
| 23 Feb 17 |
53.82000 -0.27 |
54.58 | 53.29 | 53.84 | 50,384 |
| 22 Feb 17 |
54.09000 -0.56 |
55.39 | 53.30 | 54.84 | 48,149 |
| 21 Feb 17 |
54.65000 +5.57 |
54.89 | 51.23 | 51.40 | 131,996 |
| 20 Feb 17 |
49.08000 -0.42 |
49.83 | 49.02 | 49.58 | 16,614 |
| 17 Feb 17 |
49.50000 -0.15 |
49.74 | 48.96 | 49.56 | 28,805 |
| 16 Feb 17 |
49.64500 -0.99 |
50.50 | 49.35 | 50.45 | 25,849 |
| 15 Feb 17 |
50.64000 -0.19 |
51.36 | 50.50 | 51.00 | 40,656 |
| 14 Feb 17 |
50.83000 +0.28 |
50.94 | 50.34 | 50.64 | 20,736 |
| 13 Feb 17 |
50.55000 +0.06 |
50.80 | 50.19 | 50.69 | 23,643 |
| 10 Feb 17 |
50.49000 +1.63 |
50.52 | 49.04 | 49.19 | 61,392 |
| 09 Feb 17 |
48.86000 -1.14 |
50.02 | 48.75 | 50.02 | 39,342 |
| 08 Feb 17 |
50.00000 +0.08 |
50.56 | 49.58 | 49.83 | 39,413 |
| 07 Feb 17 |
49.92500 +0.02 |
50.28 | 49.72 | 49.81 | 38,742 |
| 06 Feb 17 |
49.90000 -0.68 |
50.58 | 49.69 | 50.58 | 33,070 |
| 03 Feb 17 |
50.58000 -0.22 |
50.77 | 49.85 | 50.76 | 27,107 |
| 02 Feb 17 |
50.80000 +0.14 |
51.12 | 50.50 | 50.67 | 65,069 |
| 01 Feb 17 |
50.66000 +1.51 |
51.10 | 49.15 | 49.49 | 46,838 |
| 31 Jan 17 |
49.15000 +0.08 |
49.52 | 48.90 | 49.17 | 52,718 |
| 30 Jan 17 |
49.07000 -1.83 |
51.00 | 48.97 | 51.00 | 40,028 |
| 27 Jan 17 |
50.90000 +0.37 |
50.95 | 49.22 | 49.50 | 65,114 |
| 26 Jan 17 |
50.53000 -0.46 |
51.36 | 50.07 | 51.10 | 41,256 |
| 25 Jan 17 |
50.99000 +0.09 |
51.75 | 50.69 | 50.90 | 51,728 |
| 24 Jan 17 |
50.90000 +0.17 |
50.98 | 50.49 | 50.71 | 27,656 |
| 23 Jan 17 |
50.73000 -0.06 |
51.02 | 50.33 | 50.54 | 39,077 |
| 20 Jan 17 |
50.79000 +0.52 |
51.41 | 49.88 | 50.00 | 54,062 |
| 19 Jan 17 |
50.27000 +0.72 |
50.28 | 49.45 | 50.00 | 46,202 |
| 18 Jan 17 |
49.55000 -0.76 |
50.70 | 49.49 | 50.31 | 60,071 |
| 17 Jan 17 |
50.31000 +0.01 |
50.76 | 49.76 | 50.50 | 60,095 |
| 16 Jan 17 |
50.30000 +1.15 |
50.78 | 48.85 | 49.15 | 92,387 |
| 13 Jan 17 |
49.14500 -0.32 |
49.49 | 47.65 | 49.30 | 63,584 |
| 12 Jan 17 |
49.46500 +0.58 |
49.88 | 47.90 | 48.90 | 88,146 |
| 11 Jan 17 |
48.88500 +2.13 |
49.54 | 46.76 | 46.90 | 156,331 |
| 10 Jan 17 |
46.75500 +2.12 |
46.88 | 44.51 | 44.51 | 104,660 |
| 09 Jan 17 |
44.63500 +0.37 |
44.96 | 43.82 | 44.41 | 53,196 |
| 06 Jan 17 |
44.26500 +1.22 |
44.53 | 42.85 | 43.05 | 60,857 |
| 05 Jan 17 |
43.05000 +0.06 |
43.14 | 42.44 | 43.00 | 37,216 |
| 04 Jan 17 |
42.99500 -0.81 |
44.03 | 42.65 | 44.03 | 49,690 |
| 03 Jan 17 |
43.80000 +0.67 |
44.22 | 43.01 | 43.06 | 39,833 |
| 02 Jan 17 |
43.12500 +0.38 |
43.91 | 42.25 | 42.25 | 43,770 |
| 30 Dec 16 |
42.75000 -0.19 |
42.90 | 42.55 | 42.77 | 9,795 |
| 29 Dec 16 |
42.94500 -0.06 |
43.12 | 42.65 | 43.00 | 20,199 |
| 28 Dec 16 |
43.00000 +0.10 |
43.30 | 42.61 | 42.65 | 27,385 |
| 27 Dec 16 |
42.89500 +0.40 |
42.98 | 42.45 | 42.45 | 27,149 |
| 23 Dec 16 |
42.49500 -1.01 |
43.26 | 42.22 | 43.26 | 22,058 |
| 22 Dec 16 |
43.50000 +0.10 |
43.74 | 42.90 | 43.10 | 26,930 |
| 21 Dec 16 |
43.40000 -0.31 |
43.94 | 43.01 | 43.40 | 35,923 |
| 20 Dec 16 |
43.71000 +1.37 |
44.00 | 42.22 | 42.22 | 62,779 |
| 19 Dec 16 |
42.34000 -0.36 |
42.58 | 42.15 | 42.42 | 29,596 |
| 16 Dec 16 |
42.70000 +0.35 |
42.90 | 42.10 | 42.10 | 32,885 |
| 15 Dec 16 |
42.34500 +0.05 |
42.52 | 42.10 | 42.17 | 26,518 |
| 14 Dec 16 |
42.30000 -0.33 |
42.74 | 42.10 | 42.50 | 27,455 |
| 13 Dec 16 |
42.63500 +0.39 |
43.28 | 41.97 | 42.60 | 93,438 |
| 12 Dec 16 |
42.24500 -0.31 |
42.72 | 41.94 | 42.42 | 14,821 |
| 09 Dec 16 |
42.55000 +0.05 |
42.81 | 41.76 | 42.42 | 22,499 |
| 08 Dec 16 |
42.50000 +0.80 |
42.50 | 41.50 | 42.00 | 53,542 |
| 07 Dec 16 |
41.70000 +0.14 |
42.14 | 40.88 | 42.00 | 60,160 |
| 06 Dec 16 |
41.56000 -0.03 |
41.72 | 40.83 | 41.64 | 66,197 |
| 05 Dec 16 |
41.59000 +0.51 |
41.66 | 40.63 | 41.30 | 36,705 |
| 02 Dec 16 |
41.08500 -1.99 |
42.76 | 40.88 | 42.76 | 46,824 |
| 01 Dec 16 |
43.07000 +0.94 |
43.07 | 41.70 | 41.70 | 51,561 |
| 30 Nov 16 |
42.13500 -0.20 |
42.72 | 41.72 | 42.44 | 33,025 |
| 29 Nov 16 |
42.33000 -0.82 |
43.47 | 42.32 | 43.14 | 30,686 |
| 28 Nov 16 |
43.15000 -0.93 |
43.96 | 42.94 | 43.60 | 26,937 |
| 25 Nov 16 |
44.08000 -1.23 |
45.44 | 43.86 | 45.44 | 45,070 |
| 24 Nov 16 |
45.31500 +0.68 |
45.38 | 43.99 | 44.87 | 38,046 |
| 23 Nov 16 |
44.63500 -1.00 |
45.70 | 43.95 | 45.57 | 49,568 |
| 22 Nov 16 |
45.63000 +0.78 |
45.82 | 45.00 | 45.75 | 71,090 |
| 21 Nov 16 |
44.85000 +1.33 |
45.00 | 43.50 | 43.52 | 59,397 |
| 18 Nov 16 |
43.51500 +0.83 |
43.82 | 42.31 | 42.88 | 42,447 |
| 17 Nov 16 |
42.68500 -0.22 |
43.11 | 41.71 | 42.71 | 29,751 |
| 16 Nov 16 |
42.90000 +0.44 |
43.48 | 42.26 | 42.35 | 39,550 |
| 15 Nov 16 |
42.46500 +0.42 |
43.04 | 41.60 | 42.26 | 49,001 |
| 14 Nov 16 |
42.05000 -1.11 |
43.55 | 41.40 | 43.33 | 62,610 |
| 11 Nov 16 |
43.16000 +1.10 |
43.40 | 41.75 | 42.40 | 50,537 |
| 10 Nov 16 |
42.06500 -1.88 |
44.49 | 41.41 | 44.27 | 61,637 |
| 09 Nov 16 |
43.94500 +0.84 |
44.00 | 41.10 | 42.50 | 45,612 |
| 08 Nov 16 |
43.10500 -0.78 |
44.30 | 42.70 | 44.10 | 23,278 |
| 07 Nov 16 |
43.88500 +0.57 |
44.08 | 43.24 | 43.50 | 15,762 |
| 04 Nov 16 |
43.31000 -0.18 |
43.63 | 43.00 | 43.42 | 21,328 |
| 03 Nov 16 |
43.49500 +1.81 |
44.14 | 41.50 | 41.50 | 49,712 |
| 02 Nov 16 |
41.68000 -0.27 |
42.10 | 41.20 | 41.68 | 44,179 |
| 01 Nov 16 |
41.95000 -0.83 |
43.14 | 41.95 | 42.88 | 12,655 |
| 31 Oct 16 |
42.78500 +0.78 |
43.42 | 41.61 | 41.71 | 35,678 |
| 28 Oct 16 |
42.00000 +0.00 |
42.38 | 41.50 | 41.81 | 32,622 |
| 27 Oct 16 |
42.00000 -0.01 |
42.83 | 41.17 | 42.01 | 35,153 |
| 26 Oct 16 |
42.01000 +0.01 |
42.40 | 41.15 | 41.45 | 47,774 |
| 25 Oct 16 |
42.00000 -0.25 |
42.63 | 41.00 | 42.44 | 80,811 |
| 24 Oct 16 |
42.25000 +0.70 |
42.62 | 40.94 | 41.88 | 37,443 |
| 21 Oct 16 |
41.55000 -0.45 |
42.63 | 41.22 | 42.21 | 23,059 |
| 20 Oct 16 |
42.00000 -1.30 |
43.05 | 41.62 | 43.05 | 32,982 |
| 19 Oct 16 |
43.30000 +0.47 |
43.46 | 42.54 | 42.72 | 16,337 |
| 18 Oct 16 |
42.83000 +0.50 |
43.51 | 42.40 | 42.48 | 21,745 |
| 17 Oct 16 |
42.33000 -0.23 |
42.76 | 41.93 | 42.37 | 18,728 |
| 14 Oct 16 |
42.56500 +0.01 |
43.15 | 42.01 | 43.15 | 21,860 |
| 13 Oct 16 |
42.55000 +0.07 |
42.67 | 42.14 | 42.25 | 17,963 |
| 12 Oct 16 |
42.48000 +0.28 |
43.04 | 41.88 | 42.09 | 19,105 |
| 11 Oct 16 |
42.19500 -1.06 |
43.40 | 41.85 | 43.06 | 21,725 |
| 10 Oct 16 |
43.25000 -0.12 |
44.10 | 43.00 | 43.54 | 14,466 |
| 07 Oct 16 |
43.36500 -0.60 |
44.32 | 43.09 | 44.17 | 31,327 |
| 06 Oct 16 |
43.97000 +0.50 |
44.22 | 43.12 | 43.12 | 27,452 |
| 05 Oct 16 |
43.47500 -0.39 |
44.12 | 42.64 | 43.53 | 40,428 |
| 04 Oct 16 |
43.86500 +2.07 |
43.98 | 41.18 | 41.50 | 44,887 |
| 30 Sep 16 |
41.80000 -0.55 |
42.20 | 41.30 | 41.77 | 19,471 |
| 29 Sep 16 |
42.34500 -0.17 |
43.76 | 42.26 | 42.50 | 28,947 |
| 28 Sep 16 |
42.51500 +0.27 |
43.13 | 41.70 | 42.76 | 30,454 |
| 27 Sep 16 |
42.24000 -0.23 |
42.90 | 40.94 | 42.58 | 31,473 |
| 26 Sep 16 |
42.47000 -0.86 |
42.76 | 41.71 | 42.30 | 33,065 |
| 23 Sep 16 |
43.33500 -0.15 |
43.85 | 43.08 | 43.81 | 20,162 |
| 22 Sep 16 |
43.48500 +0.63 |
44.34 | 42.78 | 43.15 | 15,501 |
| 21 Sep 16 |
42.85500 +0.01 |
43.18 | 42.26 | 43.18 | 28,557 |
| 20 Sep 16 |
42.85000 -0.30 |
43.40 | 42.82 | 43.04 | 15,764 |
| 19 Sep 16 |
43.15000 -0.02 |
43.78 | 42.77 | 43.10 | 10,783 |
| 16 Sep 16 |
43.17000 -0.68 |
44.03 | 43.04 | 43.60 | 24,950 |
| 15 Sep 16 |
43.84500 +0.38 |
43.85 | 43.04 | 43.30 | 14,668 |
| 14 Sep 16 |
43.46500 +0.67 |
44.25 | 42.71 | 42.80 | 26,402 |
| 13 Sep 16 |
42.80000 +0.28 |
43.72 | 42.17 | 42.81 | 37,702 |
| 12 Sep 16 |
42.51500 -0.07 |
42.81 | 40.76 | 41.85 | 50,553 |
| 09 Sep 16 |
42.58500 -1.81 |
44.32 | 42.20 | 44.32 | 42,958 |
| 08 Sep 16 |
44.39000 +0.18 |
44.47 | 43.81 | 44.05 | 24,788 |
| 07 Sep 16 |
44.20500 -1.03 |
45.49 | 44.05 | 45.35 | 12,200 |
| 06 Sep 16 |
45.24000 +0.74 |
45.49 | 44.38 | 44.38 | 23,469 |
| 05 Sep 16 |
44.50000 +0.17 |
45.00 | 42.65 | 43.23 | 42,625 |
| 02 Sep 16 |
44.33500 -0.17 |
44.76 | 43.72 | 44.76 | 23,158 |
| 01 Sep 16 |
44.50000 +0.42 |
44.90 | 43.72 | 43.72 | 34,038 |
| 31 Aug 16 |
44.08000 -1.30 |
45.26 | 43.62 | 45.16 | 47,078 |
| 30 Aug 16 |
45.38000 +0.28 |
46.33 | 45.00 | 45.00 | 17,315 |
| 29 Aug 16 |
45.09500 -0.46 |
45.40 | 43.21 | 45.40 | 32,433 |
| 26 Aug 16 |
45.55500 -0.31 |
46.00 | 44.81 | 46.00 | 18,614 |
| 25 Aug 16 |
45.86000 -0.42 |
46.47 | 45.27 | 45.75 | 23,540 |
| 24 Aug 16 |
46.28500 -0.46 |
46.94 | 45.92 | 46.94 | 17,845 |
| 23 Aug 16 |
46.74000 -0.38 |
47.58 | 46.15 | 46.90 | 19,563 |
| 22 Aug 16 |
47.12000 -0.58 |
48.65 | 46.80 | 47.14 | 19,329 |
| 19 Aug 16 |
47.70000 -0.97 |
48.87 | 46.94 | 48.87 | 32,265 |
| 18 Aug 16 |
48.67500 +2.27 |
49.25 | 46.80 | 46.81 | 29,818 |
| 17 Aug 16 |
46.40000 -1.06 |
47.74 | 45.81 | 47.74 | 37,230 |
| 16 Aug 16 |
47.46500 -0.99 |
49.13 | 46.76 | 48.36 | 30,997 |
| 15 Aug 16 |
48.46000 -1.30 |
50.10 | 47.35 | 49.60 | 41,480 |
| 12 Aug 16 |
49.75500 +1.19 |
49.90 | 48.05 | 48.57 | 36,148 |
| 11 Aug 16 |
48.57000 -0.79 |
49.50 | 47.35 | 49.50 | 51,549 |
| 10 Aug 16 |
49.36000 +0.21 |
49.40 | 47.82 | 49.17 | 32,539 |
| 09 Aug 16 |
49.15000 -0.48 |
49.95 | 48.76 | 49.72 | 40,356 |
| 08 Aug 16 |
49.63500 +0.38 |
50.25 | 49.05 | 49.22 | 27,865 |
| 05 Aug 16 |
49.25000 +0.25 |
49.99 | 48.93 | 49.21 | 19,902 |
| 04 Aug 16 |
49.00000 +1.35 |
49.15 | 47.71 | 48.10 | 15,539 |
| 03 Aug 16 |
47.65000 -0.94 |
48.90 | 47.13 | 48.90 | 51,168 |
| 02 Aug 16 |
48.59500 -0.92 |
50.40 | 48.50 | 49.60 | 24,086 |
| 01 Aug 16 |
49.51500 +0.03 |
51.07 | 48.75 | 49.84 | 59,544 |
| 29 Jul 16 |
49.48500 -0.11 |
51.31 | 49.22 | 49.99 | 46,012 |
| 28 Jul 16 |
49.60000 -0.39 |
51.09 | 49.40 | 50.18 | 32,906 |
| 27 Jul 16 |
49.99000 +0.98 |
50.30 | 49.36 | 49.78 | 30,095 |
| 26 Jul 16 |
49.01000 -0.85 |
50.20 | 48.92 | 49.71 | 23,717 |
| 25 Jul 16 |
49.86000 +1.53 |
50.09 | 48.42 | 48.92 | 31,401 |
| 22 Jul 16 |
48.33500 +1.00 |
48.70 | 47.22 | 47.60 | 38,015 |
| 21 Jul 16 |
47.33500 -1.49 |
49.28 | 46.67 | 49.01 | 49,741 |
| 20 Jul 16 |
48.82000 +0.71 |
50.19 | 48.40 | 49.80 | 48,501 |
| 19 Jul 16 |
48.11000 +3.60 |
48.30 | 44.31 | 44.40 | 67,647 |
| 18 Jul 16 |
44.50500 -0.33 |
45.35 | 44.50 | 44.80 | 21,579 |
| 15 Jul 16 |
44.84000 +0.03 |
44.95 | 43.90 | 44.49 | 15,050 |
| 14 Jul 16 |
44.81500 +0.40 |
46.03 | 44.31 | 44.72 | 34,704 |
| 13 Jul 16 |
44.41500 +0.61 |
45.44 | 43.26 | 43.93 | 56,139 |
| 12 Jul 16 |
43.80500 -0.01 |
44.88 | 43.33 | 43.76 | 42,537 |
| 11 Jul 16 |
43.81000 +0.69 |
44.44 | 43.26 | 43.56 | 24,010 |
| 08 Jul 16 |
43.11500 +0.73 |
43.29 | 41.76 | 42.34 | 25,985 |
| 07 Jul 16 |
42.39000 +1.34 |
43.27 | 41.29 | 41.29 | 30,846 |
| 06 Jul 16 |
41.05000 -0.33 |
42.44 | 40.74 | 41.10 | 65,974 |
| 05 Jul 16 |
41.38500 -1.86 |
43.50 | 40.79 | 43.19 | 52,091 |
| 04 Jul 16 |
43.24000 -1.60 |
45.18 | 42.65 | 44.48 | 25,044 |
| 01 Jul 16 |
44.84000 -0.85 |
46.35 | 43.40 | 46.04 | 38,739 |
| 30 Jun 16 |
45.69500 +0.64 |
46.50 | 44.48 | 45.60 | 57,988 |
| 29 Jun 16 |
45.05500 +1.61 |
45.06 | 44.20 | 44.77 | 41,635 |
| 28 Jun 16 |
43.44500 +3.38 |
43.93 | 41.50 | 41.75 | 59,921 |
| 27 Jun 16 |
40.06000 -5.74 |
46.66 | 39.83 | 46.05 | 96,526 |
| 24 Jun 16 |
45.80000 -1.46 |
45.99 | 40.52 | 41.26 | 107,550 |
| 23 Jun 16 |
47.25500 +0.71 |
48.15 | 46.52 | 46.72 | 37,836 |
| 22 Jun 16 |
46.54500 -0.15 |
47.31 | 46.37 | 47.00 | 18,784 |
| 21 Jun 16 |
46.69500 -0.72 |
48.39 | 46.53 | 47.70 | 39,022 |
| 20 Jun 16 |
47.42000 +2.47 |
47.70 | 45.97 | 45.98 | 75,305 |
| 17 Jun 16 |
44.94500 +0.94 |
45.49 | 44.19 | 44.30 | 33,100 |
| 16 Jun 16 |
44.00500 -1.58 |
45.55 | 43.68 | 45.42 | 50,696 |
| 15 Jun 16 |
45.58500 +0.18 |
46.94 | 45.10 | 45.81 | 51,956 |
| 14 Jun 16 |
45.40000 +1.21 |
46.85 | 43.60 | 43.90 | 63,715 |
| 13 Jun 16 |
44.19500 -0.40 |
44.65 | 41.25 | 42.20 | 77,280 |
| 10 Jun 16 |
44.60000 -2.12 |
46.78 | 43.69 | 46.22 | 86,748 |
| 09 Jun 16 |
46.72000 -0.79 |
48.00 | 45.62 | 48.00 | 64,937 |
| 08 Jun 16 |
47.51000 -0.24 |
48.40 | 46.91 | 48.14 | 54,890 |
| 07 Jun 16 |
47.75000 +2.18 |
47.75 | 45.91 | 45.91 | 57,755 |
| 06 Jun 16 |
45.57000 +0.66 |
45.80 | 44.99 | 45.00 | 32,667 |
| 03 Jun 16 |
44.91000 -0.23 |
45.76 | 44.28 | 45.20 | 37,153 |
| 02 Jun 16 |
45.14000 +1.14 |
45.50 | 43.76 | 43.76 | 31,901 |
| 01 Jun 16 |
44.00000 -0.87 |
44.69 | 43.73 | 44.55 | 62,666 |
| 31 May 16 |
44.87000 +2.27 |
45.31 | 42.69 | 42.95 | 251,960 |
| 30 May 16 |
42.60000 -1.56 |
44.76 | 41.57 | 44.44 | 60,526 |
| 27 May 16 |
44.15500 +0.47 |
44.40 | 43.30 | 43.44 | 32,677 |
| 26 May 16 |
43.68500 +0.59 |
44.33 | 42.40 | 42.60 | 48,369 |
| 25 May 16 |
43.10000 +0.43 |
43.80 | 42.05 | 42.95 | 49,458 |
| 24 May 16 |
42.67000 +0.36 |
42.80 | 41.35 | 42.35 | 54,622 |
| 23 May 16 |
42.30500 +0.76 |
42.47 | 40.97 | 41.00 | 49,233 |
| 20 May 16 |
41.54500 +1.07 |
41.70 | 39.56 | 39.99 | 49,495 |
| 19 May 16 |
40.47000 +0.62 |
40.55 | 39.45 | 40.00 | 54,658 |
| 18 May 16 |
39.85000 +0.85 |
39.99 | 38.53 | 38.80 | 42,616 |
| 17 May 16 |
39.00000 +0.44 |
39.78 | 38.28 | 38.28 | 37,163 |
| 13 May 16 |
38.55500 +0.03 |
40.15 | 37.73 | 37.90 | 49,303 |
| 12 May 16 |
38.52500 +2.21 |
38.88 | 35.97 | 36.00 | 89,719 |
| 11 May 16 |
36.31500 +0.81 |
36.50 | 34.61 | 35.49 | 42,315 |
| 10 May 16 |
35.50000 +2.28 |
36.40 | 33.72 | 33.80 | 49,192 |
| 09 May 16 |
33.21500 +0.03 |
33.56 | 32.94 | 32.94 | 19,679 |
| 06 May 16 |
33.18000 -0.33 |
33.33 | 32.58 | 33.17 | 22,115 |
| 05 May 16 |
33.51000 +1.42 |
34.10 | 31.35 | 31.50 | 22,164 |
| 04 May 16 |
32.08500 -0.53 |
32.78 | 32.06 | 32.06 | 13,470 |
| 03 May 16 |
32.62000 +0.08 |
32.76 | 32.19 | 32.75 | 23,358 |
| 02 May 16 |
32.54000 -0.15 |
32.96 | 31.95 | 31.95 | 24,717 |
| 29 Apr 16 |
32.69500 -0.15 |
32.95 | 32.51 | 32.95 | 19,562 |
| 28 Apr 16 |
32.85000 +0.02 |
33.00 | 32.10 | 32.81 | 16,393 |
| 27 Apr 16 |
32.82500 -0.13 |
33.00 | 32.34 | 32.80 | 11,683 |
| 26 Apr 16 |
32.95000 -0.32 |
33.56 | 32.74 | 33.20 | 15,268 |
| 25 Apr 16 |
33.27000 +0.47 |
33.32 | 32.40 | 32.99 | 20,312 |
| 22 Apr 16 |
32.80000 -0.24 |
32.88 | 32.24 | 32.55 | 13,885 |
| 21 Apr 16 |
33.03500 +0.37 |
33.40 | 32.31 | 32.75 | 35,023 |
| 20 Apr 16 |
32.67000 +0.81 |
32.67 | 31.90 | 31.90 | 18,076 |
| 19 Apr 16 |
31.86000 -0.22 |
32.21 | 31.35 | 31.90 | 33,698 |
| 18 Apr 16 |
32.07500 -0.26 |
32.51 | 31.75 | 32.06 | 14,501 |
| 15 Apr 16 |
32.33000 +0.08 |
32.59 | 32.00 | 32.59 | 15,439 |
| 14 Apr 16 |
32.25000 -0.38 |
33.36 | 31.97 | 32.95 | 25,983 |
| 13 Apr 16 |
32.62500 +0.15 |
32.91 | 31.96 | 31.96 | 20,664 |
| 12 Apr 16 |
32.48000 +0.26 |
33.00 | 32.00 | 32.35 | 29,015 |
| 11 Apr 16 |
32.22000 -0.24 |
33.36 | 31.76 | 32.50 | 28,353 |
| 08 Apr 16 |
32.45500 +0.68 |
32.85 | 31.30 | 32.24 | 33,531 |
| 07 Apr 16 |
31.78000 -1.17 |
33.50 | 31.33 | 33.00 | 42,133 |
| 06 Apr 16 |
32.95000 +0.87 |
32.95 | 31.65 | 32.17 | 45,497 |
| 05 Apr 16 |
32.08000 +0.70 |
32.25 | 30.15 | 31.65 | 35,467 |
| 04 Apr 16 |
31.38500 -0.44 |
32.19 | 31.11 | 32.00 | 25,881 |
| 01 Apr 16 |
31.83000 -0.46 |
32.26 | 31.40 | 32.26 | 24,608 |
| 31 Mar 16 |
32.29500 -0.17 |
32.76 | 31.64 | 32.05 | 27,698 |
| 30 Mar 16 |
32.46000 +2.60 |
32.76 | 30.55 | 30.55 | 65,456 |
| 29 Mar 16 |
29.85500 -0.55 |
30.86 | 29.52 | 30.41 | 39,494 |
| 24 Mar 16 |
30.40000 +0.05 |
31.30 | 28.97 | 30.60 | 98,634 |
| 23 Mar 16 |
30.35000 +0.38 |
30.50 | 29.48 | 29.80 | 51,150 |
| 22 Mar 16 |
29.97500 +0.53 |
30.51 | 29.00 | 29.44 | 61,070 |
| 21 Mar 16 |
29.44000 -0.43 |
30.26 | 29.00 | 30.10 | 35,451 |
| 18 Mar 16 |
29.87000 +0.64 |
30.15 | 28.69 | 29.56 | 37,991 |
| 17 Mar 16 |
29.23000 +0.16 |
29.80 | 28.62 | 29.50 | 26,751 |
| 16 Mar 16 |
29.06500 +0.22 |
29.55 | 28.77 | 28.77 | 23,192 |
| 15 Mar 16 |
28.85000 +0.35 |
29.04 | 28.21 | 28.21 | 26,784 |
| 14 Mar 16 |
28.50000 +1.50 |
28.59 | 27.45 | 27.45 | 29,196 |
| 11 Mar 16 |
27.00000 +0.50 |
27.43 | 26.43 | 26.83 | 21,799 |
| 10 Mar 16 |
26.50000 -0.50 |
28.11 | 26.50 | 27.05 | 32,985 |
| 09 Mar 16 |
27.00000 +0.30 |
27.21 | 26.20 | 26.37 | 14,421 |
| 08 Mar 16 |
26.70000 +0.00 |
27.44 | 26.26 | 26.30 | 19,810 |
| 07 Mar 16 |
26.70500 -0.32 |
27.02 | 26.31 | 26.94 | 18,036 |
| 04 Mar 16 |
27.02500 +0.07 |
27.27 | 26.50 | 26.99 | 36,666 |
| 03 Mar 16 |
26.95500 -0.65 |
27.75 | 26.67 | 27.75 | 25,712 |
| 02 Mar 16 |
27.60000 -0.71 |
28.75 | 27.05 | 28.75 | 34,554 |
| 01 Mar 16 |
28.31000 +1.56 |
28.50 | 26.51 | 26.80 | 26,661 |
| 29 Feb 16 |
26.74500 -0.50 |
27.17 | 25.95 | 27.17 | 18,001 |
| 26 Feb 16 |
27.25000 +0.69 |
27.98 | 26.59 | 26.59 | 38,644 |
| 25 Feb 16 |
26.56000 +0.56 |
26.72 | 26.00 | 26.72 | 10,990 |
| 24 Feb 16 |
26.00000 -1.44 |
27.47 | 25.76 | 27.33 | 20,761 |
| 23 Feb 16 |
27.44500 +0.34 |
27.83 | 27.12 | 27.32 | 19,312 |
| 22 Feb 16 |
27.10500 +0.33 |
27.67 | 26.76 | 26.99 | 21,684 |
| 19 Feb 16 |
26.77500 +0.03 |
26.93 | 26.50 | 26.84 | 9,355 |
| 18 Feb 16 |
26.74500 +0.03 |
27.39 | 26.59 | 27.20 | 48,746 |
| 17 Feb 16 |
26.72000 -0.77 |
28.56 | 26.30 | 27.75 | 80,510 |
| 16 Feb 16 |
27.49000 +0.99 |
27.69 | 26.92 | 27.42 | 118,664 |
| 15 Feb 16 |
26.50000 +2.50 |
27.10 | 24.50 | 24.86 | 70,784 |
| 12 Feb 16 |
24.00000 +1.33 |
24.50 | 22.60 | 22.80 | 66,411 |
| 11 Feb 16 |
22.66500 -1.18 |
23.49 | 22.20 | 23.49 | 42,100 |
| 10 Feb 16 |
23.85000 -0.13 |
24.83 | 23.47 | 23.99 | 62,436 |
| 09 Feb 16 |
23.98000 +0.15 |
24.33 | 22.36 | 23.20 | 112,257 |
| 08 Feb 16 |
23.83500 -2.17 |
25.99 | 23.61 | 25.14 | 150,042 |
| 05 Feb 16 |
26.00000 -1.80 |
28.06 | 26.00 | 28.06 | 43,871 |
| 04 Feb 16 |
27.79500 +0.53 |
27.92 | 26.65 | 27.70 | 24,880 |
| 03 Feb 16 |
27.26500 +0.06 |
27.52 | 26.09 | 26.90 | 53,194 |
| 02 Feb 16 |
27.20000 -1.25 |
28.15 | 26.61 | 28.10 | 29,953 |
| 01 Feb 16 |
28.45500 +0.52 |
28.50 | 27.43 | 28.00 | 29,986 |
| 29 Jan 16 |
27.93000 -0.58 |
28.50 | 27.30 | 28.50 | 39,405 |
| 28 Jan 16 |
28.51000 -1.15 |
29.91 | 28.31 | 29.91 | 29,535 |
| 27 Jan 16 |
29.66000 -0.18 |
29.75 | 28.33 | 29.46 | 25,259 |
| 26 Jan 16 |
29.84000 -0.46 |
30.05 | 29.33 | 30.05 | 15,641 |
| 25 Jan 16 |
30.30000 +1.28 |
30.40 | 28.75 | 29.30 | 40,214 |
| 22 Jan 16 |
29.01500 +0.80 |
29.22 | 28.05 | 28.76 | 23,333 |
| 21 Jan 16 |
28.22000 -0.22 |
28.65 | 27.56 | 28.24 | 43,698 |
| 20 Jan 16 |
28.44000 -1.54 |
29.75 | 28.13 | 29.75 | 27,300 |
| 19 Jan 16 |
29.98000 +1.61 |
29.98 | 28.69 | 28.89 | 30,793 |
| 18 Jan 16 |
28.36500 -0.66 |
29.30 | 27.92 | 29.02 | 53,904 |
| 15 Jan 16 |
29.02000 -1.16 |
30.16 | 28.42 | 29.84 | 58,650 |
| 14 Jan 16 |
30.18000 -0.89 |
31.01 | 29.78 | 31.00 | 93,324 |
| 13 Jan 16 |
31.06500 +0.02 |
31.63 | 31.00 | 31.30 | 35,884 |
| 12 Jan 16 |
31.05000 +0.61 |
31.24 | 30.05 | 30.33 | 29,901 |
| 11 Jan 16 |
30.43500 +0.18 |
30.60 | 29.60 | 30.25 | 36,454 |
| 08 Jan 16 |
30.25000 +0.35 |
30.67 | 29.50 | 30.00 | 32,808 |
| 07 Jan 16 |
29.90000 -1.91 |
31.50 | 29.65 | 31.45 | 103,477 |
| 06 Jan 16 |
31.81000 -0.68 |
32.53 | 31.56 | 32.50 | 54,816 |
| 05 Jan 16 |
32.49500 +0.98 |
32.51 | 31.11 | 31.70 | 68,098 |
| 04 Jan 16 |
31.51000 -1.39 |
32.58 | 30.93 | 32.50 | 38,309 |
| 30 Dec 15 |
32.90000 +0.27 |
32.97 | 32.63 | 32.68 | 12,379 |
| 29 Dec 15 |
32.63500 +1.25 |
32.74 | 31.23 | 31.60 | 29,706 |
| 28 Dec 15 |
31.38500 -1.56 |
33.00 | 31.16 | 32.72 | 29,215 |
| 23 Dec 15 |
32.94500 +0.64 |
33.13 | 31.45 | 32.50 | 24,300 |
| 22 Dec 15 |
32.30500 -0.39 |
32.72 | 31.13 | 32.71 | 43,648 |
| 21 Dec 15 |
32.69500 -0.51 |
33.15 | 32.38 | 33.10 | 21,915 |
| 18 Dec 15 |
33.20000 +0.10 |
33.20 | 32.21 | 32.98 | 40,066 |
| 17 Dec 15 |
33.10000 +0.60 |
33.44 | 32.85 | 32.85 | 34,077 |
| 16 Dec 15 |
32.49500 -0.17 |
33.42 | 32.44 | 32.80 | 27,170 |
| 15 Dec 15 |
32.66500 +1.38 |
32.67 | 31.14 | 31.49 | 24,801 |
| 14 Dec 15 |
31.29000 -0.71 |
32.52 | 30.94 | 32.52 | 39,120 |
| 11 Dec 15 |
32.00000 -1.12 |
33.62 | 31.40 | 33.15 | 58,440 |
| 10 Dec 15 |
33.11500 +0.16 |
33.25 | 32.46 | 33.00 | 36,377 |
| 09 Dec 15 |
32.96000 +0.43 |
33.37 | 31.52 | 32.80 | 58,118 |
| 08 Dec 15 |
32.53000 -0.38 |
33.64 | 31.90 | 33.42 | 165,982 |
| 07 Dec 15 |
32.91000 +0.81 |
33.37 | 32.44 | 32.48 | 59,222 |
| 04 Dec 15 |
32.10500 +0.21 |
32.37 | 31.75 | 32.10 | 53,437 |
| 03 Dec 15 |
31.89500 -0.11 |
32.56 | 31.06 | 31.76 | 48,066 |
| 02 Dec 15 |
32.01000 +0.55 |
32.43 | 31.42 | 31.65 | 52,482 |
| 01 Dec 15 |
31.46000 -0.79 |
32.40 | 31.35 | 32.40 | 42,053 |
| 30 Nov 15 |
32.25000 +0.13 |
33.10 | 30.59 | 31.95 | 102,873 |
| 27 Nov 15 |
32.12000 -1.37 |
33.49 | 31.81 | 33.49 | 45,060 |
| 26 Nov 15 |
33.48500 +0.83 |
33.74 | 32.67 | 33.00 | 28,993 |
| 25 Nov 15 |
32.66000 -0.37 |
33.30 | 31.63 | 33.05 | 59,346 |
| 24 Nov 15 |
33.02500 -1.22 |
34.24 | 32.78 | 34.24 | 45,498 |
| 23 Nov 15 |
34.24000 -0.26 |
34.85 | 34.09 | 34.63 | 34,978 |
| 20 Nov 15 |
34.50500 +0.15 |
35.10 | 33.63 | 34.30 | 52,900 |
| 19 Nov 15 |
34.36000 -1.39 |
35.78 | 32.78 | 35.70 | 113,242 |
| 18 Nov 15 |
35.75000 +0.23 |
35.75 | 35.08 | 35.30 | 32,813 |
| 17 Nov 15 |
35.52000 +1.42 |
35.63 | 34.30 | 34.73 | 101,436 |
| 16 Nov 15 |
34.10000 +1.22 |
34.20 | 32.62 | 32.79 | 45,319 |
| 13 Nov 15 |
32.88000 -0.20 |
33.39 | 32.58 | 33.08 | 61,848 |
| 12 Nov 15 |
33.08000 -0.12 |
33.49 | 32.64 | 33.30 | 61,414 |
| 11 Nov 15 |
33.20000 +1.53 |
33.38 | 30.90 | 31.25 | 100,416 |
| 10 Nov 15 |
31.67000 +1.89 |
31.83 | 29.20 | 29.30 | 111,660 |
| 09 Nov 15 |
29.78500 +0.64 |
30.35 | 29.10 | 29.10 | 111,927 |
| 06 Nov 15 |
29.14500 +1.58 |
29.40 | 27.58 | 27.65 | 98,300 |
| 05 Nov 15 |
27.57000 +0.34 |
28.28 | 27.00 | 27.54 | 88,829 |
| 04 Nov 15 |
27.23000 -1.93 |
29.50 | 26.61 | 29.40 | 92,023 |
| 03 Nov 15 |
29.15500 +0.20 |
29.40 | 28.41 | 29.11 | 35,735 |
| 02 Nov 15 |
28.95000 +0.45 |
29.66 | 28.30 | 28.44 | 85,237 |
| 30 Oct 15 |
28.50000 +0.60 |
28.71 | 27.95 | 28.08 | 46,714 |
| 29 Oct 15 |
27.90000 -1.59 |
30.00 | 27.22 | 29.51 | 58,876 |
| 28 Oct 15 |
29.48500 +0.69 |
29.75 | 28.80 | 28.80 | 63,096 |
| 27 Oct 15 |
28.80000 +0.30 |
28.98 | 28.31 | 28.69 | 41,566 |
| 26 Oct 15 |
28.50000 +0.65 |
28.60 | 27.60 | 28.02 | 51,696 |
| 23 Oct 15 |
27.85000 +0.30 |
28.60 | 27.76 | 27.80 | 96,202 |
| 22 Oct 15 |
27.55000 -0.33 |
28.00 | 27.08 | 28.00 | 28,348 |
| 21 Oct 15 |
27.88000 +0.48 |
28.00 | 27.43 | 27.43 | 22,787 |
| 20 Oct 15 |
27.39500 -0.56 |
27.95 | 27.38 | 27.95 | 22,441 |
| 19 Oct 15 |
27.95000 +0.25 |
28.00 | 27.17 | 27.85 | 53,256 |
| 16 Oct 15 |
27.70000 +0.86 |
27.86 | 26.90 | 26.96 | 12,410 |
| 15 Oct 15 |
26.84000 -0.08 |
27.15 | 26.57 | 27.15 | 11,548 |
| 14 Oct 15 |
26.91500 -0.08 |
27.26 | 26.42 | 27.00 | 26,343 |
| 13 Oct 15 |
27.00000 -1.10 |
28.09 | 26.56 | 28.09 | 28,209 |
| 12 Oct 15 |
28.10000 +0.63 |
28.10 | 26.54 | 27.47 | 63,275 |
| 09 Oct 15 |
27.47000 -0.90 |
28.51 | 27.47 | 28.42 | 23,691 |
| 08 Oct 15 |
28.36500 -0.75 |
29.15 | 27.60 | 29.00 | 21,719 |
| 07 Oct 15 |
29.11000 +0.36 |
29.28 | 28.52 | 28.85 | 24,113 |
| 06 Oct 15 |
28.75000 +0.42 |
29.00 | 28.09 | 28.49 | 27,902 |
| 05 Oct 15 |
28.33500 +0.69 |
28.49 | 27.19 | 27.70 | 32,418 |
| 02 Oct 15 |
27.64000 +0.14 |
27.81 | 27.30 | 27.36 | 16,443 |
| 01 Oct 15 |
27.50000 +1.17 |
28.40 | 27.25 | 27.50 | 33,209 |
| 30 Sep 15 |
26.33000 +0.01 |
26.68 | 25.80 | 25.80 | 4,819 |
| 29 Sep 15 |
26.32000 +0.03 |
26.62 | 25.37 | 25.80 | 24,754 |
| 28 Sep 15 |
26.28500 +0.80 |
26.38 | 24.52 | 25.85 | 30,222 |
| 25 Sep 15 |
25.49000 +0.74 |
25.54 | 24.89 | 24.99 | 29,275 |
| 24 Sep 15 |
24.75000 -1.74 |
26.42 | 24.60 | 26.28 | 25,677 |
| 23 Sep 15 |
26.48500 -0.26 |
27.38 | 26.25 | 26.40 | 51,653 |
| 22 Sep 15 |
26.74500 -1.09 |
28.00 | 26.30 | 28.00 | 27,516 |
| 21 Sep 15 |
27.84000 +0.14 |
28.47 | 26.62 | 26.86 | 16,220 |
| 18 Sep 15 |
27.70000 -0.30 |
28.03 | 26.81 | 28.00 | 18,141 |
| 17 Sep 15 |
28.00000 +0.21 |
28.33 | 27.35 | 28.33 | 19,397 |
| 16 Sep 15 |
27.79000 +0.62 |
28.00 | 27.06 | 27.29 | 24,000 |
| 15 Sep 15 |
27.17000 +1.35 |
27.19 | 25.65 | 25.65 | 12,619 |
| 14 Sep 15 |
25.82000 -0.63 |
26.34 | 25.56 | 26.27 | 18,864 |
| 11 Sep 15 |
26.45000 +0.09 |
26.95 | 26.01 | 26.12 | 15,974 |
| 10 Sep 15 |
26.36000 -1.64 |
27.64 | 26.01 | 27.35 | 50,387 |
| 09 Sep 15 |
28.00000 +0.23 |
28.80 | 27.88 | 28.02 | 30,128 |
| 08 Sep 15 |
27.77500 +1.06 |
27.88 | 26.71 | 26.71 | 26,639 |
| 07 Sep 15 |
26.71500 -0.84 |
28.79 | 26.72 | 27.75 | 38,554 |
| 04 Sep 15 |
27.56000 -1.04 |
28.51 | 26.72 | 28.50 | 25,477 |
| 03 Sep 15 |
28.60000 +0.04 |
29.49 | 28.25 | 28.50 | 50,841 |
| 02 Sep 15 |
28.56000 +1.41 |
28.56 | 26.90 | 27.25 | 46,529 |
| 01 Sep 15 |
27.14500 -0.14 |
27.33 | 26.44 | 26.59 | 29,486 |
| 31 Aug 15 |
27.28500 +0.17 |
27.47 | 26.31 | 26.95 | 32,651 |
| 28 Aug 15 |
27.11000 +0.01 |
27.11 | 26.05 | 27.10 | 30,450 |
| 27 Aug 15 |
27.10000 +1.33 |
27.75 | 26.25 | 26.25 | 122,973 |
| 26 Aug 15 |
25.77500 +2.65 |
25.77 | 23.32 | 23.40 | 49,638 |
| 25 Aug 15 |
23.13000 +1.85 |
23.68 | 21.75 | 22.00 | 57,113 |
| 24 Aug 15 |
21.28000 -2.03 |
23.44 | 21.25 | 21.25 | 89,595 |
| 21 Aug 15 |
23.31000 -1.51 |
25.08 | 22.72 | 23.10 | 35,128 |
| 20 Aug 15 |
24.82000 -0.85 |
26.20 | 24.78 | 25.27 | 91,293 |
| 19 Aug 15 |
25.66500 -0.74 |
26.20 | 25.20 | 26.06 | 32,992 |
| 18 Aug 15 |
26.41000 +1.70 |
26.65 | 24.40 | 24.95 | 53,244 |
| 17 Aug 15 |
24.70500 +0.85 |
24.94 | 23.55 | 24.27 | 63,784 |
| 14 Aug 15 |
23.85500 -0.05 |
24.05 | 23.38 | 24.00 | 33,995 |
| 13 Aug 15 |
23.90000 +2.20 |
24.00 | 21.60 | 22.00 | 87,454 |
| 12 Aug 15 |
21.70000 -0.87 |
22.33 | 21.34 | 22.32 | 38,188 |
| 11 Aug 15 |
22.57000 +0.68 |
23.00 | 21.55 | 21.65 | 74,264 |
| 10 Aug 15 |
21.89000 +1.47 |
21.90 | 19.56 | 20.00 | 37,224 |
| 07 Aug 15 |
20.42000 -0.34 |
20.83 | 20.30 | 20.83 | 25,229 |
| 06 Aug 15 |
20.76500 -0.67 |
21.70 | 20.45 | 21.20 | 11,599 |
| 05 Aug 15 |
21.43000 +0.59 |
21.46 | 20.84 | 20.95 | 24,301 |
| 04 Aug 15 |
20.84000 +0.33 |
20.90 | 20.30 | 20.60 | 20,452 |
| 03 Aug 15 |
20.51000 -0.18 |
20.78 | 20.17 | 20.62 | 24,792 |
| 31 Jul 15 |
20.69500 +0.30 |
21.19 | 20.16 | 20.16 | 24,904 |
| 30 Jul 15 |
20.40000 -0.66 |
21.40 | 20.02 | 21.40 | 33,728 |
| 29 Jul 15 |
21.05500 -0.02 |
21.30 | 20.35 | 21.10 | 20,925 |
| 28 Jul 15 |
21.07500 +0.08 |
21.35 | 20.88 | 20.90 | 23,045 |
| 27 Jul 15 |
21.00000 -1.45 |
22.68 | 20.83 | 22.68 | 51,519 |
| 24 Jul 15 |
22.45000 -0.32 |
22.97 | 22.40 | 22.97 | 33,524 |
| 23 Jul 15 |
22.77500 -0.08 |
22.88 | 22.43 | 22.88 | 19,539 |
| 22 Jul 15 |
22.85000 +0.19 |
22.92 | 22.54 | 22.92 | 14,203 |
| 21 Jul 15 |
22.65500 +0.09 |
22.96 | 22.60 | 22.85 | 21,081 |
| 20 Jul 15 |
22.56500 +0.42 |
22.57 | 22.20 | 22.40 | 36,535 |
| 17 Jul 15 |
22.15000 -0.25 |
22.69 | 22.00 | 22.69 | 16,146 |
| 16 Jul 15 |
22.40000 -0.10 |
23.22 | 22.20 | 22.50 | 29,901 |
| 15 Jul 15 |
22.50000 +0.10 |
22.87 | 22.40 | 22.45 | 29,756 |
| 14 Jul 15 |
22.40000 -0.30 |
22.79 | 22.20 | 22.70 | 30,257 |
| 13 Jul 15 |
22.70000 +1.63 |
22.80 | 21.31 | 21.35 | 65,842 |
| 10 Jul 15 |
21.07000 +0.46 |
21.22 | 20.73 | 20.93 | 16,615 |
| 09 Jul 15 |
20.61000 +0.38 |
20.79 | 20.00 | 20.08 | 9,603 |
| 08 Jul 15 |
20.23500 -0.24 |
20.46 | 19.97 | 20.46 | 19,587 |
| 07 Jul 15 |
20.47500 -0.52 |
21.02 | 20.28 | 20.97 | 14,662 |
| 06 Jul 15 |
21.00000 -0.30 |
21.31 | 20.81 | 21.19 | 23,992 |
| 03 Jul 15 |
21.30000 +0.05 |
21.50 | 21.10 | 21.15 | 19,904 |
| 02 Jul 15 |
21.25000 +0.51 |
21.45 | 20.89 | 20.89 | 24,410 |
| 01 Jul 15 |
20.74000 +0.52 |
21.25 | 20.31 | 20.31 | 55,648 |
| 30 Jun 15 |
20.21500 -0.01 |
20.41 | 19.63 | 20.23 | 26,224 |
| 29 Jun 15 |
20.22500 -0.27 |
20.58 | 19.60 | 20.00 | 29,352 |
| 26 Jun 15 |
20.50000 -0.20 |
20.65 | 20.25 | 20.28 | 59,970 |
| 25 Jun 15 |
20.70000 +0.91 |
20.80 | 19.85 | 19.85 | 80,143 |
| 24 Jun 15 |
19.79000 +0.19 |
19.98 | 19.53 | 19.53 | 59,849 |
| 23 Jun 15 |
19.60000 +0.24 |
19.69 | 19.25 | 19.51 | 60,813 |
| 22 Jun 15 |
19.36500 +0.48 |
19.58 | 18.52 | 18.52 | 23,303 |
| 19 Jun 15 |
18.89000 +0.58 |
19.06 | 18.33 | 18.39 | 47,098 |
| 18 Jun 15 |
18.30500 +0.03 |
18.38 | 17.95 | 18.18 | 27,261 |
| 17 Jun 15 |
18.27500 -0.30 |
18.81 | 18.05 | 18.81 | 15,358 |
| 16 Jun 15 |
18.57500 +0.12 |
18.80 | 17.81 | 18.31 | 51,798 |
| 15 Jun 15 |
18.46000 -0.88 |
19.18 | 18.32 | 19.14 | 20,976 |
| 12 Jun 15 |
19.34000 +0.39 |
19.39 | 18.46 | 18.85 | 78,489 |
| 11 Jun 15 |
18.95000 -0.01 |
19.42 | 18.70 | 18.70 | 23,833 |
| 10 Jun 15 |
18.96500 +0.58 |
19.07 | 18.05 | 18.05 | 78,548 |
| 09 Jun 15 |
18.38500 -0.01 |
18.40 | 18.05 | 18.40 | 38,295 |
| 08 Jun 15 |
18.40000 -0.50 |
18.99 | 18.16 | 18.78 | 48,600 |
| 05 Jun 15 |
18.90000 -0.70 |
19.30 | 18.74 | 19.08 | 25,538 |
| 04 Jun 15 |
19.60000 +0.14 |
19.60 | 19.22 | 19.49 | 17,010 |
| 03 Jun 15 |
19.46000 -0.06 |
19.61 | 19.22 | 19.22 | 29,005 |
| 02 Jun 15 |
19.51500 -0.08 |
19.71 | 19.20 | 19.61 | 22,236 |
| 01 Jun 15 |
19.59000 +0.11 |
19.77 | 19.39 | 19.39 | 30,575 |
| 29 May 15 |
19.48000 +0.06 |
19.51 | 19.18 | 19.20 | 40,163 |
| 28 May 15 |
19.42000 -0.07 |
19.50 | 19.26 | 19.50 | 23,452 |
| 27 May 15 |
19.49000 +0.14 |
19.51 | 18.94 | 19.34 | 25,831 |
| 26 May 15 |
19.35000 -0.24 |
19.59 | 19.03 | 19.50 | 21,392 |
| 22 May 15 |
19.59000 -0.12 |
19.75 | 19.31 | 19.66 | 54,451 |
| 21 May 15 |
19.71000 -0.04 |
19.81 | 19.37 | 19.70 | 24,059 |
| 20 May 15 |
19.75000 +0.23 |
20.26 | 19.43 | 19.79 | 62,381 |
| 19 May 15 |
19.52000 +0.62 |
19.68 | 19.02 | 19.12 | 88,379 |
| 18 May 15 |
18.90000 -0.07 |
19.30 | 18.47 | 18.83 | 46,837 |
| 15 May 15 |
18.97000 +0.00 |
19.36 | 18.92 | 19.04 | 35,060 |
| 14 May 15 |
18.97000 +0.47 |
19.36 | 18.45 | 18.68 | 62,616 |
| 13 May 15 |
18.50000 -0.40 |
19.01 | 18.10 | 18.71 | 69,494 |
| 12 May 15 |
18.89500 -2.30 |
20.81 | 18.32 | 20.65 | 171,325 |
| 11 May 15 |
21.19500 +0.44 |
21.25 | 20.96 | 20.96 | 65,564 |
| 08 May 15 |
20.75500 +0.27 |
20.92 | 20.48 | 20.51 | 79,964 |
| 07 May 15 |
20.48000 -0.07 |
20.67 | 20.22 | 20.40 | 79,573 |
| 06 May 15 |
20.55000 -0.20 |
20.75 | 20.30 | 20.59 | 32,254 |
| 05 May 15 |
20.75500 -0.56 |
21.39 | 20.75 | 21.20 | 78,741 |
| 04 May 15 |
21.31500 +0.68 |
21.32 | 20.48 | 20.64 | 42,747 |
| 30 Apr 15 |
20.64000 +0.20 |
20.95 | 20.15 | 20.30 | 49,177 |
| 29 Apr 15 |
20.44000 -0.79 |
21.20 | 20.40 | 21.10 | 65,687 |
| 28 Apr 15 |
21.23000 -0.47 |
21.85 | 20.90 | 21.70 | 65,540 |
| 27 Apr 15 |
21.70000 +0.60 |
21.70 | 20.95 | 21.25 | 68,216 |
| 24 Apr 15 |
21.10000 +0.16 |
21.13 | 20.67 | 21.00 | 82,679 |
| 23 Apr 15 |
20.94000 +1.14 |
21.14 | 19.40 | 19.80 | 130,625 |
| 22 Apr 15 |
19.80000 -0.09 |
20.10 | 19.70 | 20.05 | 75,700 |
| 21 Apr 15 |
19.88500 +0.53 |
20.28 | 19.45 | 19.45 | 235,123 |
| 20 Apr 15 |
19.35000 +0.96 |
19.40 | 18.37 | 18.37 | 84,168 |
| 17 Apr 15 |
18.39000 +0.05 |
18.75 | 18.25 | 18.64 | 32,318 |
| 16 Apr 15 |
18.34000 -0.57 |
18.92 | 18.23 | 18.92 | 26,616 |
| 15 Apr 15 |
18.90500 +0.63 |
18.91 | 18.30 | 18.45 | 86,574 |
| 14 Apr 15 |
18.28000 -0.17 |
18.80 | 18.10 | 18.39 | 77,414 |
| 13 Apr 15 |
18.45000 -0.15 |
18.55 | 18.18 | 18.39 | 68,798 |
| 10 Apr 15 |
18.60500 +0.33 |
19.00 | 18.16 | 18.31 | 78,340 |
| 09 Apr 15 |
18.27000 +0.87 |
18.40 | 17.30 | 17.30 | 111,081 |
| 08 Apr 15 |
17.40000 +0.14 |
17.40 | 17.10 | 17.20 | 56,774 |
| 07 Apr 15 |
17.26000 -0.14 |
17.40 | 17.00 | 17.40 | 34,406 |
| 02 Apr 15 |
17.40000 +0.01 |
17.41 | 17.17 | 17.17 | 18,825 |
| 01 Apr 15 |
17.39000 +0.32 |
17.40 | 16.75 | 16.75 | 22,225 |
| 31 Mar 15 |
17.07000 -0.23 |
17.48 | 16.84 | 17.20 | 53,142 |
| 30 Mar 15 |
17.30000 -0.22 |
17.72 | 17.16 | 17.20 | 62,148 |
| 27 Mar 15 |
17.52000 +0.33 |
17.52 | 17.00 | 17.19 | 88,957 |
| 26 Mar 15 |
17.19000 +0.09 |
17.19 | 16.80 | 17.07 | 50,708 |
| 25 Mar 15 |
17.10000 +0.38 |
17.24 | 16.56 | 16.56 | 191,428 |
| 24 Mar 15 |
16.72500 +1.23 |
16.89 | 15.35 | 15.50 | 232,227 |
| 23 Mar 15 |
15.50000 +0.14 |
15.60 | 15.10 | 15.25 | 137,187 |
| 20 Mar 15 |
15.36000 +0.43 |
15.69 | 14.92 | 15.15 | 135,310 |
| 19 Mar 15 |
14.92500 +0.20 |
15.00 | 14.61 | 14.80 | 29,124 |
| 18 Mar 15 |
14.72000 +0.14 |
14.91 | 14.47 | 14.47 | 10,107 |
| 17 Mar 15 |
14.58500 -0.33 |
14.99 | 14.19 | 14.91 | 16,738 |
| 16 Mar 15 |
14.91500 +0.02 |
15.04 | 14.88 | 14.90 | 21,253 |
| 13 Mar 15 |
14.90000 -0.10 |
15.28 | 14.81 | 15.28 | 29,888 |
| 12 Mar 15 |
15.00000 +0.00 |
15.14 | 14.89 | 14.89 | 20,388 |
| 11 Mar 15 |
15.00000 +0.07 |
15.34 | 14.71 | 14.71 | 44,017 |
| 10 Mar 15 |
14.92500 +0.36 |
14.97 | 14.66 | 14.74 | 6,190 |
| 09 Mar 15 |
14.56000 -0.41 |
15.00 | 14.51 | 15.00 | 20,609 |
| 06 Mar 15 |
14.97500 -0.22 |
15.30 | 14.95 | 15.22 | 42,986 |
| 05 Mar 15 |
15.20000 +0.20 |
15.24 | 14.85 | 14.98 | 27,544 |
| 04 Mar 15 |
15.00000 +0.13 |
15.05 | 14.66 | 14.66 | 4,210 |
| 03 Mar 15 |
14.87500 -0.02 |
15.05 | 14.75 | 15.00 | 7,509 |
| 02 Mar 15 |
14.90000 +0.40 |
15.30 | 14.40 | 14.40 | 65,701 |
| 27 Feb 15 |
14.50000 +0.31 |
14.60 | 14.15 | 14.16 | 38,652 |
| 26 Feb 15 |
14.19000 +0.00 |
14.19 | 14.09 | 14.19 | 3,914 |
| 25 Feb 15 |
14.19000 +0.21 |
14.23 | 14.17 | 14.23 | 4,702 |
| 24 Feb 15 |
13.98000 -0.08 |
14.22 | 13.98 | 14.06 | 3,025 |
| 23 Feb 15 |
14.05500 -0.14 |
14.24 | 13.98 | 14.24 | 5,022 |
| 20 Feb 15 |
14.20000 +0.11 |
14.39 | 13.96 | 14.00 | 11,725 |
| 19 Feb 15 |
14.09000 -0.01 |
14.20 | 14.00 | 14.19 | 4,396 |
| 18 Feb 15 |
14.10000 +0.13 |
14.13 | 13.91 | 14.13 | 6,792 |
| 17 Feb 15 |
13.97500 -0.19 |
14.20 | 13.35 | 14.05 | 26,782 |
| 16 Feb 15 |
14.16500 -0.26 |
14.44 | 13.89 | 14.44 | 18,586 |
| 13 Feb 15 |
14.42500 -0.27 |
15.60 | 14.40 | 14.72 | 46,323 |
| 12 Feb 15 |
14.70000 +0.55 |
14.72 | 14.17 | 14.25 | 65,226 |
| 11 Feb 15 |
14.15000 +0.08 |
14.30 | 13.69 | 13.91 | 12,581 |
| 10 Feb 15 |
14.07000 +0.72 |
14.18 | 13.30 | 13.30 | 46,492 |
| 09 Feb 15 |
13.35000 -0.15 |
13.58 | 13.30 | 13.49 | 14,378 |
| 06 Feb 15 |
13.50000 +0.13 |
13.58 | 13.19 | 13.49 | 43,644 |
| 05 Feb 15 |
13.37000 +0.34 |
13.87 | 13.02 | 13.02 | 53,472 |
| 04 Feb 15 |
13.03000 +0.48 |
13.22 | 12.60 | 12.60 | 25,800 |
| 03 Feb 15 |
12.54500 +0.69 |
12.55 | 11.95 | 12.08 | 16,720 |
| 02 Feb 15 |
11.86000 +0.17 |
12.28 | 11.48 | 12.10 | 17,945 |
| 30 Jan 15 |
11.68500 +0.00 |
11.81 | 11.30 | 11.81 | 12,215 |
| 29 Jan 15 |
11.69000 +0.09 |
12.01 | 11.53 | 11.76 | 18,785 |
| 28 Jan 15 |
11.60000 +0.14 |
11.60 | 11.25 | 11.60 | 7,432 |
| 27 Jan 15 |
11.46000 -0.28 |
11.50 | 11.25 | 11.50 | 8,531 |
| 26 Jan 15 |
11.74000 +0.73 |
11.74 | 10.95 | 10.95 | 12,015 |
| 23 Jan 15 |
11.00500 +0.56 |
11.01 | 10.20 | 10.50 | 36,716 |
| 22 Jan 15 |
10.45000 +0.28 |
10.45 | 10.10 | 10.10 | 3,012 |
| 21 Jan 15 |
10.17000 -0.02 |
10.25 | 10.10 | 10.25 | 9,223 |
| 20 Jan 15 |
10.18500 +0.19 |
10.19 | 10.00 | 10.00 | 1,251 |
| 19 Jan 15 |
10.00000 +0.05 |
10.05 | 10.00 | 10.00 | 4,989 |
| 16 Jan 15 |
9.95000 -0.01 |
9.95 | 9.95 | 9.95 | 721 |
| 15 Jan 15 |
9.96000 -0.19 |
10.23 | 9.96 | 10.04 | 1,662 |
| 14 Jan 15 |
10.15500 -0.10 |
10.26 | 10.15 | 10.26 | 1,786 |
| 13 Jan 15 |
10.25000 -0.15 |
10.50 | 10.25 | 10.50 | 1,236 |
| 09 Jan 15 |
10.40000 -0.05 |
10.50 | 10.25 | 10.48 | 4,556 |
| 08 Jan 15 |
10.45000 +0.19 |
10.50 | 10.26 | 10.48 | 3,590 |
| 07 Jan 15 |
10.26000 -0.09 |
10.48 | 10.26 | 10.48 | 3,003 |
| 06 Jan 15 |
10.35000 -0.14 |
10.83 | 10.25 | 10.25 | 3,122 |
| 05 Jan 15 |
10.49000 +0.60 |
10.49 | 9.91 | 9.91 | 6,905 |
| 02 Jan 15 |
9.89000 -0.11 |
10.19 | 9.89 | 10.19 | 704 |
| 30 Dec 14 |
10.00000 -0.12 |
10.37 | 9.70 | 10.37 | 3,594 |
| 29 Dec 14 |
10.12000 +0.03 |
10.15 | 10.00 | 10.09 | 3,738 |
| 23 Dec 14 |
10.09000 +0.08 |
10.09 | 9.98 | 10.05 | 1,760 |
| 22 Dec 14 |
10.01000 +0.21 |
10.01 | 9.85 | 9.88 | 11,433 |
| 19 Dec 14 |
9.80000 -0.12 |
9.92 | 9.74 | 9.92 | 6,667 |
| 18 Dec 14 |
9.92000 +0.07 |
9.92 | 9.70 | 9.91 | 6,210 |
| 17 Dec 14 |
9.85000 +0.08 |
9.90 | 9.85 | 9.90 | 784 |
| 16 Dec 14 |
9.77100 +0.00 |
9.77 | 9.77 | 9.77 | 388 |
| 15 Dec 14 |
9.77000 -0.33 |
9.97 | 9.77 | 9.97 | 4,796 |
| 12 Dec 14 |
10.10000 +0.20 |
10.10 | 10.10 | 10.10 | 331 |
| 11 Dec 14 |
9.90000 -0.07 |
10.13 | 9.90 | 10.01 | 2,714 |
| 10 Dec 14 |
9.97200 -0.09 |
10.16 | 9.97 | 10.13 | 2,299 |
| 09 Dec 14 |
10.06000 -0.14 |
10.24 | 10.00 | 10.12 | 8,262 |
| 08 Dec 14 |
10.20000 -0.19 |
10.41 | 10.06 | 10.28 | 6,764 |
| 05 Dec 14 |
10.39000 -0.03 |
10.39 | 10.30 | 10.30 | 1,961 |
| 04 Dec 14 |
10.42000 +0.04 |
10.43 | 10.20 | 10.20 | 10,503 |
| 03 Dec 14 |
10.38000 +0.18 |
10.40 | 10.20 | 10.20 | 1,657 |
| 02 Dec 14 |
10.20000 -0.12 |
10.27 | 10.20 | 10.23 | 1,330 |
| 01 Dec 14 |
10.32000 +0.04 |
10.32 | 10.22 | 10.22 | 416 |
| 28 Nov 14 |
10.28000 +0.03 |
10.32 | 10.25 | 10.25 | 3,965 |
| 27 Nov 14 |
10.25000 -0.14 |
10.30 | 10.23 | 10.30 | 1,145 |
| 26 Nov 14 |
10.39000 +0.07 |
10.40 | 10.22 | 10.35 | 5,514 |
| 25 Nov 14 |
10.32000 -0.02 |
10.32 | 10.15 | 10.15 | 2,320 |
| 24 Nov 14 |
10.34000 +0.15 |
10.34 | 10.05 | 10.05 | 6,174 |
| 21 Nov 14 |
10.19000 +0.28 |
10.20 | 9.80 | 9.82 | 12,962 |
| 20 Nov 14 |
9.91000 +0.14 |
9.98 | 9.76 | 9.76 | 1,151 |
| 19 Nov 14 |
9.77000 -0.28 |
9.90 | 9.75 | 9.90 | 4,381 |
| 18 Nov 14 |
10.05000 -0.01 |
10.13 | 9.91 | 9.98 | 1,390 |
| 17 Nov 14 |
10.06500 +0.03 |
10.11 | 9.97 | 9.98 | 701 |
| 14 Nov 14 |
10.03500 +0.14 |
10.17 | 9.92 | 10.17 | 1,671 |
| 13 Nov 14 |
9.90000 -0.10 |
10.17 | 9.90 | 9.90 | 1,578 |
| 12 Nov 14 |
10.00000 -0.14 |
10.13 | 9.93 | 10.10 | 5,827 |
| 11 Nov 14 |
10.14000 +0.08 |
10.14 | 9.94 | 10.09 | 5,827 |
| 10 Nov 14 |
10.06000 -0.04 |
10.28 | 10.00 | 10.09 | 10,709 |
| 07 Nov 14 |
10.10000 +0.00 |
10.12 | 9.94 | 10.12 | 4,778 |
| 06 Nov 14 |
10.10000 -0.13 |
10.20 | 10.10 | 10.20 | 2,284 |
| 05 Nov 14 |
10.23500 +0.13 |
10.23 | 10.16 | 10.17 | 2,480 |
| 04 Nov 14 |
10.10000 -0.05 |
10.26 | 10.04 | 10.19 | 7,663 |
| 03 Nov 14 |
10.15000 +0.06 |
10.15 | 9.97 | 10.07 | 4,304 |
| 31 Oct 14 |
10.09000 +0.09 |
10.15 | 9.91 | 9.98 | 1,342 |
| 30 Oct 14 |
10.00000 -0.02 |
10.00 | 9.90 | 9.90 | 1,321 |
| 29 Oct 14 |
10.02000 +0.10 |
10.02 | 9.90 | 10.00 | 5,403 |
| 28 Oct 14 |
9.92300 +0.03 |
10.00 | 9.87 | 10.00 | 7,950 |
| 27 Oct 14 |
9.89000 +0.03 |
10.18 | 9.81 | 10.18 | 4,409 |
| 24 Oct 14 |
9.86100 -0.24 |
10.10 | 9.86 | 9.91 | 7,148 |
| 23 Oct 14 |
10.10500 +0.15 |
10.30 | 9.94 | 9.94 | 7,996 |
| 22 Oct 14 |
9.95000 +0.14 |
10.05 | 9.90 | 9.94 | 11,674 |
| 21 Oct 14 |
9.81000 +0.13 |
9.95 | 9.55 | 9.56 | 2,832 |
| 20 Oct 14 |
9.67800 -0.02 |
9.75 | 9.41 | 9.70 | 8,093 |
| 17 Oct 14 |
9.70000 +0.03 |
9.70 | 9.36 | 9.68 | 6,875 |
| 16 Oct 14 |
9.67000 +0.02 |
9.89 | 9.03 | 9.89 | 10,099 |
| 15 Oct 14 |
9.64800 -0.40 |
10.12 | 9.27 | 10.06 | 20,475 |
| 14 Oct 14 |
10.05000 -0.24 |
10.33 | 10.00 | 10.33 | 11,126 |
| 13 Oct 14 |
10.29500 -0.02 |
10.60 | 10.00 | 10.32 | 16,484 |
| 10 Oct 14 |
10.31000 -0.54 |
10.88 | 10.31 | 10.88 | 20,559 |
| 09 Oct 14 |
10.85500 -0.21 |
11.01 | 10.85 | 11.01 | 7,352 |
| 08 Oct 14 |
11.06500 +0.03 |
11.21 | 11.00 | 11.00 | 4,965 |
| 07 Oct 14 |
11.03000 -0.23 |
11.30 | 11.03 | 11.30 | 4,917 |
| 06 Oct 14 |
11.26000 +0.25 |
11.27 | 10.85 | 10.85 | 5,393 |
| 02 Oct 14 |
11.01000 +0.00 |
11.15 | 10.85 | 10.85 | 4,629 |
| 01 Oct 14 |
11.01000 -0.09 |
11.30 | 10.97 | 10.97 | 10,286 |
| 30 Sep 14 |
11.10000 +0.35 |
11.10 | 10.71 | 10.88 | 4,927 |
| 29 Sep 14 |
10.75000 -0.01 |
10.98 | 10.68 | 10.80 | 18,763 |
| 26 Sep 14 |
10.75500 +0.01 |
10.77 | 10.66 | 10.71 | 25,932 |
| 25 Sep 14 |
10.75000 -0.06 |
10.88 | 10.73 | 10.85 | 9,278 |
| 24 Sep 14 |
10.81500 +0.11 |
10.81 | 10.65 | 10.70 | 2,855 |
| 23 Sep 14 |
10.70000 -0.20 |
10.72 | 10.70 | 10.70 | 17,786 |
| 22 Sep 14 |
10.90000 -0.07 |
10.90 | 10.75 | 10.80 | 222 |
| 19 Sep 14 |
10.96500 +0.17 |
10.97 | 10.70 | 10.70 | 6,408 |
| 18 Sep 14 |
10.79500 -0.06 |
10.80 | 10.67 | 10.72 | 1,476 |
| 17 Sep 14 |
10.85000 +0.18 |
10.88 | 10.77 | 10.79 | 2,730 |
| 16 Sep 14 |
10.67000 -0.31 |
10.86 | 10.67 | 10.86 | 949 |
| 15 Sep 14 |
10.98500 +0.09 |
11.00 | 10.95 | 11.00 | 581 |
| 12 Sep 14 |
10.90000 -0.05 |
10.90 | 10.80 | 10.81 | 2,596 |
| 11 Sep 14 |
10.95000 -0.10 |
10.97 | 10.80 | 10.93 | 3,659 |
| 10 Sep 14 |
11.04500 -0.06 |
11.20 | 10.92 | 11.20 | 4,757 |
| 09 Sep 14 |
11.10000 -0.05 |
11.19 | 11.10 | 11.10 | 2,049 |
| 08 Sep 14 |
11.15000 -0.29 |
11.40 | 11.15 | 11.35 | 4,129 |
| 05 Sep 14 |
11.43500 +0.23 |
11.44 | 11.30 | 11.30 | 756 |
| 04 Sep 14 |
11.20500 +0.15 |
11.36 | 10.89 | 10.91 | 8,463 |
| 03 Sep 14 |
11.05000 -0.20 |
11.36 | 11.01 | 11.36 | 3,156 |
| 02 Sep 14 |
11.25000 -0.10 |
11.45 | 11.13 | 11.45 | 3,665 |
| 01 Sep 14 |
11.35000 +0.11 |
11.46 | 11.27 | 11.27 | 2,983 |
| 29 Aug 14 |
11.24000 -0.01 |
11.24 | 11.24 | 11.24 | 419 |
| 28 Aug 14 |
11.24500 -0.15 |
11.38 | 11.12 | 11.38 | 5,804 |
| 27 Aug 14 |
11.40000 +0.23 |
11.60 | 11.30 | 11.30 | 7,039 |
| 26 Aug 14 |
11.17000 +0.07 |
11.30 | 11.00 | 11.00 | 8,287 |
| 25 Aug 14 |
11.10000 +0.24 |
11.16 | 10.95 | 10.95 | 4,522 |
| 22 Aug 14 |
10.86000 +0.10 |
10.99 | 10.79 | 10.95 | 1,511 |
| 21 Aug 14 |
10.76000 +0.01 |
10.92 | 10.76 | 10.92 | 3,246 |
| 20 Aug 14 |
10.75000 +0.00 |
10.90 | 10.75 | 10.75 | 833 |
| 19 Aug 14 |
10.75000 -0.31 |
11.06 | 10.75 | 11.00 | 17,042 |
| 18 Aug 14 |
11.06000 -0.24 |
11.06 | 10.97 | 11.00 | 870 |
| 15 Aug 14 |
11.30000 +0.18 |
11.30 | 11.10 | 11.12 | 8,275 |
| 14 Aug 14 |
11.12000 +0.15 |
11.19 | 11.01 | 11.11 | 8,983 |
| 13 Aug 14 |
10.97000 +0.03 |
11.02 | 10.93 | 10.94 | 17,982 |
| 12 Aug 14 |
10.94000 +0.44 |
11.05 | 10.60 | 10.64 | 32,859 |
| 11 Aug 14 |
10.49500 +0.10 |
10.67 | 10.46 | 10.55 | 4,044 |
| 08 Aug 14 |
10.40000 -0.38 |
10.57 | 10.27 | 10.57 | 6,472 |
| 07 Aug 14 |
10.78000 +0.12 |
11.00 | 10.52 | 10.55 | 3,483 |
| 06 Aug 14 |
10.66000 +0.12 |
10.66 | 10.32 | 10.34 | 4,212 |
| 05 Aug 14 |
10.54000 +0.74 |
10.57 | 10.00 | 10.13 | 6,311 |
| 04 Aug 14 |
9.80000 -0.37 |
10.19 | 9.60 | 10.17 | 25,530 |
| 01 Aug 14 |
10.17000 -0.13 |
10.20 | 9.92 | 10.08 | 18,338 |
| 31 Jul 14 |
10.30000 -0.60 |
10.88 | 10.01 | 10.88 | 16,172 |
| 30 Jul 14 |
10.90000 +0.06 |
11.00 | 10.72 | 11.00 | 12,833 |
| 29 Jul 14 |
10.83500 -0.59 |
11.44 | 10.73 | 11.40 | 64,745 |
| 28 Jul 14 |
11.42500 +0.03 |
11.45 | 11.39 | 11.45 | 3,457 |
| 25 Jul 14 |
11.40000 -0.04 |
11.62 | 11.40 | 11.57 | 4,153 |
| 24 Jul 14 |
11.44000 +0.03 |
11.47 | 11.43 | 11.47 | 2,575 |
| 23 Jul 14 |
11.40500 -0.15 |
11.63 | 11.40 | 11.57 | 3,136 |
| 22 Jul 14 |
11.55500 -0.01 |
11.73 | 11.56 | 11.65 | 5,767 |
| 21 Jul 14 |
11.56500 -0.06 |
11.88 | 11.56 | 11.60 | 2,512 |
| 18 Jul 14 |
11.62000 -0.09 |
11.73 | 11.59 | 11.69 | 4,661 |
| 17 Jul 14 |
11.70500 -0.28 |
11.90 | 11.70 | 11.80 | 4,227 |
| 16 Jul 14 |
11.99000 +0.24 |
11.99 | 11.75 | 11.75 | 8,163 |
| 15 Jul 14 |
11.75000 +0.05 |
11.82 | 11.70 | 11.75 | 6,836 |
| 14 Jul 14 |
11.70000 +0.00 |
11.81 | 11.68 | 11.70 | 7,181 |
| 11 Jul 14 |
11.70000 -0.08 |
11.99 | 11.51 | 11.99 | 17,492 |
| 10 Jul 14 |
11.78000 -0.32 |
12.10 | 11.76 | 12.10 | 5,253 |
| 09 Jul 14 |
12.10000 -0.08 |
12.19 | 12.06 | 12.13 | 14,086 |
| 08 Jul 14 |
12.18000 -0.24 |
12.48 | 12.18 | 12.48 | 3,707 |
| 07 Jul 14 |
12.42500 +0.02 |
12.60 | 12.30 | 12.30 | 6,400 |
| 04 Jul 14 |
12.41000 -0.05 |
12.44 | 12.41 | 12.44 | 1,334 |
| 03 Jul 14 |
12.45500 +0.06 |
12.68 | 12.35 | 12.48 | 13,881 |
| 02 Jul 14 |
12.40000 +0.15 |
12.60 | 12.31 | 12.31 | 7,300 |
| 01 Jul 14 |
12.24500 +0.10 |
12.24 | 12.11 | 12.15 | 2,126 |
| 30 Jun 14 |
12.15000 -0.06 |
12.53 | 12.15 | 12.53 | 3,061 |
| 27 Jun 14 |
12.21000 -0.09 |
12.54 | 12.21 | 12.30 | 11,843 |
| 26 Jun 14 |
12.30000 +0.00 |
12.43 | 12.30 | 12.43 | 6,873 |
| 25 Jun 14 |
12.30000 +0.00 |
12.63 | 12.30 | 12.30 | 19,581 |
| 24 Jun 14 |
12.30000 +0.00 |
12.60 | 12.30 | 12.60 | 6,336 |
| 23 Jun 14 |
12.30000 -0.25 |
12.73 | 12.30 | 12.56 | 7,584 |
| 20 Jun 14 |
12.55000 +0.06 |
12.57 | 12.06 | 12.55 | 23,480 |
| 19 Jun 14 |
12.49500 +0.05 |
12.70 | 12.49 | 12.59 | 11,819 |
| 18 Jun 14 |
12.44500 +0.04 |
12.80 | 12.44 | 12.61 | 16,553 |
| 17 Jun 14 |
12.40500 +0.40 |
12.65 | 12.10 | 12.20 | 12,969 |
| 16 Jun 14 |
12.00000 -0.27 |
12.65 | 12.00 | 12.48 | 64,684 |
| 13 Jun 14 |
12.26500 +0.10 |
12.40 | 12.15 | 12.29 | 9,853 |
| 12 Jun 14 |
12.17000 +0.17 |
12.27 | 12.06 | 12.10 | 3,909 |
| 11 Jun 14 |
12.00000 +0.00 |
12.05 | 11.97 | 12.01 | 5,224 |
| 10 Jun 14 |
12.00000 +0.02 |
12.14 | 12.00 | 12.00 | 2,445 |
| 09 Jun 14 |
11.98000 +0.07 |
12.25 | 11.98 | 12.15 | 1,230 |
| 06 Jun 14 |
11.91000 -0.02 |
12.10 | 11.90 | 12.10 | 15,735 |
| 05 Jun 14 |
11.93000 +0.01 |
12.03 | 11.92 | 11.92 | 11,614 |
| 04 Jun 14 |
11.92000 -0.14 |
12.14 | 11.74 | 11.90 | 5,579 |
| 03 Jun 14 |
12.06000 -0.37 |
12.44 | 12.00 | 12.44 | 16,538 |
| 02 Jun 14 |
12.43000 +0.09 |
12.52 | 12.25 | 12.52 | 14,808 |
| 30 May 14 |
12.34500 +0.29 |
12.35 | 12.15 | 12.23 | 5,676 |
| 29 May 14 |
12.05500 -0.05 |
12.34 | 12.06 | 12.13 | 5,661 |
| 28 May 14 |
12.10000 +0.10 |
12.20 | 11.85 | 12.20 | 19,398 |
| 27 May 14 |
12.00500 +0.48 |
12.01 | 11.55 | 11.65 | 12,449 |
| 26 May 14 |
11.53000 +0.11 |
11.53 | 11.32 | 11.49 | 4,425 |
| 23 May 14 |
11.42000 +0.10 |
11.52 | 11.31 | 11.52 | 1,288 |
| 22 May 14 |
11.32000 -0.18 |
11.53 | 11.32 | 11.53 | 4,616 |
| 21 May 14 |
11.50000 -0.10 |
11.65 | 11.50 | 11.60 | 3,443 |
| 20 May 14 |
11.60000 +0.05 |
11.60 | 11.51 | 11.60 | 2,171 |
| 19 May 14 |
11.55500 -0.03 |
11.70 | 11.56 | 11.70 | 5,874 |
| 16 May 14 |
11.58500 +0.10 |
11.78 | 11.31 | 11.48 | 7,535 |
| 15 May 14 |
11.49000 +0.01 |
11.75 | 11.48 | 11.60 | 13,265 |
| 14 May 14 |
11.48000 +0.13 |
11.59 | 11.39 | 11.59 | 5,568 |
| 13 May 14 |
11.35500 -0.16 |
11.82 | 11.35 | 11.82 | 3,987 |
| 12 May 14 |
11.51500 +0.07 |
11.84 | 11.27 | 11.84 | 6,526 |
| 09 May 14 |
11.45000 +0.20 |
12.03 | 11.30 | 11.35 | 27,230 |
| 08 May 14 |
11.25000 -0.20 |
11.48 | 11.25 | 11.30 | 10,011 |
| 07 May 14 |
11.45500 -0.28 |
11.61 | 11.41 | 11.61 | 6,115 |
| 06 May 14 |
11.74000 +0.01 |
11.82 | 11.57 | 11.72 | 9,291 |
| 05 May 14 |
11.73000 -0.17 |
11.85 | 11.71 | 11.85 | 2,451 |
| 02 May 14 |
11.89500 -0.12 |
12.08 | 11.77 | 12.00 | 5,707 |
| 30 Apr 14 |
12.01500 -0.09 |
12.11 | 11.82 | 12.11 | 3,699 |
| 29 Apr 14 |
12.10500 +0.32 |
12.30 | 12.01 | 12.10 | 18,409 |
| 28 Apr 14 |
11.78500 -0.02 |
11.88 | 11.77 | 11.80 | 6,686 |
| 25 Apr 14 |
11.80000 -0.14 |
12.03 | 11.80 | 11.95 | 4,400 |
| 24 Apr 14 |
11.94000 -0.06 |
12.02 | 11.90 | 12.02 | 620 |
| 23 Apr 14 |
12.00000 -0.25 |
12.25 | 12.00 | 12.01 | 4,564 |
| 22 Apr 14 |
12.25000 +0.25 |
12.25 | 12.01 | 12.02 | 10,455 |
| 17 Apr 14 |
12.00000 +0.12 |
12.10 | 11.94 | 11.94 | 1,699 |
| 16 Apr 14 |
11.88000 -0.03 |
12.27 | 11.88 | 12.27 | 6,132 |
| 15 Apr 14 |
11.91500 -0.15 |
12.02 | 11.88 | 11.88 | 4,249 |
| 14 Apr 14 |
12.06000 +0.02 |
12.06 | 11.88 | 11.88 | 3,791 |
| 11 Apr 14 |
12.04000 +0.13 |
12.12 | 11.91 | 11.91 | 5,698 |
| 10 Apr 14 |
11.91000 -0.42 |
12.26 | 11.91 | 12.00 | 13,860 |
| 09 Apr 14 |
12.33000 -0.02 |
12.53 | 12.00 | 12.18 | 7,031 |
| 08 Apr 14 |
12.35000 -0.01 |
12.40 | 12.23 | 12.40 | 1,602 |
| 07 Apr 14 |
12.36000 +0.01 |
12.64 | 12.33 | 12.33 | 5,946 |
| 04 Apr 14 |
12.35500 -0.29 |
12.54 | 12.28 | 12.54 | 10,932 |
| 03 Apr 14 |
12.64000 +0.09 |
12.64 | 12.31 | 12.55 | 8,372 |
| 02 Apr 14 |
12.55000 +0.26 |
12.60 | 12.35 | 12.41 | 12,979 |
| 01 Apr 14 |
12.29500 -0.01 |
12.39 | 12.09 | 12.09 | 9,459 |
| 31 Mar 14 |
12.30000 +0.30 |
12.32 | 12.14 | 12.28 | 23,057 |
| 28 Mar 14 |
12.00000 +0.37 |
12.06 | 11.77 | 11.77 | 28,586 |
| 27 Mar 14 |
11.63000 +0.02 |
11.81 | 11.55 | 11.55 | 9,457 |
| 26 Mar 14 |
11.61000 +0.06 |
11.90 | 11.56 | 11.90 | 15,839 |
| 25 Mar 14 |
11.55000 -0.19 |
11.80 | 11.32 | 11.80 | 6,657 |
| 24 Mar 14 |
11.74500 +0.19 |
11.90 | 11.61 | 11.61 | 3,388 |
| 21 Mar 14 |
11.55000 +0.25 |
11.70 | 11.30 | 11.32 | 7,862 |
| 20 Mar 14 |
11.30000 -0.10 |
11.47 | 10.83 | 11.47 | 11,708 |
| 19 Mar 14 |
11.40000 -0.11 |
11.64 | 11.40 | 11.64 | 5,863 |
| 18 Mar 14 |
11.51000 -0.06 |
11.57 | 11.24 | 11.50 | 7,339 |
| 17 Mar 14 |
11.57000 +0.55 |
11.57 | 11.29 | 11.30 | 5,496 |
| 14 Mar 14 |
11.02500 -0.11 |
11.14 | 10.33 | 11.12 | 23,957 |
| 13 Mar 14 |
11.13000 +0.00 |
11.25 | 11.13 | 11.15 | 5,032 |
| 12 Mar 14 |
11.13000 -0.32 |
11.30 | 11.12 | 11.23 | 7,594 |
| 11 Mar 14 |
11.45000 +0.12 |
11.52 | 11.22 | 11.26 | 5,131 |
| 10 Mar 14 |
11.33000 -0.17 |
11.65 | 11.22 | 11.61 | 7,128 |
| 07 Mar 14 |
11.50000 +0.36 |
11.50 | 11.10 | 11.30 | 5,048 |
| 06 Mar 14 |
11.14000 -0.44 |
11.70 | 11.02 | 11.59 | 22,587 |
| 05 Mar 14 |
11.58500 -0.07 |
11.93 | 11.59 | 11.80 | 10,649 |
| 04 Mar 14 |
11.66000 +0.05 |
11.98 | 11.66 | 11.89 | 6,628 |
| 03 Mar 14 |
11.61000 -0.30 |
11.99 | 11.61 | 11.99 | 9,760 |
| 28 Feb 14 |
11.91000 +0.00 |
12.00 | 11.91 | 11.91 | 1,653 |
| 27 Feb 14 |
11.91000 -0.04 |
12.06 | 11.91 | 12.01 | 4,196 |
| 26 Feb 14 |
11.95000 +0.01 |
12.18 | 11.95 | 12.13 | 805 |
| 25 Feb 14 |
11.94000 -0.07 |
12.10 | 11.94 | 12.07 | 2,366 |
| 24 Feb 14 |
12.01000 -0.05 |
12.03 | 11.91 | 11.91 | 5,135 |
| 21 Feb 14 |
12.05500 +0.07 |
12.14 | 11.93 | 11.98 | 3,984 |
| 20 Feb 14 |
11.99000 -0.44 |
12.42 | 11.99 | 12.24 | 8,971 |
| 19 Feb 14 |
12.42500 +0.28 |
12.43 | 12.13 | 12.30 | 11,503 |
| 18 Feb 14 |
12.15000 +0.14 |
12.35 | 12.01 | 12.01 | 6,240 |
| 17 Feb 14 |
12.01000 +0.06 |
12.12 | 11.95 | 11.95 | 6,639 |
| 14 Feb 14 |
11.95000 -0.15 |
12.20 | 11.95 | 12.10 | 6,811 |
| 13 Feb 14 |
12.10000 +0.00 |
12.18 | 12.10 | 12.18 | 1,764 |
| 12 Feb 14 |
12.10000 -0.11 |
12.45 | 12.10 | 12.21 | 6,709 |
| 11 Feb 14 |
12.21000 -0.23 |
12.43 | 12.21 | 12.43 | 1,537 |
| 10 Feb 14 |
12.44000 +0.19 |
12.45 | 12.24 | 12.45 | 2,205 |
| 07 Feb 14 |
12.25000 +0.49 |
12.48 | 11.82 | 11.90 | 16,897 |
| 06 Feb 14 |
11.76000 +0.07 |
11.98 | 11.76 | 11.98 | 2,910 |
| 05 Feb 14 |
11.68500 -0.17 |
12.00 | 11.69 | 12.00 | 5,276 |
| 04 Feb 14 |
11.86000 -0.28 |
12.12 | 11.83 | 12.00 | 5,672 |
| 03 Feb 14 |
12.13500 -0.34 |
12.52 | 12.14 | 12.40 | 1,410 |
| 31 Jan 14 |
12.48000 +0.13 |
12.48 | 12.30 | 12.48 | 7,267 |
| 30 Jan 14 |
12.35000 -0.03 |
12.40 | 12.30 | 12.40 | 6,175 |
| 29 Jan 14 |
12.38000 +0.16 |
12.48 | 12.24 | 12.40 | 9,366 |
| 28 Jan 14 |
12.22000 +0.42 |
12.35 | 11.80 | 11.80 | 14,977 |
| 27 Jan 14 |
11.80000 -0.08 |
12.05 | 11.59 | 12.00 | 14,248 |
| 24 Jan 14 |
11.88000 -0.30 |
12.06 | 11.88 | 12.01 | 12,267 |
| 23 Jan 14 |
12.17500 +0.18 |
12.24 | 12.02 | 12.24 | 10,968 |
| 22 Jan 14 |
12.00000 -0.10 |
12.25 | 12.00 | 12.10 | 8,272 |
| 21 Jan 14 |
12.10000 -0.30 |
12.44 | 12.10 | 12.40 | 6,832 |
| 20 Jan 14 |
12.40000 +0.00 |
12.54 | 12.40 | 12.45 | 2,794 |
| 17 Jan 14 |
12.40000 -0.05 |
12.59 | 12.40 | 12.40 | 4,363 |
| 16 Jan 14 |
12.45000 -0.25 |
12.75 | 12.45 | 12.55 | 14,957 |
| 15 Jan 14 |
12.70000 -0.21 |
13.00 | 12.55 | 12.68 | 18,770 |
| 14 Jan 14 |
12.91000 +0.06 |
12.91 | 12.77 | 12.77 | 3,205 |
| 13 Jan 14 |
12.85500 -0.05 |
13.16 | 12.85 | 13.10 | 14,821 |
| 10 Jan 14 |
12.90500 -0.07 |
13.06 | 12.90 | 13.05 | 4,589 |
| 09 Jan 14 |
12.98000 -0.02 |
13.15 | 12.86 | 12.86 | 5,752 |
| 08 Jan 14 |
13.00000 +0.14 |
13.03 | 12.81 | 12.81 | 7,699 |
| 07 Jan 14 |
12.86000 +0.05 |
12.94 | 12.80 | 12.81 | 17,434 |
| 06 Jan 14 |
12.80500 -0.28 |
13.09 | 12.81 | 13.09 | 9,629 |
| 03 Jan 14 |
13.09000 -0.06 |
13.09 | 12.82 | 12.82 | 1,460 |
| 02 Jan 14 |
13.14500 +0.27 |
13.15 | 12.81 | 12.81 | 6,849 |
| 30 Dec 13 |
12.87500 -0.13 |
13.11 | 12.88 | 13.10 | 9,257 |
| 27 Dec 13 |
13.00000 +0.45 |
13.15 | 12.27 | 12.27 | 19,688 |
| 23 Dec 13 |
12.55000 +1.05 |
13.45 | 11.31 | 11.31 | 41,558 |
| 20 Dec 13 |
11.50000 -0.30 |
12.10 | 11.44 | 11.85 | 48,411 |
| 19 Dec 13 |
11.80000 -0.70 |
12.78 | 11.71 | 12.78 | 39,483 |
| 18 Dec 13 |
12.50000 -0.07 |
12.75 | 12.50 | 12.70 | 9,690 |
| 17 Dec 13 |
12.57000 -0.66 |
13.09 | 12.57 | 13.09 | 53,204 |
| 16 Dec 13 |
13.23000 +0.38 |
13.30 | 12.70 | 12.70 | 16,496 |
| 13 Dec 13 |
12.85000 +0.31 |
12.86 | 12.65 | 12.65 | 7,367 |
| 12 Dec 13 |
12.54500 -0.37 |
12.99 | 12.55 | 12.99 | 7,218 |
| 11 Dec 13 |
12.91500 +0.10 |
13.09 | 12.66 | 12.66 | 5,326 |
| 10 Dec 13 |
12.82000 -0.10 |
13.00 | 12.71 | 13.00 | 4,438 |
| 09 Dec 13 |
12.92000 +0.03 |
13.23 | 12.88 | 12.88 | 3,094 |
| 06 Dec 13 |
12.88500 -0.30 |
13.45 | 12.88 | 13.19 | 5,004 |
| 05 Dec 13 |
13.19000 +0.00 |
13.45 | 13.19 | 13.45 | 4,066 |
| 04 Dec 13 |
13.19000 -0.32 |
13.55 | 13.19 | 13.25 | 3,929 |
| 03 Dec 13 |
13.50500 +0.07 |
13.58 | 13.10 | 13.20 | 10,452 |
| 02 Dec 13 |
13.44000 -0.33 |
13.72 | 13.23 | 13.60 | 13,450 |
| 29 Nov 13 |
13.77000 +0.67 |
13.77 | 13.24 | 13.30 | 14,003 |
| 28 Nov 13 |
13.10000 -0.35 |
13.65 | 13.10 | 13.52 | 5,565 |
| 27 Nov 13 |
13.45000 +0.65 |
13.45 | 12.85 | 13.10 | 9,271 |
| 26 Nov 13 |
12.80000 +0.07 |
13.11 | 12.58 | 12.78 | 25,678 |
| 25 Nov 13 |
12.73500 +0.06 |
12.93 | 12.51 | 12.51 | 18,285 |
| 22 Nov 13 |
12.67000 -0.05 |
12.71 | 12.53 | 12.71 | 11,872 |
| 21 Nov 13 |
12.71500 +0.22 |
12.76 | 12.46 | 12.50 | 13,248 |
| 20 Nov 13 |
12.50000 -0.28 |
12.95 | 12.50 | 12.75 | 21,645 |
| 19 Nov 13 |
12.78000 -0.22 |
13.04 | 12.78 | 13.04 | 11,427 |
| 18 Nov 13 |
13.00000 -0.05 |
13.21 | 12.88 | 12.88 | 6,577 |
| 15 Nov 13 |
13.05000 +0.15 |
13.05 | 12.88 | 12.90 | 5,799 |
| 14 Nov 13 |
12.90000 -0.05 |
13.23 | 12.90 | 12.95 | 14,826 |
| 13 Nov 13 |
12.95000 -0.15 |
13.28 | 12.91 | 13.15 | 10,144 |
| 12 Nov 13 |
13.10000 -0.13 |
13.35 | 13.10 | 13.35 | 3,844 |
| 11 Nov 13 |
13.23000 -0.25 |
13.74 | 13.23 | 13.74 | 10,246 |
| 08 Nov 13 |
13.48000 +0.10 |
13.48 | 12.98 | 12.98 | 9,802 |
| 07 Nov 13 |
13.38000 -0.87 |
14.14 | 13.35 | 14.05 | 14,243 |
| 06 Nov 13 |
14.25000 +0.19 |
14.25 | 12.54 | 12.90 | 41,175 |
| 05 Nov 13 |
14.05500 -0.13 |
14.28 | 14.06 | 14.20 | 11,449 |
| 04 Nov 13 |
14.19000 +0.01 |
14.21 | 14.18 | 14.18 | 2,445 |
| 01 Nov 13 |
14.18000 +0.10 |
14.25 | 14.07 | 14.11 | 1,337 |
| 31 Oct 13 |
14.08000 -0.36 |
14.30 | 14.08 | 14.24 | 9,652 |
| 30 Oct 13 |
14.44000 -0.04 |
14.44 | 14.20 | 14.28 | 5,512 |
| 29 Oct 13 |
14.48000 +0.03 |
14.48 | 14.30 | 14.40 | 6,248 |
| 28 Oct 13 |
14.45000 +0.10 |
14.52 | 14.37 | 14.52 | 14,879 |
| 25 Oct 13 |
14.35500 -0.05 |
14.40 | 14.25 | 14.40 | 12,863 |
| 24 Oct 13 |
14.40000 +0.15 |
14.42 | 14.25 | 14.42 | 2,515 |
| 23 Oct 13 |
14.25000 -0.05 |
14.42 | 14.25 | 14.40 | 8,636 |
| 22 Oct 13 |
14.30000 +0.04 |
14.47 | 14.25 | 14.47 | 6,400 |
| 21 Oct 13 |
14.26000 -0.32 |
14.62 | 14.10 | 14.62 | 19,391 |
| 18 Oct 13 |
14.58000 +0.01 |
14.63 | 14.11 | 14.32 | 15,136 |
| 17 Oct 13 |
14.57000 +0.11 |
14.65 | 13.94 | 14.50 | 13,229 |
| 16 Oct 13 |
14.46000 -0.22 |
14.77 | 14.46 | 14.66 | 15,614 |
| 15 Oct 13 |
14.67500 -0.30 |
15.22 | 14.68 | 15.00 | 7,185 |
| 14 Oct 13 |
14.98000 +0.07 |
14.98 | 14.59 | 14.98 | 4,303 |
| 11 Oct 13 |
14.91000 +0.61 |
14.95 | 14.19 | 14.30 | 10,161 |
| 10 Oct 13 |
14.29500 +0.30 |
14.30 | 13.92 | 14.00 | 7,715 |
| 09 Oct 13 |
14.00000 +0.09 |
14.00 | 13.84 | 13.98 | 3,014 |
| 08 Oct 13 |
13.91000 -0.15 |
14.08 | 13.91 | 14.00 | 8,911 |
| 07 Oct 13 |
14.06000 +0.06 |
14.18 | 14.05 | 14.05 | 11,540 |
| 04 Oct 13 |
14.00000 -0.02 |
14.24 | 13.97 | 14.00 | 7,556 |
| 03 Oct 13 |
14.02000 -0.02 |
14.17 | 14.02 | 14.05 | 1,894 |
| 02 Oct 13 |
14.04400 +0.04 |
14.13 | 14.04 | 14.05 | 455 |
| 01 Oct 13 |
14.00000 -0.06 |
14.14 | 14.00 | 14.01 | 1,964 |
| 30 Sep 13 |
14.06000 -0.18 |
14.24 | 14.06 | 14.24 | 1,513 |
| 27 Sep 13 |
14.24000 -0.08 |
14.27 | 13.88 | 14.23 | 11,133 |
| 26 Sep 13 |
14.32000 +0.04 |
14.44 | 14.19 | 14.30 | 476 |
| 25 Sep 13 |
14.28000 -0.07 |
14.50 | 14.15 | 14.40 | 2,123 |
| 24 Sep 13 |
14.35000 +0.05 |
14.47 | 14.03 | 14.24 | 1,763 |
| 23 Sep 13 |
14.30000 +0.05 |
14.30 | 14.00 | 14.18 | 5,276 |
| 20 Sep 13 |
14.25000 +0.05 |
14.43 | 14.00 | 14.43 | 6,023 |
| 19 Sep 13 |
14.20000 +0.00 |
14.45 | 13.50 | 14.37 | 29,547 |
| 18 Sep 13 |
14.20000 -0.06 |
14.44 | 14.20 | 14.30 | 20,445 |
| 17 Sep 13 |
14.26000 -0.05 |
14.44 | 14.18 | 14.18 | 27,961 |
| 16 Sep 13 |
14.31000 +0.07 |
14.62 | 14.31 | 14.38 | 39,691 |
| 13 Sep 13 |
14.24000 -0.06 |
14.41 | 14.24 | 14.40 | 19,833 |
| 12 Sep 13 |
14.30000 -0.30 |
14.78 | 14.16 | 14.60 | 25,560 |
| 11 Sep 13 |
14.60000 -0.10 |
14.74 | 14.45 | 14.70 | 17,919 |
| 10 Sep 13 |
14.70000 +0.15 |
14.70 | 14.55 | 14.55 | 4,301 |
| 09 Sep 13 |
14.55000 +0.20 |
14.70 | 14.36 | 14.36 | 5,986 |
| 06 Sep 13 |
14.35000 -0.15 |
14.66 | 14.35 | 14.60 | 3,009 |
| 05 Sep 13 |
14.50000 -0.11 |
14.73 | 14.50 | 14.50 | 1,794 |
| 04 Sep 13 |
14.61000 +0.16 |
14.65 | 14.48 | 14.62 | 3,390 |
| 03 Sep 13 |
14.45000 -0.05 |
14.70 | 14.45 | 14.50 | 7,095 |
| 02 Sep 13 |
14.50000 -0.07 |
14.64 | 14.32 | 14.47 | 5,568 |
| 30 Aug 13 |
14.57000 +0.14 |
14.57 | 14.43 | 14.50 | 2,353 |
| 29 Aug 13 |
14.43000 -0.02 |
14.56 | 14.38 | 14.38 | 1,252 |
| 28 Aug 13 |
14.45500 +0.01 |
14.57 | 14.30 | 14.57 | 7,415 |
| 27 Aug 13 |
14.45000 -0.24 |
14.58 | 14.45 | 14.57 | 1,395 |
| 26 Aug 13 |
14.69000 +0.28 |
14.69 | 14.50 | 14.50 | 1,196 |
| 23 Aug 13 |
14.40500 +0.04 |
14.44 | 14.36 | 14.36 | 1,804 |
| 22 Aug 13 |
14.36500 +0.21 |
14.65 | 14.18 | 14.18 | 5,920 |
| 21 Aug 13 |
14.15500 -0.57 |
14.75 | 14.15 | 14.75 | 3,773 |
| 20 Aug 13 |
14.72000 +0.21 |
14.72 | 14.22 | 14.45 | 3,510 |
| 19 Aug 13 |
14.51000 -0.10 |
14.65 | 14.50 | 14.65 | 4,923 |
| 16 Aug 13 |
14.61500 +0.09 |
14.65 | 14.45 | 14.65 | 1,289 |
| 15 Aug 13 |
14.53000 +0.34 |
14.65 | 14.21 | 14.21 | 9,031 |
| 14 Aug 13 |
14.19500 -0.55 |
14.74 | 14.19 | 14.74 | 12,430 |
| 13 Aug 13 |
14.74000 +0.24 |
14.75 | 14.55 | 14.55 | 4,267 |
| 12 Aug 13 |
14.49500 -0.15 |
14.64 | 14.48 | 14.50 | 3,505 |
| 09 Aug 13 |
14.64500 -0.90 |
15.60 | 14.22 | 15.50 | 45,038 |
| 08 Aug 13 |
15.55000 -0.13 |
15.73 | 15.45 | 15.69 | 3,029 |
| 07 Aug 13 |
15.68000 +0.22 |
16.00 | 15.45 | 15.54 | 9,259 |
| 06 Aug 13 |
15.46000 -0.20 |
15.72 | 15.45 | 15.72 | 4,210 |
| 05 Aug 13 |
15.66000 +0.21 |
15.72 | 15.45 | 15.45 | 2,365 |
| 02 Aug 13 |
15.45000 +0.20 |
15.65 | 15.31 | 15.31 | 768 |
| 01 Aug 13 |
15.25000 +0.08 |
15.43 | 15.19 | 15.39 | 3,066 |
| 31 Jul 13 |
15.17000 +0.25 |
15.20 | 14.90 | 14.90 | 2,474 |
| 30 Jul 13 |
14.92000 -0.69 |
15.70 | 14.92 | 15.70 | 13,012 |
| 29 Jul 13 |
15.61000 +0.59 |
15.65 | 15.08 | 15.08 | 5,616 |
| 26 Jul 13 |
15.01500 +0.57 |
15.80 | 14.50 | 14.50 | 15,954 |
| 25 Jul 13 |
14.45000 +0.40 |
14.50 | 14.22 | 14.26 | 4,738 |
| 24 Jul 13 |
14.05000 -0.10 |
14.39 | 14.05 | 14.25 | 3,192 |
| 23 Jul 13 |
14.14500 +0.10 |
14.49 | 14.11 | 14.49 | 6,149 |
| 22 Jul 13 |
14.05000 +0.05 |
14.05 | 13.98 | 14.04 | 975 |
| 19 Jul 13 |
14.00000 -0.07 |
14.06 | 14.00 | 14.00 | 5,903 |
| 18 Jul 13 |
14.07000 -0.08 |
14.27 | 14.05 | 14.12 | 3,952 |
| 17 Jul 13 |
14.15000 +0.05 |
14.43 | 14.01 | 14.09 | 5,914 |
| 16 Jul 13 |
14.09500 -0.15 |
14.30 | 14.10 | 14.30 | 1,613 |
| 15 Jul 13 |
14.24500 +0.14 |
14.24 | 13.90 | 13.90 | 9,033 |
| 12 Jul 13 |
14.10000 +0.29 |
14.17 | 13.81 | 13.81 | 15,342 |
| 11 Jul 13 |
13.81000 -0.23 |
14.28 | 13.81 | 14.15 | 7,699 |
| 10 Jul 13 |
14.04500 -0.60 |
14.56 | 13.88 | 14.36 | 14,178 |
| 09 Jul 13 |
14.65000 +0.96 |
14.69 | 13.69 | 13.69 | 10,511 |
| 08 Jul 13 |
13.68500 +0.08 |
13.77 | 13.56 | 13.56 | 4,240 |
| 05 Jul 13 |
13.61000 -0.14 |
13.86 | 13.61 | 13.75 | 2,074 |
| 04 Jul 13 |
13.75000 +0.31 |
13.81 | 13.50 | 13.51 | 2,627 |
| 03 Jul 13 |
13.43500 -0.09 |
13.62 | 13.18 | 13.49 | 18,202 |
| 02 Jul 13 |
13.52000 -0.07 |
13.74 | 13.50 | 13.60 | 6,491 |
| 01 Jul 13 |
13.59500 -0.11 |
13.72 | 13.53 | 13.61 | 4,445 |
| 28 Jun 13 |
13.71000 -0.01 |
14.23 | 13.70 | 13.78 | 7,125 |
| 27 Jun 13 |
13.71500 +0.36 |
13.86 | 13.40 | 13.41 | 13,774 |
| 26 Jun 13 |
13.35000 -0.05 |
13.50 | 13.31 | 13.50 | 4,314 |
| 25 Jun 13 |
13.40000 +0.13 |
13.60 | 13.35 | 13.49 | 9,204 |
| 24 Jun 13 |
13.27000 -0.83 |
14.10 | 12.98 | 13.90 | 21,127 |
| 21 Jun 13 |
14.10000 -0.06 |
14.36 | 13.97 | 13.97 | 8,795 |
| 20 Jun 13 |
14.16500 -0.27 |
14.22 | 13.95 | 14.20 | 8,589 |
| 19 Jun 13 |
14.44000 +0.09 |
14.44 | 14.30 | 14.30 | 908 |
| 18 Jun 13 |
14.35000 -0.06 |
14.55 | 14.00 | 14.55 | 19,041 |
| 17 Jun 13 |
14.41000 +0.19 |
14.49 | 14.30 | 14.30 | 4,846 |
| 14 Jun 13 |
14.21500 -0.13 |
14.22 | 13.90 | 14.16 | 8,826 |
| 13 Jun 13 |
14.34500 -0.93 |
15.30 | 14.25 | 15.30 | 41,587 |
| 12 Jun 13 |
15.27500 -0.11 |
15.37 | 15.15 | 15.37 | 8,779 |
| 11 Jun 13 |
15.38500 -0.21 |
15.71 | 15.39 | 15.71 | 8,579 |
| 10 Jun 13 |
15.59500 -0.15 |
15.83 | 15.60 | 15.75 | 6,720 |
| 07 Jun 13 |
15.75000 +0.23 |
15.81 | 15.50 | 15.50 | 5,925 |
| 06 Jun 13 |
15.51500 -0.59 |
16.01 | 15.06 | 15.95 | 14,505 |
| 05 Jun 13 |
16.10000 -0.32 |
16.30 | 15.95 | 16.20 | 4,873 |
| 04 Jun 13 |
16.42500 +0.18 |
16.42 | 16.17 | 16.26 | 10,634 |
| 03 Jun 13 |
16.24500 +0.05 |
16.25 | 16.00 | 16.01 | 8,549 |
| 31 May 13 |
16.20000 +0.45 |
16.25 | 15.75 | 15.98 | 7,744 |
| 30 May 13 |
15.75000 -0.01 |
15.94 | 15.75 | 15.80 | 4,091 |
| 29 May 13 |
15.76000 -0.14 |
15.96 | 15.75 | 15.90 | 5,157 |
| 28 May 13 |
15.90000 -0.11 |
16.13 | 15.90 | 16.13 | 3,312 |
| 27 May 13 |
16.01000 -0.01 |
16.06 | 15.90 | 16.00 | 4,043 |
| 24 May 13 |
16.02000 +0.42 |
16.03 | 15.65 | 15.65 | 4,887 |
| 23 May 13 |
15.60000 -0.50 |
15.95 | 15.60 | 15.80 | 15,120 |
| 22 May 13 |
16.10000 +0.10 |
16.26 | 15.82 | 16.00 | 31,944 |
| 21 May 13 |
16.00000 +0.10 |
16.00 | 15.61 | 15.73 | 11,062 |
| 20 May 13 |
15.90000 +0.60 |
15.95 | 15.30 | 15.30 | 11,063 |
| 17 May 13 |
15.30000 -0.60 |
15.94 | 15.01 | 15.90 | 29,299 |
| 16 May 13 |
15.90000 -0.76 |
16.72 | 15.84 | 16.72 | 29,539 |
| 15 May 13 |
16.66000 -0.05 |
16.70 | 16.44 | 16.70 | 7,402 |
| 14 May 13 |
16.71000 -1.38 |
17.50 | 16.35 | 17.50 | 50,994 |
| 13 May 13 |
18.09000 +0.15 |
18.09 | 17.77 | 17.77 | 3,521 |
| 10 May 13 |
17.94000 -0.14 |
18.08 | 17.90 | 18.05 | 8,684 |
| 09 May 13 |
18.08000 +0.08 |
18.08 | 18.00 | 18.00 | 4,511 |
| 08 May 13 |
18.00000 +0.40 |
18.04 | 17.65 | 17.75 | 8,947 |
| 07 May 13 |
17.60000 -0.10 |
17.80 | 17.51 | 17.70 | 7,541 |
| 06 May 13 |
17.70500 -0.40 |
18.17 | 17.57 | 18.00 | 17,063 |
| 03 May 13 |
18.10000 -0.03 |
18.20 | 18.00 | 18.00 | 9,399 |
| 02 May 13 |
18.13500 -0.17 |
18.23 | 18.11 | 18.20 | 2,775 |
| 30 Apr 13 |
18.31000 +0.51 |
18.47 | 17.80 | 17.80 | 10,403 |
| 29 Apr 13 |
17.80000 -0.14 |
18.03 | 17.66 | 17.91 | 8,499 |
| 26 Apr 13 |
17.94000 +0.28 |
17.98 | 17.68 | 17.68 | 4,434 |
| 25 Apr 13 |
17.66000 -0.01 |
17.92 | 17.50 | 17.60 | 14,313 |
| 24 Apr 13 |
17.66500 -0.33 |
18.00 | 17.66 | 17.69 | 10,655 |
| 23 Apr 13 |
17.99500 -0.09 |
18.08 | 17.85 | 17.85 | 4,769 |
| 22 Apr 13 |
18.08500 +0.09 |
18.16 | 17.85 | 18.10 | 8,883 |
| 19 Apr 13 |
17.99500 -0.38 |
18.45 | 17.85 | 18.36 | 13,124 |
| 18 Apr 13 |
18.38000 -0.02 |
18.85 | 17.91 | 18.30 | 32,628 |
| 17 Apr 13 |
18.40000 -0.10 |
18.50 | 18.09 | 18.32 | 26,103 |
| 16 Apr 13 |
18.50000 +0.30 |
18.50 | 17.78 | 18.25 | 12,445 |
| 15 Apr 13 |
18.20000 +0.11 |
18.20 | 17.89 | 17.99 | 5,430 |
| 12 Apr 13 |
18.09000 +0.19 |
18.09 | 17.58 | 17.67 | 10,646 |
| 11 Apr 13 |
17.90000 +0.00 |
17.94 | 17.85 | 17.85 | 7,404 |
| 10 Apr 13 |
17.90000 +0.00 |
17.99 | 17.85 | 17.86 | 9,817 |
| 09 Apr 13 |
17.90000 +0.01 |
17.95 | 17.68 | 17.90 | 5,861 |
| 08 Apr 13 |
17.89000 +0.85 |
18.05 | 17.10 | 17.10 | 11,716 |
| 05 Apr 13 |
17.04000 -0.61 |
17.73 | 17.04 | 17.64 | 14,963 |
| 04 Apr 13 |
17.65000 -0.27 |
18.12 | 17.15 | 17.78 | 18,615 |
| 03 Apr 13 |
17.92000 -0.23 |
18.25 | 17.90 | 18.10 | 16,109 |
| 02 Apr 13 |
18.14500 +0.28 |
18.33 | 17.99 | 18.18 | 14,380 |
| 28 Mar 13 |
17.86500 +0.03 |
18.15 | 17.11 | 17.80 | 38,544 |
| 27 Mar 13 |
17.83500 -0.30 |
18.20 | 17.83 | 18.01 | 20,494 |
| 26 Mar 13 |
18.13500 -0.07 |
18.20 | 17.91 | 18.00 | 21,660 |
| 25 Mar 13 |
18.20000 +0.09 |
18.24 | 17.99 | 18.24 | 16,603 |
| 22 Mar 13 |
18.11000 +0.15 |
18.11 | 17.68 | 18.08 | 16,591 |
| 21 Mar 13 |
17.96000 -0.09 |
18.08 | 17.46 | 18.05 | 26,077 |
| 20 Mar 13 |
18.05000 -0.35 |
18.67 | 17.98 | 18.65 | 16,688 |
| 19 Mar 13 |
18.39500 +0.24 |
18.85 | 18.25 | 18.33 | 49,000 |
| 18 Mar 13 |
18.16000 -0.34 |
18.44 | 17.35 | 18.40 | 40,043 |
| 15 Mar 13 |
18.50000 +0.68 |
18.51 | 17.80 | 17.90 | 133,212 |
| 14 Mar 13 |
17.81500 +0.82 |
17.83 | 17.01 | 17.01 | 35,679 |
| 13 Mar 13 |
17.00000 +0.24 |
17.00 | 16.20 | 16.85 | 39,936 |
| 12 Mar 13 |
16.76500 +0.22 |
16.77 | 16.50 | 16.55 | 11,150 |
| 11 Mar 13 |
16.55000 +0.09 |
16.55 | 16.28 | 16.53 | 11,229 |
| 08 Mar 13 |
16.45500 -0.06 |
16.55 | 16.30 | 16.55 | 11,247 |
| 07 Mar 13 |
16.51000 +0.07 |
16.58 | 16.40 | 16.50 | 10,956 |
| 06 Mar 13 |
16.44500 +0.09 |
16.44 | 16.11 | 16.36 | 7,707 |
| 05 Mar 13 |
16.35000 +0.17 |
16.35 | 16.11 | 16.34 | 7,618 |
| 04 Mar 13 |
16.18000 +0.14 |
16.22 | 16.05 | 16.22 | 6,651 |
| 01 Mar 13 |
16.04000 +0.45 |
16.04 | 15.42 | 16.02 | 35,912 |
| 28 Feb 13 |
15.59000 -0.77 |
16.42 | 15.51 | 16.20 | 15,929 |
| 27 Feb 13 |
16.36000 +0.02 |
16.49 | 16.22 | 16.49 | 25,122 |
| 26 Feb 13 |
16.34000 +0.14 |
16.34 | 15.42 | 16.00 | 17,477 |
| 25 Feb 13 |
16.20000 +0.35 |
16.50 | 15.91 | 16.15 | 27,412 |
| 22 Feb 13 |
15.85500 +0.25 |
15.90 | 15.53 | 15.73 | 10,661 |
| 21 Feb 13 |
15.60500 +0.35 |
15.60 | 14.90 | 15.01 | 21,898 |
| 20 Feb 13 |
15.25000 +0.55 |
15.25 | 14.70 | 14.80 | 20,214 |
| 19 Feb 13 |
14.70500 +0.00 |
14.80 | 14.62 | 14.78 | 2,970 |
| 18 Feb 13 |
14.70500 -0.30 |
14.95 | 14.70 | 14.80 | 2,998 |
| 15 Feb 13 |
15.00000 +0.37 |
15.24 | 14.45 | 14.75 | 10,269 |
| 14 Feb 13 |
14.63000 +0.47 |
14.63 | 14.05 | 14.05 | 11,879 |
| 13 Feb 13 |
14.16000 +0.06 |
14.16 | 14.10 | 14.14 | 212 |
| 12 Feb 13 |
14.09500 +0.16 |
14.10 | 13.90 | 14.08 | 3,176 |
| 11 Feb 13 |
13.94000 -0.16 |
14.17 | 13.94 | 14.01 | 3,964 |
| 08 Feb 13 |
14.10000 -0.02 |
14.30 | 13.94 | 14.30 | 4,931 |
| 07 Feb 13 |
14.12500 +0.09 |
14.24 | 14.00 | 14.04 | 8,021 |
| 06 Feb 13 |
14.04000 -0.06 |
14.25 | 14.04 | 14.10 | 5,989 |
| 05 Feb 13 |
14.10000 +0.05 |
14.14 | 13.94 | 13.94 | 4,469 |
| 04 Feb 13 |
14.05500 -0.01 |
14.30 | 14.06 | 14.30 | 2,218 |
| 01 Feb 13 |
14.07000 -0.20 |
14.19 | 14.07 | 14.19 | 4,980 |
| 31 Jan 13 |
14.27500 +0.28 |
14.27 | 14.06 | 14.23 | 3,215 |
| 30 Jan 13 |
13.99000 -0.36 |
14.48 | 13.94 | 14.48 | 7,765 |
| 29 Jan 13 |
14.35000 +0.39 |
14.40 | 13.94 | 14.21 | 8,679 |
| 28 Jan 13 |
13.96500 -0.18 |
14.60 | 13.97 | 14.60 | 14,725 |
| 25 Jan 13 |
14.15000 +0.00 |
14.20 | 14.14 | 14.19 | 12,538 |
| 24 Jan 13 |
14.15000 +0.00 |
14.30 | 14.15 | 14.30 | 9,379 |
| 23 Jan 13 |
14.15000 -0.20 |
14.40 | 14.15 | 14.35 | 10,035 |
| 22 Jan 13 |
14.35000 +0.17 |
14.40 | 13.85 | 13.90 | 9,316 |
| 21 Jan 13 |
14.18000 -0.52 |
14.77 | 14.18 | 14.61 | 7,524 |
| 18 Jan 13 |
14.70500 +0.07 |
14.75 | 14.61 | 14.64 | 1,745 |
| 17 Jan 13 |
14.63500 -0.23 |
14.80 | 14.56 | 14.60 | 1,252 |
| 16 Jan 13 |
14.87000 +0.27 |
14.87 | 14.60 | 14.62 | 6,739 |
| 15 Jan 13 |
14.60000 -0.10 |
14.75 | 14.60 | 14.70 | 10,789 |
| 14 Jan 13 |
14.70000 +0.02 |
14.90 | 14.60 | 14.70 | 8,223 |
| 11 Jan 13 |
14.67500 +0.05 |
14.85 | 14.61 | 14.85 | 6,015 |
| 10 Jan 13 |
14.62500 +0.15 |
14.90 | 14.42 | 14.88 | 7,852 |
| 09 Jan 13 |
14.47000 +0.22 |
14.80 | 14.20 | 14.31 | 12,379 |
| 08 Jan 13 |
14.25000 +0.18 |
14.46 | 13.95 | 13.95 | 4,477 |
| 07 Jan 13 |
14.07000 +0.10 |
14.14 | 13.90 | 13.90 | 5,041 |
| 04 Jan 13 |
13.97000 +0.28 |
13.97 | 13.57 | 13.75 | 5,668 |
| 03 Jan 13 |
13.69000 +0.57 |
13.80 | 13.12 | 13.17 | 5,458 |
| 02 Jan 13 |
13.12000 +0.36 |
13.12 | 12.61 | 12.61 | 4,824 |
| 28 Dec 12 |
12.76000 -0.32 |
12.94 | 12.76 | 12.91 | 2,098 |
| 27 Dec 12 |
13.08500 +0.02 |
13.09 | 12.81 | 12.81 | 2,792 |
| 21 Dec 12 |
13.06500 -0.11 |
13.17 | 13.00 | 13.13 | 3,809 |
| 20 Dec 12 |
13.17000 +0.00 |
13.17 | 13.00 | 13.02 | 4,208 |
| 19 Dec 12 |
13.17000 +0.26 |
13.17 | 12.88 | 13.05 | 6,402 |
| 18 Dec 12 |
12.91000 -0.28 |
13.30 | 12.91 | 13.15 | 8,335 |
| 17 Dec 12 |
13.18500 -0.41 |
13.52 | 13.19 | 13.20 | 2,657 |
| 14 Dec 12 |
13.60000 +0.10 |
13.72 | 13.40 | 13.40 | 5,171 |
| 13 Dec 12 |
13.50000 +0.02 |
13.50 | 13.30 | 13.50 | 5,277 |
| 12 Dec 12 |
13.48500 +0.18 |
13.48 | 13.14 | 13.30 | 8,560 |
| 11 Dec 12 |
13.30000 +0.20 |
13.30 | 13.22 | 13.22 | 182 |
| 10 Dec 12 |
13.10000 +0.04 |
13.16 | 13.00 | 13.16 | 3,267 |
| 07 Dec 12 |
13.06000 +0.00 |
13.22 | 13.06 | 13.06 | 1,806 |
| 06 Dec 12 |
13.06000 -0.20 |
13.15 | 13.06 | 13.12 | 10,081 |
| 05 Dec 12 |
13.26000 +0.26 |
13.34 | 13.03 | 13.06 | 2,210 |
| 04 Dec 12 |
13.00000 +0.00 |
13.12 | 13.00 | 13.00 | 2,180 |
| 03 Dec 12 |
13.00000 +0.00 |
13.20 | 12.90 | 13.00 | 14,170 |
| 30 Nov 12 |
13.00000 -0.08 |
13.08 | 12.99 | 13.00 | 32,394 |
| 29 Nov 12 |
13.08000 +0.06 |
13.19 | 13.06 | 13.17 | 11,049 |
| 28 Nov 12 |
13.02000 -0.18 |
13.03 | 12.80 | 12.80 | 1,993 |
| 27 Nov 12 |
13.20000 +0.06 |
13.20 | 12.83 | 13.19 | 4,294 |
| 26 Nov 12 |
13.14000 -0.03 |
13.27 | 13.10 | 13.27 | 2,138 |
| 23 Nov 12 |
13.17000 +0.17 |
13.17 | 12.86 | 13.00 | 8,789 |
| 22 Nov 12 |
13.00000 +0.39 |
13.28 | 12.66 | 12.66 | 9,863 |
| 21 Nov 12 |
12.61000 +0.40 |
12.66 | 12.19 | 12.41 | 16,414 |
| 20 Nov 12 |
12.20500 -0.19 |
12.56 | 12.20 | 12.40 | 30,326 |
| 19 Nov 12 |
12.40000 -0.38 |
12.88 | 12.28 | 12.88 | 17,657 |
| 16 Nov 12 |
12.78000 -0.54 |
13.20 | 12.33 | 13.17 | 28,987 |
| 15 Nov 12 |
13.32000 -0.71 |
14.00 | 13.32 | 14.00 | 6,088 |
| 14 Nov 12 |
14.03000 -0.13 |
14.15 | 14.03 | 14.14 | 618 |
| 13 Nov 12 |
14.16000 -0.10 |
14.32 | 14.14 | 14.27 | 1,458 |
| 12 Nov 12 |
14.26000 -0.03 |
14.49 | 14.26 | 14.35 | 3,456 |
| 09 Nov 12 |
14.29000 -0.01 |
14.29 | 14.15 | 14.15 | 6,001 |
| 08 Nov 12 |
14.30000 +0.00 |
14.31 | 14.15 | 14.15 | 804 |
| 07 Nov 12 |
14.30000 +0.00 |
14.40 | 14.27 | 14.31 | 5,570 |
| 06 Nov 12 |
14.30000 +0.24 |
14.48 | 14.06 | 14.15 | 4,652 |
| 05 Nov 12 |
14.05500 +0.03 |
14.10 | 14.03 | 14.10 | 344 |
| 02 Nov 12 |
14.02000 +0.02 |
14.02 | 13.85 | 13.94 | 8,677 |
| 01 Nov 12 |
14.00000 +0.00 |
14.15 | 14.00 | 14.15 | 4,900 |
| 31 Oct 12 |
14.00000 +0.25 |
14.16 | 13.72 | 13.73 | 118,969 |
| 30 Oct 12 |
13.75000 -0.07 |
14.00 | 13.62 | 13.62 | 3,036 |
| 29 Oct 12 |
13.82000 -0.18 |
14.06 | 13.65 | 13.77 | 4,293 |
| 26 Oct 12 |
14.00000 -0.01 |
14.00 | 13.77 | 13.77 | 5,030 |
| 25 Oct 12 |
14.01000 +0.01 |
14.07 | 13.77 | 14.00 | 2,380 |
| 24 Oct 12 |
14.00000 -0.40 |
14.22 | 14.00 | 14.22 | 11,107 |
| 23 Oct 12 |
14.40000 +0.20 |
14.64 | 14.20 | 14.20 | 14,270 |
| 22 Oct 12 |
14.20000 -0.20 |
14.20 | 14.11 | 14.20 | 2,970 |
| 19 Oct 12 |
14.39500 +0.14 |
14.40 | 14.11 | 14.11 | 3,576 |
| 18 Oct 12 |
14.25500 +0.14 |
14.33 | 14.11 | 14.11 | 3,019 |
| 17 Oct 12 |
14.12000 +0.02 |
14.45 | 14.00 | 14.28 | 16,050 |
| 16 Oct 12 |
14.10000 +0.61 |
14.10 | 13.50 | 13.60 | 12,192 |
| 15 Oct 12 |
13.49000 +0.69 |
13.70 | 12.70 | 12.72 | 11,381 |
| 12 Oct 12 |
12.80000 -0.11 |
12.91 | 12.80 | 12.91 | 2,878 |
| 11 Oct 12 |
12.91000 -0.34 |
13.23 | 12.91 | 13.23 | 990 |
| 10 Oct 12 |
13.25000 +0.25 |
13.25 | 12.93 | 12.93 | 5,656 |
| 09 Oct 12 |
13.00000 -0.01 |
13.23 | 13.00 | 13.01 | 1,020 |
| 08 Oct 12 |
13.01000 -0.24 |
13.16 | 13.00 | 13.00 | 5,579 |
| 05 Oct 12 |
13.25000 +0.28 |
13.40 | 12.98 | 12.98 | 5,809 |
| 04 Oct 12 |
12.97000 +0.10 |
12.97 | 12.72 | 12.93 | 1,413 |
| 03 Oct 12 |
12.87500 +0.01 |
12.88 | 12.72 | 12.72 | 454 |
| 02 Oct 12 |
12.87000 +0.10 |
12.92 | 12.50 | 12.50 | 3,677 |
| 01 Oct 12 |
12.77500 -0.05 |
12.77 | 12.77 | 12.77 | 68 |
| 28 Sep 12 |
12.82500 +0.11 |
12.85 | 12.80 | 12.80 | 648 |
| 27 Sep 12 |
12.71000 +0.00 |
12.71 | 12.48 | 12.67 | 4,086 |
| 26 Sep 12 |
12.71000 -0.32 |
13.00 | 12.71 | 12.81 | 1,232 |
| 25 Sep 12 |
13.03500 -0.24 |
13.41 | 12.77 | 13.11 | 6,636 |
| 24 Sep 12 |
13.28000 -0.13 |
13.40 | 13.28 | 13.28 | 1,538 |
| 21 Sep 12 |
13.41000 +0.10 |
13.41 | 13.09 | 13.09 | 2,921 |
| 20 Sep 12 |
13.30500 +0.36 |
13.70 | 13.16 | 13.16 | 2,346 |
| 19 Sep 12 |
12.95000 -0.13 |
13.11 | 12.94 | 12.94 | 5,452 |
| 18 Sep 12 |
13.08000 +0.29 |
13.08 | 12.61 | 12.70 | 16,496 |
| 17 Sep 12 |
12.79000 +0.05 |
12.90 | 12.70 | 12.90 | 1,774 |
| 14 Sep 12 |
12.74000 +0.04 |
12.75 | 12.67 | 12.67 | 5,364 |
| 13 Sep 12 |
12.70000 +0.25 |
12.85 | 12.51 | 12.61 | 1,194 |
| 12 Sep 12 |
12.45000 -0.11 |
12.60 | 12.42 | 12.43 | 20,594 |
| 11 Sep 12 |
12.55500 -0.34 |
12.90 | 12.51 | 12.88 | 3,765 |
| 10 Sep 12 |
12.90000 +0.49 |
12.90 | 12.61 | 12.61 | 13,257 |
| 07 Sep 12 |
12.41000 -0.15 |
12.61 | 12.31 | 12.57 | 15,732 |
| 06 Sep 12 |
12.56500 +0.26 |
12.67 | 12.30 | 12.30 | 971 |
| 05 Sep 12 |
12.30000 +0.02 |
12.50 | 12.30 | 12.30 | 1,731 |
| 04 Sep 12 |
12.28000 -0.02 |
12.40 | 12.27 | 12.40 | 8,054 |
| 03 Sep 12 |
12.30000 -0.01 |
12.47 | 12.30 | 12.31 | 4,958 |
| 31 Aug 12 |
12.31000 +0.00 |
12.45 | 12.30 | 12.31 | 871 |
| 30 Aug 12 |
12.31000 -0.11 |
12.54 | 12.31 | 12.45 | 13,688 |
| 29 Aug 12 |
12.42000 -0.15 |
12.57 | 12.41 | 12.56 | 21,551 |
| 28 Aug 12 |
12.57500 -0.16 |
12.74 | 12.56 | 12.74 | 388 |
| 27 Aug 12 |
12.74000 -0.02 |
12.82 | 12.62 | 12.76 | 2,646 |
| 24 Aug 12 |
12.76000 +0.07 |
12.76 | 12.55 | 12.56 | 2,429 |
| 23 Aug 12 |
12.69000 +0.13 |
12.81 | 12.55 | 12.55 | 2,180 |
| 22 Aug 12 |
12.55500 -0.07 |
12.85 | 12.56 | 12.60 | 3,692 |
| 21 Aug 12 |
12.62500 -0.06 |
12.80 | 12.63 | 12.64 | 1,480 |
| 20 Aug 12 |
12.69000 +0.01 |
12.90 | 12.62 | 12.68 | 3,005 |
| 17 Aug 12 |
12.68000 -0.14 |
12.88 | 12.64 | 12.84 | 6,567 |
| 16 Aug 12 |
12.82500 +0.14 |
12.84 | 12.70 | 12.70 | 5,721 |
| 15 Aug 12 |
12.68000 +0.13 |
12.68 | 12.55 | 12.55 | 2,211 |
| 14 Aug 12 |
12.55500 +0.03 |
12.78 | 12.50 | 12.78 | 4,733 |
| 13 Aug 12 |
12.52500 +0.07 |
12.87 | 12.45 | 12.45 | 4,384 |
| 10 Aug 12 |
12.45000 +0.09 |
12.45 | 12.36 | 12.36 | 1,736 |
| 09 Aug 12 |
12.36000 -0.14 |
12.42 | 12.35 | 12.35 | 1,082 |
| 08 Aug 12 |
12.49500 -0.06 |
12.49 | 12.35 | 12.40 | 1,700 |
| 07 Aug 12 |
12.55000 +0.11 |
12.66 | 12.34 | 12.63 | 3,879 |
| 06 Aug 12 |
12.44000 -0.46 |
12.84 | 12.44 | 12.70 | 4,016 |
| 03 Aug 12 |
12.90000 +0.23 |
12.90 | 12.54 | 12.75 | 3,072 |
| 02 Aug 12 |
12.67000 +0.27 |
12.72 | 12.41 | 12.60 | 1,276 |
| 01 Aug 12 |
12.40000 -0.50 |
12.70 | 12.40 | 12.70 | 1,985 |
| 31 Jul 12 |
12.89500 +0.20 |
13.05 | 12.70 | 13.05 | 1,063 |
| 30 Jul 12 |
12.70000 -0.20 |
12.88 | 12.70 | 12.80 | 2,806 |
| 27 Jul 12 |
12.90000 +0.49 |
12.90 | 12.58 | 12.58 | 2,357 |
| 26 Jul 12 |
12.41000 +0.01 |
12.41 | 11.85 | 12.11 | 2,021 |
| 25 Jul 12 |
12.40000 -0.09 |
12.55 | 11.50 | 12.31 | 23,488 |
| 24 Jul 12 |
12.48500 -0.02 |
12.78 | 11.99 | 12.78 | 8,049 |
| 23 Jul 12 |
12.50000 -0.37 |
12.72 | 12.50 | 12.72 | 8,121 |
| 20 Jul 12 |
12.87000 +0.10 |
13.05 | 12.70 | 12.73 | 7,714 |
| 19 Jul 12 |
12.77500 -0.15 |
13.05 | 12.77 | 13.05 | 2,732 |
| 18 Jul 12 |
12.92500 +0.14 |
13.16 | 12.73 | 12.73 | 2,577 |
| 17 Jul 12 |
12.78500 -0.55 |
13.33 | 12.78 | 13.33 | 3,936 |
| 16 Jul 12 |
13.33000 +0.12 |
13.33 | 13.07 | 13.11 | 2,162 |
| 13 Jul 12 |
13.21000 -0.02 |
13.23 | 13.21 | 13.23 | 1,993 |
| 12 Jul 12 |
13.22500 -0.09 |
13.49 | 13.22 | 13.32 | 5,954 |
| 11 Jul 12 |
13.32000 +0.11 |
13.32 | 13.21 | 13.21 | 2,630 |
| 10 Jul 12 |
13.21000 -0.09 |
13.25 | 13.07 | 13.07 | 1,408 |
| 09 Jul 12 |
13.30000 +0.05 |
13.32 | 13.21 | 13.32 | 1,349 |
| 06 Jul 12 |
13.25000 +0.15 |
13.32 | 13.01 | 13.01 | 7,303 |
| 05 Jul 12 |
13.09500 +0.13 |
13.10 | 12.77 | 12.99 | 4,561 |
| 04 Jul 12 |
12.96500 +0.19 |
13.00 | 12.82 | 12.98 | 1,758 |
| 03 Jul 12 |
12.78000 +0.18 |
12.78 | 12.35 | 12.46 | 12,039 |
| 02 Jul 12 |
12.60000 +0.17 |
12.80 | 12.36 | 12.60 | 7,895 |
| 29 Jun 12 |
12.43000 -0.24 |
13.10 | 12.23 | 12.35 | 10,417 |
| 28 Jun 12 |
12.67000 -0.14 |
12.72 | 12.31 | 12.72 | 2,779 |
| 27 Jun 12 |
12.81000 +0.02 |
12.89 | 12.69 | 12.70 | 3,105 |
| 26 Jun 12 |
12.79500 -0.19 |
13.10 | 12.80 | 13.10 | 5,934 |
| 25 Jun 12 |
12.99000 +0.00 |
12.99 | 12.91 | 12.91 | 79 |
| 22 Jun 12 |
12.99000 +0.14 |
13.10 | 12.78 | 12.78 | 1,691 |
| 21 Jun 12 |
12.85000 -0.05 |
13.00 | 12.85 | 12.85 | 2,177 |
| 20 Jun 12 |
12.90000 -0.02 |
12.99 | 12.83 | 12.83 | 1,262 |
| 19 Jun 12 |
12.92000 -0.20 |
13.00 | 12.92 | 12.96 | 3,093 |
| 18 Jun 12 |
13.12500 +0.16 |
13.20 | 12.99 | 12.99 | 2,973 |
| 15 Jun 12 |
12.96000 +0.10 |
12.99 | 12.90 | 12.90 | 586 |
| 14 Jun 12 |
12.86500 -0.16 |
13.09 | 12.81 | 12.90 | 5,680 |
| 13 Jun 12 |
13.02000 +0.02 |
13.28 | 13.01 | 13.10 | 1,007 |
| 12 Jun 12 |
13.00000 -0.09 |
13.20 | 12.86 | 13.20 | 8,557 |
| 11 Jun 12 |
13.09000 -0.02 |
13.50 | 12.66 | 13.40 | 29,527 |
| 08 Jun 12 |
13.11000 -0.04 |
13.38 | 13.00 | 13.00 | 3,068 |
| 07 Jun 12 |
13.15000 +0.00 |
13.43 | 13.15 | 13.15 | 5,224 |
| 06 Jun 12 |
13.15000 +0.08 |
13.49 | 13.05 | 13.25 | 7,490 |
| 05 Jun 12 |
13.07000 +0.33 |
13.19 | 12.37 | 13.11 | 10,888 |
| 04 Jun 12 |
12.74000 -0.58 |
13.53 | 12.52 | 13.33 | 34,643 |
| 01 Jun 12 |
13.32000 -0.28 |
13.58 | 13.31 | 13.48 | 27,913 |
| 31 May 12 |
13.60000 -0.03 |
13.63 | 13.45 | 13.46 | 5,266 |
| 30 May 12 |
13.63000 -0.32 |
13.99 | 13.45 | 13.99 | 4,568 |
| 29 May 12 |
13.95500 -0.85 |
14.99 | 13.57 | 14.99 | 12,957 |
| 28 May 12 |
14.80000 -0.19 |
15.00 | 14.54 | 14.88 | 4,816 |
| 25 May 12 |
14.99000 +0.84 |
15.15 | 14.19 | 14.19 | 41,113 |
| 24 May 12 |
14.15000 +0.15 |
14.24 | 14.10 | 14.15 | 13,806 |
| 23 May 12 |
14.00000 -0.10 |
14.15 | 13.81 | 14.15 | 8,897 |
| 22 May 12 |
14.10000 +0.58 |
14.34 | 13.49 | 13.93 | 25,794 |
| 21 May 12 |
13.52500 -0.03 |
14.15 | 13.20 | 13.20 | 12,230 |
| 18 May 12 |
13.55000 -0.15 |
13.69 | 13.45 | 13.69 | 8,822 |
| 17 May 12 |
13.70000 -0.02 |
13.90 | 13.46 | 13.90 | 4,758 |
| 16 May 12 |
13.71500 +0.26 |
13.91 | 13.48 | 13.68 | 10,913 |
| 15 May 12 |
13.45500 -0.05 |
13.70 | 13.45 | 13.70 | 15,311 |
| 14 May 12 |
13.50000 -0.38 |
13.92 | 13.34 | 13.92 | 5,093 |
| 11 May 12 |
13.87500 +0.16 |
13.97 | 13.67 | 13.70 | 2,174 |
| 10 May 12 |
13.71000 +0.01 |
14.27 | 13.57 | 13.74 | 15,298 |
| 09 May 12 |
13.70000 +0.23 |
13.70 | 13.24 | 13.50 | 17,290 |
| 08 May 12 |
13.47000 +0.12 |
13.80 | 12.90 | 13.47 | 10,045 |
| 07 May 12 |
13.35500 +0.36 |
13.44 | 13.09 | 13.14 | 5,288 |
| 04 May 12 |
12.99000 +0.28 |
12.99 | 12.59 | 12.90 | 15,955 |
| 03 May 12 |
12.71000 +0.27 |
12.84 | 12.38 | 12.60 | 8,111 |
| 02 May 12 |
12.43500 +0.09 |
12.56 | 12.35 | 12.38 | 13,764 |
| 30 Apr 12 |
12.35000 -0.10 |
12.46 | 12.25 | 12.35 | 9,832 |
| 27 Apr 12 |
12.45000 +0.14 |
12.45 | 12.23 | 12.40 | 3,432 |
| 26 Apr 12 |
12.31000 +0.16 |
12.31 | 12.15 | 12.28 | 2,637 |
| 25 Apr 12 |
12.14500 +0.08 |
12.35 | 12.05 | 12.34 | 5,630 |
| 24 Apr 12 |
12.06500 +0.17 |
12.26 | 11.85 | 11.95 | 16,883 |
| 23 Apr 12 |
11.89000 +0.02 |
11.90 | 11.80 | 11.85 | 9,866 |
| 20 Apr 12 |
11.87000 -0.09 |
12.04 | 11.80 | 11.95 | 33,932 |
| 19 Apr 12 |
11.96000 -0.06 |
12.27 | 11.96 | 12.27 | 8,067 |
| 18 Apr 12 |
12.02000 +0.02 |
12.36 | 11.71 | 12.02 | 5,463 |
| 17 Apr 12 |
12.00000 -0.01 |
12.10 | 12.00 | 12.02 | 5,426 |
| 16 Apr 12 |
12.01000 -0.09 |
12.26 | 12.00 | 12.26 | 4,395 |
| 13 Apr 12 |
12.10500 -0.40 |
12.65 | 11.80 | 12.61 | 21,114 |
| 12 Apr 12 |
12.50000 +0.00 |
13.10 | 12.50 | 12.70 | 15,182 |
| 11 Apr 12 |
12.50000 -0.46 |
12.94 | 12.50 | 12.94 | 35,531 |
| 10 Apr 12 |
12.96000 +0.15 |
13.10 | 12.16 | 12.77 | 22,095 |
| 05 Apr 12 |
12.80500 -0.09 |
13.19 | 12.58 | 12.96 | 10,537 |
| 04 Apr 12 |
12.90000 -0.03 |
13.18 | 12.81 | 12.81 | 9,707 |
| 03 Apr 12 |
12.92500 +0.15 |
13.00 | 12.60 | 12.60 | 7,065 |
| 02 Apr 12 |
12.77000 -0.47 |
13.30 | 12.70 | 13.25 | 21,286 |
| 30 Mar 12 |
13.24500 +0.20 |
13.38 | 13.15 | 13.38 | 3,794 |
| 29 Mar 12 |
13.04500 -0.71 |
13.87 | 12.91 | 13.61 | 20,475 |
| 28 Mar 12 |
13.75500 +0.45 |
14.00 | 13.30 | 13.30 | 16,073 |
| 27 Mar 12 |
13.30000 +0.35 |
13.43 | 12.97 | 12.97 | 11,211 |
| 26 Mar 12 |
12.95000 +0.25 |
12.97 | 12.77 | 12.94 | 7,493 |
| 23 Mar 12 |
12.70000 +0.01 |
12.80 | 12.56 | 12.67 | 4,208 |
| 22 Mar 12 |
12.69500 +0.23 |
12.69 | 12.31 | 12.60 | 6,740 |
| 21 Mar 12 |
12.46500 +0.10 |
12.48 | 12.37 | 12.37 | 3,374 |
| 20 Mar 12 |
12.36500 -0.10 |
12.70 | 12.07 | 12.70 | 9,791 |
| 19 Mar 12 |
12.46000 +0.14 |
12.60 | 12.26 | 12.26 | 4,489 |
| 16 Mar 12 |
12.32000 +0.32 |
12.32 | 11.99 | 12.00 | 14,857 |
| 15 Mar 12 |
12.00000 -0.06 |
12.05 | 11.97 | 11.99 | 5,711 |
| 14 Mar 12 |
12.06500 +0.02 |
12.15 | 11.85 | 11.95 | 11,540 |
| 13 Mar 12 |
12.04500 -0.22 |
12.40 | 11.78 | 12.30 | 14,006 |
| 12 Mar 12 |
12.26000 +0.35 |
12.26 | 12.06 | 12.06 | 5,675 |
| 09 Mar 12 |
11.91500 +0.10 |
11.95 | 11.69 | 11.75 | 4,840 |
| 08 Mar 12 |
11.81000 -0.16 |
12.25 | 11.35 | 12.16 | 66,602 |
| 07 Mar 12 |
11.97000 +0.16 |
12.13 | 11.81 | 11.84 | 5,439 |
| 06 Mar 12 |
11.81000 -0.33 |
12.21 | 11.81 | 12.02 | 8,658 |
| 05 Mar 12 |
12.14000 -0.35 |
12.58 | 11.98 | 12.55 | 8,685 |
| 02 Mar 12 |
12.49000 +0.24 |
12.85 | 12.20 | 12.25 | 15,714 |
| 01 Mar 12 |
12.25000 +0.08 |
12.35 | 12.00 | 12.19 | 5,970 |
| 29 Feb 12 |
12.17000 +0.09 |
12.36 | 12.08 | 12.36 | 9,306 |
| 28 Feb 12 |
12.08500 +0.09 |
12.25 | 12.02 | 12.19 | 3,715 |
| 27 Feb 12 |
12.00000 +0.04 |
12.30 | 11.90 | 12.00 | 8,830 |
| 24 Feb 12 |
11.96000 -0.01 |
12.42 | 11.96 | 12.10 | 8,742 |
| 23 Feb 12 |
11.97000 -0.84 |
13.00 | 11.70 | 12.64 | 43,551 |
| 22 Feb 12 |
12.81500 -0.07 |
13.02 | 12.66 | 13.00 | 10,672 |
| 21 Feb 12 |
12.88000 -0.02 |
13.00 | 12.55 | 12.55 | 6,724 |
| 20 Feb 12 |
12.89500 +0.38 |
12.95 | 12.54 | 12.54 | 3,124 |
| 17 Feb 12 |
12.52000 +0.40 |
12.60 | 12.19 | 12.20 | 7,808 |
| 16 Feb 12 |
12.12000 -0.32 |
12.20 | 11.87 | 12.20 | 3,119 |
| 15 Feb 12 |
12.44000 +0.18 |
12.49 | 12.27 | 12.30 | 3,971 |
| 14 Feb 12 |
12.25500 +0.32 |
12.26 | 11.91 | 11.94 | 2,505 |
| 13 Feb 12 |
11.94000 -0.01 |
11.95 | 11.76 | 11.94 | 6,680 |
| 10 Feb 12 |
11.95000 -0.38 |
12.33 | 11.93 | 12.33 | 4,458 |
| 09 Feb 12 |
12.33000 +0.23 |
12.33 | 12.02 | 12.12 | 8,441 |
| 08 Feb 12 |
12.10500 -0.25 |
12.78 | 11.85 | 12.78 | 9,303 |
| 07 Feb 12 |
12.35500 +0.58 |
12.74 | 11.60 | 11.80 | 10,971 |
| 06 Feb 12 |
11.77500 +0.42 |
11.79 | 11.30 | 11.30 | 10,581 |
| 03 Feb 12 |
11.35500 -0.22 |
11.64 | 11.34 | 11.61 | 5,813 |
| 02 Feb 12 |
11.57000 -0.02 |
11.60 | 11.47 | 11.60 | 3,763 |
| 01 Feb 12 |
11.59000 +0.10 |
11.60 | 11.39 | 11.46 | 4,183 |
| 31 Jan 12 |
11.49000 -0.10 |
11.65 | 11.40 | 11.40 | 5,877 |
| 30 Jan 12 |
11.59000 +0.07 |
11.60 | 11.52 | 11.52 | 1,357 |
| 27 Jan 12 |
11.52500 -0.08 |
11.60 | 11.52 | 11.60 | 284 |
| 26 Jan 12 |
11.60000 +0.13 |
11.60 | 11.55 | 11.55 | 1,147 |
| 25 Jan 12 |
11.47000 +0.05 |
11.58 | 11.41 | 11.45 | 1,727 |
| 24 Jan 12 |
11.42500 -0.18 |
11.50 | 11.40 | 11.48 | 1,681 |
| 23 Jan 12 |
11.60000 +0.24 |
11.60 | 11.40 | 11.46 | 2,211 |
| 20 Jan 12 |
11.36000 -0.06 |
11.60 | 11.32 | 11.60 | 4,407 |
| 19 Jan 12 |
11.42000 -0.02 |
11.57 | 11.42 | 11.57 | 11,954 |
| 18 Jan 12 |
11.44000 -0.09 |
11.50 | 11.25 | 11.25 | 5,697 |
| 17 Jan 12 |
11.52500 +0.13 |
11.60 | 11.34 | 11.50 | 8,493 |
| 16 Jan 12 |
11.40000 +0.59 |
11.40 | 10.95 | 10.98 | 9,390 |
| 13 Jan 12 |
10.81500 -0.38 |
11.38 | 10.65 | 11.23 | 20,551 |
| 12 Jan 12 |
11.19000 -0.24 |
11.60 | 10.77 | 11.48 | 15,548 |
| 11 Jan 12 |
11.42500 -0.34 |
11.65 | 11.40 | 11.65 | 2,144 |
| 10 Jan 12 |
11.76500 -0.01 |
11.81 | 11.53 | 11.80 | 3,786 |
| 09 Jan 12 |
11.77000 +0.31 |
11.90 | 11.40 | 11.59 | 10,899 |
| 06 Jan 12 |
11.46000 +0.61 |
11.46 | 10.93 | 10.94 | 7,879 |
| 05 Jan 12 |
10.85500 +0.25 |
11.19 | 10.67 | 10.67 | 5,994 |
| 04 Jan 12 |
10.60000 +0.05 |
10.62 | 10.49 | 10.49 | 2,251 |
| 03 Jan 12 |
10.55000 +0.23 |
10.60 | 10.40 | 10.53 | 13,936 |
| 02 Jan 12 |
10.32500 +0.35 |
10.33 | 10.06 | 10.14 | 8,980 |
| 30 Dec 11 |
9.97000 -0.06 |
10.03 | 9.96 | 10.03 | 642 |
| 29 Dec 11 |
10.03500 -0.03 |
10.16 | 9.88 | 10.16 | 6,087 |
| 28 Dec 11 |
10.07000 +0.12 |
10.26 | 10.00 | 10.05 | 1,402 |
| 27 Dec 11 |
9.95000 -0.01 |
10.07 | 9.95 | 10.00 | 2,371 |
| 23 Dec 11 |
9.95500 +0.15 |
10.00 | 9.86 | 9.93 | 2,679 |
| 22 Dec 11 |
9.80000 -0.15 |
10.22 | 9.80 | 9.98 | 5,309 |
| 21 Dec 11 |
9.95000 +0.12 |
10.00 | 9.85 | 10.00 | 2,776 |
| 20 Dec 11 |
9.83000 -0.41 |
10.20 | 9.73 | 10.20 | 13,579 |
| 19 Dec 11 |
10.24000 -0.35 |
10.53 | 10.24 | 10.53 | 3,964 |
| 16 Dec 11 |
10.59000 +0.16 |
10.59 | 10.34 | 10.49 | 13,446 |
| 15 Dec 11 |
10.43000 -0.01 |
10.50 | 10.43 | 10.44 | 9,345 |
| 14 Dec 11 |
10.44000 -0.21 |
10.62 | 10.43 | 10.55 | 4,239 |
| 13 Dec 11 |
10.65000 +0.19 |
11.14 | 10.52 | 10.56 | 6,149 |
| 12 Dec 11 |
10.46000 -0.14 |
10.59 | 10.45 | 10.49 | 3,087 |
| 09 Dec 11 |
10.60500 +0.15 |
10.60 | 10.40 | 10.40 | 6,584 |
| 08 Dec 11 |
10.45000 +0.00 |
10.52 | 10.40 | 10.45 | 3,099 |
| 07 Dec 11 |
10.45000 -0.13 |
10.56 | 10.40 | 10.56 | 15,437 |
| 06 Dec 11 |
10.57500 +0.07 |
10.73 | 10.50 | 10.50 | 5,690 |
| 05 Dec 11 |
10.50000 -0.15 |
10.74 | 10.50 | 10.66 | 10,980 |
| 02 Dec 11 |
10.65000 +0.06 |
10.65 | 10.40 | 10.65 | 2,083 |
| 01 Dec 11 |
10.58500 +0.00 |
10.64 | 10.49 | 10.58 | 5,629 |
| 30 Nov 11 |
10.58500 +0.00 |
10.60 | 10.22 | 10.34 | 6,272 |
| 29 Nov 11 |
10.58500 -0.27 |
10.85 | 10.34 | 10.85 | 11,597 |
| 28 Nov 11 |
10.85000 -0.30 |
11.48 | 10.45 | 11.40 | 14,991 |
| 25 Nov 11 |
11.14500 +1.15 |
11.15 | 10.05 | 10.05 | 79,837 |
| 24 Nov 11 |
10.00000 +0.50 |
10.39 | 9.40 | 9.54 | 51,671 |
| 23 Nov 11 |
9.50000 -0.09 |
9.64 | 9.40 | 9.61 | 8,472 |
| 22 Nov 11 |
9.59000 +0.03 |
9.80 | 9.40 | 9.67 | 10,160 |
| 21 Nov 11 |
9.55500 -0.32 |
10.02 | 9.50 | 9.98 | 10,637 |
| 18 Nov 11 |
9.87500 -0.08 |
10.15 | 9.79 | 9.92 | 4,932 |
| 17 Nov 11 |
9.95500 +0.06 |
10.18 | 9.62 | 10.18 | 7,689 |
| 16 Nov 11 |
9.90000 -0.20 |
10.24 | 9.63 | 10.20 | 7,954 |
| 15 Nov 11 |
10.10000 -0.40 |
10.43 | 9.99 | 10.13 | 9,946 |
| 14 Nov 11 |
10.50500 +0.16 |
10.99 | 9.60 | 10.60 | 5,875 |
| 11 Nov 11 |
10.34500 -0.14 |
10.55 | 10.26 | 10.55 | 5,072 |
| 10 Nov 11 |
10.49000 -0.16 |
10.65 | 10.22 | 10.50 | 8,653 |
| 09 Nov 11 |
10.64500 -0.02 |
10.97 | 10.52 | 10.97 | 8,329 |
| 08 Nov 11 |
10.67000 -0.07 |
10.97 | 10.66 | 10.97 | 10,115 |
| 07 Nov 11 |
10.74500 -0.34 |
11.55 | 10.66 | 11.07 | 33,453 |
| 04 Nov 11 |
11.08500 +0.15 |
11.30 | 10.91 | 11.02 | 12,334 |
| 03 Nov 11 |
10.93000 -0.20 |
11.10 | 10.57 | 11.00 | 21,481 |
| 02 Nov 11 |
11.13000 -0.07 |
11.40 | 11.10 | 11.11 | 11,556 |
| 01 Nov 11 |
11.20500 -0.13 |
11.48 | 11.11 | 11.20 | 13,543 |
| 31 Oct 11 |
11.33000 +0.03 |
11.77 | 11.16 | 11.27 | 15,473 |
| 28 Oct 11 |
11.30000 -0.53 |
12.33 | 11.20 | 11.93 | 27,366 |
| 27 Oct 11 |
11.83500 -0.02 |
12.25 | 11.81 | 12.25 | 13,351 |
| 26 Oct 11 |
11.85500 +0.14 |
12.02 | 11.65 | 11.65 | 2,780 |
| 25 Oct 11 |
11.71000 -0.14 |
11.88 | 11.65 | 11.88 | 4,403 |
| 24 Oct 11 |
11.85500 -0.04 |
12.09 | 11.63 | 11.82 | 15,668 |
| 21 Oct 11 |
11.89000 +0.04 |
12.01 | 11.80 | 11.86 | 6,054 |
| 20 Oct 11 |
11.85000 -0.28 |
12.13 | 11.85 | 11.92 | 6,642 |
| 19 Oct 11 |
12.13000 +0.06 |
12.31 | 11.60 | 11.98 | 7,966 |
| 18 Oct 11 |
12.07500 -0.14 |
12.33 | 11.65 | 12.10 | 10,706 |
| 17 Oct 11 |
12.21000 -0.09 |
12.53 | 11.95 | 12.20 | 5,855 |
| 14 Oct 11 |
12.30000 -0.10 |
12.70 | 12.30 | 12.49 | 7,295 |
| 13 Oct 11 |
12.40000 -0.90 |
13.21 | 12.20 | 13.21 | 8,266 |
| 12 Oct 11 |
13.30000 +0.01 |
13.68 | 12.90 | 13.68 | 9,983 |
| 11 Oct 11 |
13.29000 +0.24 |
13.29 | 12.77 | 13.05 | 7,529 |
| 10 Oct 11 |
13.04500 +0.69 |
13.37 | 12.45 | 12.47 | 15,819 |
| 07 Oct 11 |
12.35500 +0.00 |
12.47 | 12.19 | 12.21 | 1,903 |
| 06 Oct 11 |
12.35500 +0.03 |
12.40 | 12.02 | 12.27 | 1,421 |
| 05 Oct 11 |
12.32500 +0.44 |
12.32 | 12.03 | 12.07 | 2,739 |
| 04 Oct 11 |
11.88000 +0.83 |
12.05 | 10.50 | 10.95 | 47,776 |
| 03 Oct 11 |
11.05000 -0.29 |
11.20 | 11.03 | 11.06 | 3,553 |
| 30 Sep 11 |
11.34000 -0.02 |
11.49 | 11.20 | 11.29 | 4,632 |
| 29 Sep 11 |
11.36000 +0.38 |
11.65 | 11.20 | 11.29 | 9,421 |
| 28 Sep 11 |
10.98000 -0.52 |
11.50 | 10.98 | 11.40 | 4,084 |
| 27 Sep 11 |
11.50000 +0.31 |
11.84 | 11.37 | 11.37 | 8,677 |
| 26 Sep 11 |
11.19500 -0.59 |
11.88 | 11.02 | 11.40 | 7,849 |
| 23 Sep 11 |
11.78000 +0.29 |
11.85 | 11.27 | 11.55 | 17,296 |
| 22 Sep 11 |
11.49000 -0.26 |
11.94 | 10.45 | 11.94 | 53,780 |
| 21 Sep 11 |
11.75000 -0.07 |
12.23 | 11.49 | 11.72 | 4,638 |
| 20 Sep 11 |
11.82000 -0.55 |
12.22 | 11.82 | 12.03 | 4,133 |
| 19 Sep 11 |
12.36500 -0.11 |
12.39 | 12.36 | 12.38 | 802 |
| 16 Sep 11 |
12.48000 +0.07 |
12.56 | 12.26 | 12.26 | 1,363 |
| 15 Sep 11 |
12.41000 +0.34 |
12.56 | 11.97 | 12.15 | 4,291 |
| 14 Sep 11 |
12.07500 +0.16 |
12.53 | 11.68 | 11.85 | 11,687 |
| 13 Sep 11 |
11.91500 -0.15 |
12.07 | 11.91 | 12.00 | 10,263 |
| 12 Sep 11 |
12.07000 -0.30 |
12.26 | 11.90 | 12.25 | 7,742 |
| 09 Sep 11 |
12.37000 +0.12 |
12.40 | 12.25 | 12.25 | 496 |
| 08 Sep 11 |
12.25000 -0.02 |
12.46 | 12.25 | 12.46 | 1,747 |
| 07 Sep 11 |
12.27500 +0.02 |
12.52 | 12.27 | 12.52 | 2,408 |
| 06 Sep 11 |
12.25000 -0.38 |
12.63 | 12.25 | 12.52 | 6,202 |
| 05 Sep 11 |
12.63000 +0.20 |
12.63 | 12.40 | 12.43 | 13,644 |
| 02 Sep 11 |
12.43000 +0.14 |
12.52 | 12.19 | 12.19 | 5,614 |
| 01 Sep 11 |
12.29500 -0.11 |
12.40 | 12.15 | 12.40 | 700 |
| 31 Aug 11 |
12.41000 -0.27 |
12.41 | 12.41 | 12.41 | 605 |
| 30 Aug 11 |
12.68000 +0.45 |
12.68 | 12.24 | 12.25 | 781 |
| 29 Aug 11 |
12.22500 +0.23 |
12.50 | 12.02 | 12.50 | 5,774 |
| 26 Aug 11 |
12.00000 -0.50 |
12.35 | 11.90 | 12.35 | 3,985 |
| 25 Aug 11 |
12.50000 -0.09 |
12.75 | 12.48 | 12.74 | 6,106 |
| 24 Aug 11 |
12.58500 -0.11 |
12.76 | 12.58 | 12.76 | 9,827 |
| 23 Aug 11 |
12.70000 +0.72 |
12.90 | 12.05 | 12.05 | 17,755 |
| 22 Aug 11 |
11.98000 +0.11 |
11.98 | 11.45 | 11.55 | 6,431 |
| 19 Aug 11 |
11.87000 -0.31 |
12.15 | 11.48 | 12.15 | 14,709 |
| 18 Aug 11 |
12.17500 -0.87 |
12.87 | 12.18 | 12.81 | 13,982 |
| 17 Aug 11 |
13.04500 -0.21 |
13.15 | 12.61 | 13.06 | 5,720 |
| 16 Aug 11 |
13.25500 -0.22 |
13.55 | 13.13 | 13.50 | 7,974 |
| 15 Aug 11 |
13.47000 +0.77 |
13.63 | 12.70 | 12.70 | 17,695 |
| 12 Aug 11 |
12.70000 +0.45 |
13.34 | 11.97 | 12.49 | 13,206 |
| 11 Aug 11 |
12.25000 +0.81 |
12.41 | 11.90 | 11.90 | 18,157 |
| 10 Aug 11 |
11.43500 -0.56 |
12.68 | 11.44 | 12.23 | 20,444 |
| 09 Aug 11 |
12.00000 +1.05 |
12.00 | 10.39 | 10.95 | 20,606 |
| 08 Aug 11 |
10.95500 -1.30 |
11.74 | 10.77 | 11.50 | 55,652 |
| 05 Aug 11 |
12.25000 -0.03 |
12.59 | 10.50 | 10.61 | 54,627 |
| 04 Aug 11 |
12.28000 -0.80 |
13.33 | 12.20 | 13.33 | 15,068 |
| 03 Aug 11 |
13.08000 -0.25 |
13.26 | 13.05 | 13.06 | 8,397 |
| 02 Aug 11 |
13.33000 -0.35 |
13.66 | 13.31 | 13.66 | 15,555 |
| 01 Aug 11 |
13.68000 +0.24 |
13.88 | 13.55 | 13.65 | 3,684 |
| 29 Jul 11 |
13.44000 -0.02 |
13.59 | 13.40 | 13.48 | 8,889 |
| 28 Jul 11 |
13.46000 +0.01 |
13.63 | 13.45 | 13.50 | 6,473 |
| 27 Jul 11 |
13.45000 -0.16 |
13.63 | 13.45 | 13.63 | 5,474 |
| 26 Jul 11 |
13.61000 -0.02 |
13.78 | 13.46 | 13.75 | 6,327 |
| 25 Jul 11 |
13.63000 -0.19 |
13.94 | 13.63 | 13.68 | 6,178 |
| 22 Jul 11 |
13.82000 +0.28 |
14.02 | 13.60 | 13.65 | 13,991 |
| 21 Jul 11 |
13.54000 +0.26 |
13.54 | 13.15 | 13.20 | 7,537 |
| 20 Jul 11 |
13.28500 -0.32 |
13.69 | 13.28 | 13.69 | 7,378 |
| 19 Jul 11 |
13.60000 -0.01 |
13.69 | 13.00 | 13.52 | 17,779 |
| 18 Jul 11 |
13.61500 -0.74 |
14.30 | 13.56 | 14.30 | 36,382 |
| 15 Jul 11 |
14.36000 -1.05 |
15.60 | 14.36 | 15.41 | 27,454 |
| 14 Jul 11 |
15.41000 -0.25 |
15.80 | 15.41 | 15.79 | 8,134 |
| 13 Jul 11 |
15.66000 -0.19 |
15.82 | 15.66 | 15.71 | 27,497 |
| 12 Jul 11 |
15.84500 -0.28 |
15.99 | 15.62 | 15.71 | 8,028 |
| 11 Jul 11 |
16.13000 -0.28 |
16.26 | 16.13 | 16.21 | 3,851 |
| 08 Jul 11 |
16.41000 +0.03 |
16.49 | 16.27 | 16.45 | 4,547 |
| 07 Jul 11 |
16.38000 +0.10 |
16.42 | 16.17 | 16.17 | 10,196 |
| 06 Jul 11 |
16.27500 -0.18 |
16.35 | 16.14 | 16.35 | 2,004 |
| 05 Jul 11 |
16.46000 -0.08 |
16.60 | 16.16 | 16.60 | 6,475 |
| 04 Jul 11 |
16.54000 +0.43 |
16.87 | 15.96 | 15.96 | 8,912 |
| 01 Jul 11 |
16.11000 +0.56 |
16.11 | 15.51 | 15.70 | 5,508 |
| 30 Jun 11 |
15.55500 +0.09 |
15.60 | 15.50 | 15.54 | 3,034 |
| 29 Jun 11 |
15.47000 +0.27 |
15.67 | 15.38 | 15.38 | 16,178 |
| 28 Jun 11 |
15.20000 -0.55 |
15.94 | 14.90 | 15.88 | 15,521 |
| 27 Jun 11 |
15.75000 -0.27 |
16.14 | 15.75 | 15.91 | 2,261 |
| 24 Jun 11 |
16.02000 -0.24 |
16.33 | 16.02 | 16.11 | 2,528 |
| 23 Jun 11 |
16.26000 +0.01 |
16.30 | 15.99 | 16.06 | 3,344 |
| 22 Jun 11 |
16.25000 +0.11 |
16.25 | 16.08 | 16.15 | 3,752 |
| 21 Jun 11 |
16.14000 -0.11 |
16.28 | 16.10 | 16.10 | 8,626 |
| 20 Jun 11 |
16.24500 -0.17 |
16.47 | 15.73 | 16.15 | 10,307 |
| 17 Jun 11 |
16.41500 -0.29 |
16.57 | 16.27 | 16.30 | 5,701 |
| 16 Jun 11 |
16.71000 +0.01 |
16.71 | 16.42 | 16.42 | 2,845 |
| 15 Jun 11 |
16.70000 -0.17 |
16.75 | 16.20 | 16.75 | 5,927 |
| 14 Jun 11 |
16.87000 +0.27 |
16.88 | 16.52 | 16.60 | 20,786 |
| 13 Jun 11 |
16.60000 +0.17 |
16.60 | 16.13 | 16.25 | 8,732 |
| 10 Jun 11 |
16.43000 -0.07 |
16.47 | 16.35 | 16.42 | 3,821 |
| 09 Jun 11 |
16.50500 +0.22 |
16.50 | 16.17 | 16.40 | 6,991 |
| 08 Jun 11 |
16.28500 +0.09 |
16.70 | 15.88 | 16.15 | 9,035 |
| 07 Jun 11 |
16.19000 +0.04 |
16.24 | 15.73 | 16.15 | 5,974 |
| 06 Jun 11 |
16.15000 -0.22 |
16.36 | 16.15 | 16.31 | 4,670 |
| 03 Jun 11 |
16.37000 -0.30 |
16.53 | 16.18 | 16.18 | 3,110 |
| 02 Jun 11 |
16.67000 +0.08 |
16.67 | 16.36 | 16.43 | 2,334 |
| 01 Jun 11 |
16.59000 +0.16 |
16.59 | 16.15 | 16.15 | 8,797 |
| 31 May 11 |
16.43000 +0.13 |
16.48 | 15.93 | 16.00 | 10,957 |
| 30 May 11 |
16.30000 +0.19 |
16.39 | 16.09 | 16.33 | 4,488 |
| 27 May 11 |
16.10500 +0.16 |
16.59 | 15.98 | 16.00 | 8,758 |
| 26 May 11 |
15.94000 +0.03 |
16.00 | 15.85 | 16.00 | 5,124 |
| 25 May 11 |
15.90500 -0.30 |
16.25 | 15.90 | 16.25 | 13,645 |
| 24 May 11 |
16.21000 +0.14 |
16.27 | 15.70 | 15.70 | 4,969 |
| 23 May 11 |
16.07000 -0.18 |
16.23 | 15.46 | 16.23 | 21,992 |
| 20 May 11 |
16.25000 -0.07 |
16.36 | 16.25 | 16.30 | 7,281 |
| 19 May 11 |
16.31500 +0.01 |
16.40 | 16.25 | 16.36 | 3,690 |
| 18 May 11 |
16.31000 +0.28 |
16.40 | 16.22 | 16.40 | 12,801 |
| 17 May 11 |
16.02500 -0.20 |
16.40 | 16.00 | 16.10 | 6,098 |
| 16 May 11 |
16.22500 -0.20 |
16.40 | 16.15 | 16.40 | 2,811 |
| 13 May 11 |
16.43000 +0.24 |
16.80 | 16.22 | 16.35 | 25,045 |
| 12 May 11 |
16.19000 -0.06 |
16.41 | 16.19 | 16.25 | 2,121 |
| 11 May 11 |
16.24500 -0.10 |
16.31 | 16.10 | 16.10 | 1,994 |
| 10 May 11 |
16.35000 -0.03 |
16.43 | 16.05 | 16.23 | 7,008 |
| 09 May 11 |
16.38000 -0.02 |
16.48 | 16.08 | 16.48 | 3,951 |
| 06 May 11 |
16.40000 +0.15 |
16.43 | 16.25 | 16.30 | 5,560 |
| 05 May 11 |
16.25000 -0.06 |
16.33 | 16.18 | 16.33 | 2,183 |
| 04 May 11 |
16.31000 -0.11 |
16.31 | 16.05 | 16.24 | 7,476 |
| 03 May 11 |
16.42000 +0.07 |
16.60 | 16.10 | 16.60 | 16,431 |
| 02 May 11 |
16.35000 -0.03 |
16.60 | 16.31 | 16.60 | 3,360 |
| 29 Apr 11 |
16.38000 -0.12 |
16.60 | 16.30 | 16.40 | 7,678 |
| 28 Apr 11 |
16.49500 +0.13 |
16.63 | 16.20 | 16.50 | 8,945 |
| 27 Apr 11 |
16.37000 +0.27 |
16.63 | 16.13 | 16.20 | 10,045 |
| 26 Apr 11 |
16.10000 +0.09 |
16.10 | 16.01 | 16.05 | 2,661 |
| 21 Apr 11 |
16.01000 +0.01 |
16.07 | 15.98 | 16.05 | 3,931 |
| 20 Apr 11 |
16.00000 +0.20 |
16.12 | 15.75 | 15.75 | 8,296 |
| 19 Apr 11 |
15.80000 +0.05 |
16.00 | 15.80 | 15.97 | 5,056 |
| 18 Apr 11 |
15.75500 -0.35 |
16.20 | 15.76 | 16.20 | 6,134 |
| 15 Apr 11 |
16.10000 +0.31 |
16.10 | 15.75 | 15.75 | 5,583 |
| 14 Apr 11 |
15.79000 +0.07 |
15.88 | 15.65 | 15.69 | 2,991 |
| 13 Apr 11 |
15.71500 -0.09 |
15.81 | 15.65 | 15.80 | 11,168 |
| 12 Apr 11 |
15.80000 +0.00 |
15.80 | 15.48 | 15.48 | 6,902 |
| 11 Apr 11 |
15.80000 -0.13 |
15.90 | 15.50 | 15.52 | 10,611 |
| 08 Apr 11 |
15.92500 +0.03 |
16.00 | 15.85 | 15.86 | 5,004 |
| 07 Apr 11 |
15.90000 -0.05 |
16.13 | 15.90 | 15.95 | 7,710 |
| 06 Apr 11 |
15.95000 -0.09 |
16.19 | 15.95 | 16.15 | 8,513 |
| 05 Apr 11 |
16.04000 -0.05 |
16.15 | 15.90 | 16.00 | 9,734 |
| 04 Apr 11 |
16.09000 -0.06 |
16.15 | 15.75 | 16.15 | 15,564 |
| 01 Apr 11 |
16.15000 +0.02 |
16.22 | 16.10 | 16.16 | 5,223 |
| 31 Mar 11 |
16.12500 +0.09 |
16.27 | 16.06 | 16.18 | 9,087 |
| 30 Mar 11 |
16.03000 +0.00 |
16.50 | 15.76 | 15.78 | 15,133 |
| 29 Mar 11 |
16.03000 -0.37 |
16.31 | 15.73 | 16.31 | 24,162 |
| 28 Mar 11 |
16.40000 -0.24 |
16.66 | 16.17 | 16.47 | 42,248 |
| 25 Mar 11 |
16.63500 -1.25 |
17.73 | 16.30 | 17.73 | 149,635 |
| 24 Mar 11 |
17.89000 +0.36 |
18.20 | 16.96 | 17.55 | 25,460 |
| 23 Mar 11 |
17.53000 +0.85 |
17.53 | 16.40 | 16.56 | 49,257 |
| 22 Mar 11 |
16.68000 +0.07 |
17.80 | 16.26 | 16.52 | 38,336 |
| 21 Mar 11 |
16.61500 +0.08 |
17.21 | 16.59 | 16.65 | 25,881 |
| 18 Mar 11 |
16.53000 +0.63 |
16.54 | 15.97 | 16.48 | 19,668 |
| 17 Mar 11 |
15.90000 +0.80 |
16.29 | 15.10 | 15.10 | 26,993 |
| 16 Mar 11 |
15.09500 -0.42 |
15.84 | 15.02 | 15.50 | 21,383 |
| 15 Mar 11 |
15.51500 -0.38 |
16.18 | 14.60 | 15.65 | 53,301 |
| 14 Mar 11 |
15.90000 -0.08 |
16.02 | 14.98 | 15.05 | 56,009 |
| 11 Mar 11 |
15.97500 -0.90 |
16.52 | 15.51 | 16.50 | 38,848 |
| 10 Mar 11 |
16.88000 -0.32 |
17.60 | 16.51 | 17.25 | 14,540 |
| 09 Mar 11 |
17.20000 +0.29 |
17.59 | 16.83 | 16.83 | 15,339 |
| 08 Mar 11 |
16.91000 +0.07 |
16.93 | 16.68 | 16.93 | 6,107 |
| 07 Mar 11 |
16.84500 +0.14 |
16.94 | 16.60 | 16.60 | 8,790 |
| 04 Mar 11 |
16.71000 +0.11 |
17.30 | 16.71 | 16.75 | 9,598 |
| 03 Mar 11 |
16.60000 -0.09 |
16.93 | 16.60 | 16.83 | 10,601 |
| 02 Mar 11 |
16.69000 -0.07 |
16.99 | 16.55 | 16.55 | 14,593 |
| 01 Mar 11 |
16.76500 -0.15 |
16.90 | 16.30 | 16.90 | 47,511 |
| 28 Feb 11 |
16.91500 -0.33 |
17.39 | 16.92 | 17.39 | 12,727 |
| 25 Feb 11 |
17.25000 +0.64 |
17.70 | 16.52 | 16.60 | 16,276 |
| 24 Feb 11 |
16.61000 -0.64 |
16.92 | 16.05 | 16.67 | 38,231 |
| 23 Feb 11 |
17.24500 -0.25 |
17.54 | 17.10 | 17.22 | 15,693 |
| 22 Feb 11 |
17.50000 -0.20 |
17.99 | 17.15 | 17.63 | 20,606 |
| 21 Feb 11 |
17.70000 -0.28 |
18.00 | 17.70 | 17.75 | 11,913 |
| 18 Feb 11 |
17.98500 +0.19 |
17.99 | 17.72 | 17.80 | 12,211 |
| 17 Feb 11 |
17.80000 -0.44 |
18.23 | 17.80 | 17.90 | 16,092 |
| 16 Feb 11 |
18.24000 -0.17 |
18.28 | 17.91 | 18.28 | 3,809 |
| 15 Feb 11 |
18.41000 +0.11 |
18.48 | 18.16 | 18.28 | 10,189 |
| 14 Feb 11 |
18.30000 +0.39 |
18.48 | 17.93 | 18.20 | 19,919 |
| 11 Feb 11 |
17.91000 -0.24 |
18.20 | 17.52 | 18.20 | 29,313 |
| 10 Feb 11 |
18.15000 -0.42 |
18.66 | 17.90 | 18.60 | 39,486 |
| 09 Feb 11 |
18.57000 -0.18 |
19.18 | 18.20 | 18.98 | 52,888 |
| 08 Feb 11 |
18.75000 +0.71 |
18.82 | 17.92 | 18.00 | 48,844 |
| 07 Feb 11 |
18.04000 -0.06 |
18.20 | 17.75 | 17.80 | 11,912 |
| 04 Feb 11 |
18.10000 +0.10 |
18.13 | 17.85 | 17.85 | 8,369 |
| 03 Feb 11 |
18.00000 +0.06 |
18.09 | 17.80 | 17.80 | 12,598 |
| 02 Feb 11 |
17.94000 -0.19 |
18.15 | 17.80 | 18.13 | 8,893 |
| 01 Feb 11 |
18.13500 +1.08 |
18.40 | 16.90 | 17.00 | 30,159 |
| 31 Jan 11 |
17.06000 -0.54 |
17.53 | 17.05 | 17.40 | 13,664 |
| 28 Jan 11 |
17.60000 +0.11 |
17.60 | 17.25 | 17.33 | 9,612 |
| 27 Jan 11 |
17.49000 +0.33 |
17.58 | 17.15 | 17.15 | 9,522 |
| 26 Jan 11 |
17.16000 -0.15 |
17.38 | 17.15 | 17.21 | 14,865 |
| 25 Jan 11 |
17.30500 -0.09 |
17.65 | 17.21 | 17.25 | 10,478 |
| 24 Jan 11 |
17.40000 -0.23 |
17.52 | 17.17 | 17.52 | 15,458 |
| 21 Jan 11 |
17.63000 +0.03 |
17.79 | 17.50 | 17.78 | 8,481 |
| 20 Jan 11 |
17.60000 -0.20 |
17.90 | 17.49 | 17.90 | 7,068 |
| 19 Jan 11 |
17.80000 -0.40 |
18.20 | 17.71 | 18.20 | 12,467 |
| 18 Jan 11 |
18.19500 -0.01 |
18.39 | 17.95 | 18.39 | 13,001 |
| 17 Jan 11 |
18.20000 +0.46 |
18.30 | 17.81 | 17.82 | 7,791 |
| 14 Jan 11 |
17.74000 -0.18 |
18.40 | 17.24 | 18.08 | 28,014 |
| 13 Jan 11 |
17.92000 -0.63 |
18.66 | 17.71 | 18.64 | 33,101 |
| 12 Jan 11 |
18.55000 +0.20 |
18.86 | 18.25 | 18.49 | 20,696 |
| 11 Jan 11 |
18.35000 +0.92 |
18.44 | 17.24 | 17.61 | 34,767 |
| 10 Jan 11 |
17.43000 -1.08 |
18.50 | 17.17 | 18.35 | 81,916 |
| 07 Jan 11 |
18.51000 -0.79 |
19.06 | 18.42 | 19.01 | 38,605 |
| 06 Jan 11 |
19.30000 +0.10 |
19.99 | 19.25 | 19.50 | 37,387 |
| 05 Jan 11 |
19.20000 +0.41 |
19.55 | 18.46 | 18.98 | 48,348 |
| 04 Jan 11 |
18.79500 +0.22 |
19.32 | 18.10 | 18.84 | 35,040 |
| 03 Jan 11 |
18.57500 +1.08 |
18.75 | 17.81 | 18.20 | 32,329 |
| 30 Dec 10 |
17.49500 -0.18 |
17.93 | 17.21 | 17.80 | 25,053 |
| 29 Dec 10 |
17.68000 -0.42 |
18.40 | 17.30 | 18.20 | 36,526 |
| 28 Dec 10 |
18.10000 +0.06 |
18.47 | 18.00 | 18.47 | 18,843 |
| 27 Dec 10 |
18.04500 +0.55 |
18.07 | 17.50 | 17.74 | 37,133 |
| 23 Dec 10 |
17.50000 +0.03 |
17.70 | 17.24 | 17.45 | 21,124 |
| 22 Dec 10 |
17.46500 +0.64 |
17.59 | 17.02 | 17.02 | 51,775 |
| 21 Dec 10 |
16.83000 -0.29 |
17.30 | 16.83 | 17.30 | 52,056 |
| 20 Dec 10 |
17.12000 +0.01 |
17.49 | 16.96 | 17.48 | 74,128 |
| 17 Dec 10 |
17.11000 -0.10 |
17.84 | 17.11 | 17.80 | 30,647 |
| 16 Dec 10 |
17.21000 +0.26 |
17.68 | 16.80 | 16.98 | 54,949 |
| 15 Dec 10 |
16.95000 +0.80 |
16.95 | 16.31 | 16.50 | 34,756 |
| 14 Dec 10 |
16.15500 -0.03 |
16.50 | 16.16 | 16.27 | 6,773 |
| 13 Dec 10 |
16.18500 -0.11 |
16.35 | 16.13 | 16.16 | 7,069 |
| 10 Dec 10 |
16.30000 -0.20 |
16.90 | 16.12 | 16.88 | 12,987 |
| 09 Dec 10 |
16.50500 -0.08 |
16.91 | 16.26 | 16.61 | 18,945 |
| 08 Dec 10 |
16.58000 +0.33 |
16.58 | 16.20 | 16.20 | 17,690 |
| 07 Dec 10 |
16.25500 +0.54 |
16.46 | 15.31 | 15.87 | 44,982 |
| 06 Dec 10 |
15.71000 +0.23 |
16.00 | 15.60 | 15.60 | 19,132 |
| 03 Dec 10 |
15.48000 +0.18 |
15.48 | 15.26 | 15.48 | 13,042 |
| 02 Dec 10 |
15.30000 -0.01 |
15.52 | 14.98 | 15.41 | 43,252 |
| 01 Dec 10 |
15.31000 +1.27 |
15.35 | 14.12 | 14.12 | 50,691 |
| 30 Nov 10 |
14.04000 -0.86 |
15.20 | 13.89 | 15.10 | 39,779 |
| 29 Nov 10 |
14.90500 +0.03 |
15.20 | 14.86 | 15.20 | 8,860 |
| 26 Nov 10 |
14.87000 -0.10 |
15.11 | 14.85 | 15.00 | 4,224 |
| 25 Nov 10 |
14.97000 -0.05 |
15.14 | 14.85 | 15.02 | 12,932 |
| 24 Nov 10 |
15.02000 -0.28 |
15.19 | 14.86 | 14.86 | 6,655 |
| 23 Nov 10 |
15.30000 +0.20 |
15.30 | 15.10 | 15.15 | 2,575 |
| 22 Nov 10 |
15.10000 -0.24 |
15.64 | 15.02 | 15.40 | 6,616 |
| 19 Nov 10 |
15.34500 +0.39 |
15.35 | 14.86 | 14.95 | 13,461 |
| 18 Nov 10 |
14.96000 +0.05 |
15.23 | 14.95 | 15.23 | 4,530 |
| 17 Nov 10 |
14.91000 +0.06 |
15.19 | 14.86 | 14.86 | 10,059 |
| 16 Nov 10 |
14.85000 +0.00 |
15.16 | 14.85 | 15.00 | 15,438 |
| 15 Nov 10 |
14.85000 -0.55 |
15.60 | 14.76 | 15.50 | 14,298 |
| 12 Nov 10 |
15.40000 -0.10 |
15.70 | 15.22 | 15.70 | 10,103 |
| 11 Nov 10 |
15.50000 -0.16 |
15.77 | 15.26 | 15.77 | 13,448 |
| 10 Nov 10 |
15.66500 -0.03 |
15.85 | 15.47 | 15.47 | 9,720 |
| 09 Nov 10 |
15.70000 -0.12 |
15.83 | 15.32 | 15.81 | 15,884 |
| 08 Nov 10 |
15.82000 -0.08 |
16.08 | 15.50 | 15.90 | 25,612 |
| 05 Nov 10 |
15.90000 +0.95 |
16.00 | 14.80 | 14.98 | 76,278 |
| 04 Nov 10 |
14.95000 +0.28 |
15.06 | 14.73 | 14.90 | 14,006 |
| 03 Nov 10 |
14.67000 +0.01 |
14.89 | 14.50 | 14.70 | 18,978 |
| 02 Nov 10 |
14.66000 -0.09 |
14.85 | 14.12 | 14.79 | 36,580 |
| 01 Nov 10 |
14.74500 +0.35 |
14.97 | 14.26 | 14.97 | 27,176 |
| 29 Oct 10 |
14.40000 +0.90 |
14.73 | 13.60 | 13.85 | 39,848 |
| 28 Oct 10 |
13.50000 -0.06 |
13.86 | 13.50 | 13.56 | 17,700 |
| 27 Oct 10 |
13.56000 +0.05 |
13.75 | 13.53 | 13.65 | 24,595 |
| 26 Oct 10 |
13.51000 +0.01 |
13.87 | 13.51 | 13.59 | 16,433 |
| 25 Oct 10 |
13.50000 -0.15 |
13.86 | 13.50 | 13.72 | 32,831 |
| 22 Oct 10 |
13.65000 +0.13 |
13.69 | 13.52 | 13.52 | 16,505 |
| 21 Oct 10 |
13.52500 -0.08 |
13.71 | 13.45 | 13.50 | 23,781 |
| 20 Oct 10 |
13.60000 +0.05 |
13.75 | 13.44 | 13.44 | 11,916 |
| 19 Oct 10 |
13.55000 +0.05 |
13.77 | 13.45 | 13.77 | 16,245 |
| 18 Oct 10 |
13.50000 -0.29 |
13.79 | 13.48 | 13.79 | 19,567 |
| 15 Oct 10 |
13.79000 +0.28 |
13.99 | 13.55 | 13.77 | 15,598 |
| 14 Oct 10 |
13.51000 +0.31 |
14.03 | 13.18 | 13.40 | 37,725 |
| 13 Oct 10 |
13.20000 +0.02 |
13.52 | 12.94 | 13.10 | 17,033 |
| 12 Oct 10 |
13.18000 +0.43 |
13.43 | 12.80 | 12.80 | 17,691 |
| 11 Oct 10 |
12.75000 -0.15 |
13.28 | 12.75 | 13.00 | 8,628 |
| 08 Oct 10 |
12.90000 +0.15 |
12.98 | 12.76 | 12.80 | 17,830 |
| 07 Oct 10 |
12.75000 -0.05 |
12.93 | 12.70 | 12.70 | 8,767 |
| 06 Oct 10 |
12.80000 +0.12 |
12.85 | 12.64 | 12.68 | 20,744 |
| 05 Oct 10 |
12.68000 -0.07 |
12.75 | 12.40 | 12.75 | 29,405 |
| 04 Oct 10 |
12.75000 +0.00 |
13.30 | 12.75 | 13.30 | 6,220 |
| 01 Oct 10 |
12.75000 +0.05 |
13.16 | 12.75 | 13.09 | 8,647 |
| 30 Sep 10 |
12.70500 +0.10 |
12.94 | 12.60 | 12.75 | 24,225 |
| 29 Sep 10 |
12.60000 +0.20 |
12.94 | 12.24 | 12.40 | 19,720 |
| 28 Sep 10 |
12.40000 -0.08 |
12.48 | 12.22 | 12.48 | 14,992 |
| 27 Sep 10 |
12.48000 +0.00 |
12.67 | 12.33 | 12.33 | 5,569 |
| 24 Sep 10 |
12.48000 -0.16 |
12.94 | 12.28 | 12.94 | 31,988 |
| 23 Sep 10 |
12.63500 +0.11 |
12.94 | 12.64 | 12.94 | 6,206 |
| 22 Sep 10 |
12.53000 -0.35 |
13.20 | 12.53 | 13.20 | 26,229 |
| 21 Sep 10 |
12.88000 -0.02 |
13.26 | 12.88 | 12.90 | 28,740 |
| 20 Sep 10 |
12.90000 -0.02 |
13.46 | 12.51 | 12.81 | 14,818 |
| 17 Sep 10 |
12.91500 -0.31 |
13.54 | 12.91 | 13.40 | 55,089 |
| 16 Sep 10 |
13.22500 -0.44 |
13.70 | 13.16 | 13.70 | 19,559 |
| 15 Sep 10 |
13.66500 -0.14 |
13.89 | 13.66 | 13.81 | 16,185 |
| 14 Sep 10 |
13.80500 -0.17 |
13.94 | 13.80 | 13.89 | 9,051 |
| 13 Sep 10 |
13.98000 +0.18 |
14.10 | 13.89 | 13.90 | 4,637 |
| 10 Sep 10 |
13.80000 -0.20 |
14.00 | 13.80 | 13.90 | 4,010 |
| 09 Sep 10 |
14.00000 +0.10 |
14.00 | 13.86 | 13.95 | 2,334 |
| 08 Sep 10 |
13.90000 +0.00 |
13.94 | 13.90 | 13.94 | 2,199 |
| 07 Sep 10 |
13.90000 -0.21 |
14.06 | 13.86 | 14.00 | 4,306 |
| 06 Sep 10 |
14.11000 +0.34 |
14.11 | 13.89 | 13.95 | 5,602 |
| 03 Sep 10 |
13.77000 -0.03 |
14.34 | 13.09 | 13.99 | 37,991 |
| 02 Sep 10 |
13.80000 -0.18 |
13.91 | 13.70 | 13.91 | 5,525 |
| 01 Sep 10 |
13.98000 +0.25 |
13.98 | 13.66 | 13.89 | 3,034 |
| 31 Aug 10 |
13.73000 +0.18 |
13.98 | 13.45 | 13.73 | 9,455 |
| 30 Aug 10 |
13.55000 -0.25 |
14.00 | 13.48 | 14.00 | 12,803 |
| 27 Aug 10 |
13.80000 -0.60 |
14.45 | 13.48 | 14.32 | 38,846 |
| 26 Aug 10 |
14.40000 -0.14 |
14.81 | 14.40 | 14.65 | 2,563 |
| 25 Aug 10 |
14.53500 +0.14 |
14.79 | 14.30 | 14.30 | 7,380 |
| 24 Aug 10 |
14.40000 -0.55 |
14.90 | 14.25 | 14.86 | 8,965 |
| 23 Aug 10 |
14.95000 +0.16 |
14.98 | 14.75 | 14.97 | 3,350 |
| 20 Aug 10 |
14.79000 -0.19 |
14.98 | 14.79 | 14.98 | 2,891 |
| 19 Aug 10 |
14.98500 -0.06 |
15.05 | 14.81 | 15.05 | 3,176 |
| 18 Aug 10 |
15.04000 -0.01 |
15.15 | 14.90 | 15.15 | 3,464 |
| 17 Aug 10 |
15.05000 +0.45 |
15.15 | 14.88 | 14.96 | 5,194 |
| 16 Aug 10 |
14.60000 -0.15 |
15.10 | 14.60 | 15.10 | 3,113 |
| 13 Aug 10 |
14.75000 -0.55 |
15.51 | 14.56 | 15.51 | 23,438 |
| 12 Aug 10 |
15.30000 -0.40 |
15.61 | 15.11 | 15.56 | 6,346 |
| 11 Aug 10 |
15.70000 +0.05 |
15.70 | 15.35 | 15.50 | 6,775 |
| 10 Aug 10 |
15.65000 -0.25 |
15.99 | 15.42 | 15.95 | 15,654 |
| 09 Aug 10 |
15.90000 +0.73 |
15.94 | 15.20 | 15.20 | 17,627 |
| 06 Aug 10 |
15.17000 -0.02 |
15.55 | 15.17 | 15.38 | 9,704 |
| 05 Aug 10 |
15.19000 +0.18 |
15.25 | 15.03 | 15.22 | 14,889 |
| 04 Aug 10 |
15.01000 -0.64 |
15.65 | 15.01 | 15.65 | 7,433 |
| 03 Aug 10 |
15.65000 +0.17 |
15.69 | 15.41 | 15.41 | 4,793 |
| 02 Aug 10 |
15.48000 +0.83 |
15.67 | 14.85 | 14.87 | 7,228 |
| 30 Jul 10 |
14.65000 +0.10 |
14.65 | 14.60 | 14.60 | 374 |
| 29 Jul 10 |
14.55000 +0.10 |
14.90 | 14.55 | 14.71 | 3,791 |
| 28 Jul 10 |
14.45000 -0.55 |
15.10 | 14.44 | 15.10 | 7,558 |
| 27 Jul 10 |
15.00000 -0.09 |
15.35 | 14.89 | 15.20 | 8,788 |
| 26 Jul 10 |
15.08500 +0.59 |
15.10 | 14.39 | 14.39 | 13,991 |
| 23 Jul 10 |
14.50000 -0.16 |
14.80 | 14.50 | 14.66 | 8,382 |
| 22 Jul 10 |
14.66000 +0.11 |
14.67 | 14.32 | 14.35 | 7,140 |
| 21 Jul 10 |
14.55000 +0.30 |
14.70 | 14.10 | 14.10 | 8,013 |
| 20 Jul 10 |
14.25000 +0.20 |
14.50 | 14.14 | 14.14 | 18,643 |
| 19 Jul 10 |
14.05000 -0.20 |
14.60 | 14.05 | 14.60 | 1,343 |
| 16 Jul 10 |
14.25000 +0.00 |
14.42 | 14.25 | 14.30 | 1,800 |
| 15 Jul 10 |
14.25000 +0.00 |
14.60 | 14.25 | 14.45 | 2,682 |
| 14 Jul 10 |
14.25000 -0.15 |
14.45 | 14.25 | 14.29 | 7,360 |
| 13 Jul 10 |
14.40000 +0.00 |
14.65 | 14.40 | 14.40 | 5,410 |
| 12 Jul 10 |
14.40000 +0.31 |
14.91 | 14.20 | 14.20 | 3,468 |
| 09 Jul 10 |
14.09000 -0.06 |
14.22 | 14.00 | 14.22 | 3,632 |
| 08 Jul 10 |
14.15000 +0.05 |
14.19 | 14.07 | 14.19 | 1,198 |
| 07 Jul 10 |
14.10000 +0.05 |
14.64 | 14.05 | 14.05 | 8,434 |
| 06 Jul 10 |
14.05000 +0.14 |
14.18 | 13.96 | 14.00 | 5,905 |
| 05 Jul 10 |
13.91000 -0.07 |
14.05 | 13.91 | 13.96 | 3,465 |
| 02 Jul 10 |
13.98500 +0.16 |
14.04 | 13.80 | 13.80 | 4,264 |
| 01 Jul 10 |
13.82000 +0.01 |
14.50 | 13.73 | 14.12 | 13,096 |
| 30 Jun 10 |
13.80500 +0.11 |
13.96 | 13.81 | 13.96 | 3,093 |
| 29 Jun 10 |
13.70000 -0.30 |
14.03 | 13.61 | 13.98 | 17,996 |
| 28 Jun 10 |
14.00000 +0.24 |
14.22 | 13.95 | 14.01 | 3,133 |
| 25 Jun 10 |
13.76000 -0.24 |
14.26 | 13.75 | 14.26 | 12,639 |
| 24 Jun 10 |
14.00000 -0.20 |
14.28 | 14.00 | 14.20 | 2,645 |
| 23 Jun 10 |
14.20000 -0.36 |
14.75 | 14.20 | 14.56 | 7,207 |
| 22 Jun 10 |
14.56000 -0.05 |
14.79 | 14.56 | 14.56 | 3,649 |
| 21 Jun 10 |
14.61000 +0.01 |
14.98 | 14.60 | 14.98 | 5,473 |
| 18 Jun 10 |
14.59500 +0.07 |
15.28 | 14.60 | 14.69 | 7,398 |
| 17 Jun 10 |
14.53000 +0.43 |
14.72 | 14.20 | 14.20 | 4,857 |
| 16 Jun 10 |
14.10500 -0.55 |
14.65 | 14.03 | 14.52 | 5,404 |
| 15 Jun 10 |
14.65000 +0.14 |
14.68 | 14.27 | 14.50 | 6,133 |
| 14 Jun 10 |
14.51000 +0.11 |
14.70 | 14.40 | 14.40 | 5,700 |
| 11 Jun 10 |
14.40000 -0.25 |
14.75 | 14.02 | 14.75 | 13,554 |
| 10 Jun 10 |
14.65000 +0.09 |
14.65 | 14.30 | 14.47 | 4,047 |
| 09 Jun 10 |
14.56000 -0.24 |
15.45 | 14.36 | 15.00 | 24,742 |
| 08 Jun 10 |
14.80000 +0.64 |
15.06 | 14.33 | 14.45 | 38,192 |
| 07 Jun 10 |
14.16000 +0.76 |
14.44 | 13.40 | 13.60 | 27,128 |
| 04 Jun 10 |
13.40000 +0.49 |
13.68 | 12.59 | 13.05 | 47,528 |
| 03 Jun 10 |
12.90500 +0.40 |
13.44 | 12.72 | 12.72 | 15,369 |
| 02 Jun 10 |
12.50000 -0.12 |
12.59 | 12.39 | 12.59 | 14,330 |
| 01 Jun 10 |
12.62000 +0.20 |
12.68 | 12.50 | 12.68 | 9,552 |
| 31 May 10 |
12.42000 +0.12 |
12.82 | 12.25 | 12.25 | 7,317 |
| 28 May 10 |
12.30000 +0.09 |
12.73 | 12.22 | 12.38 | 11,134 |
| 27 May 10 |
12.21000 -0.29 |
12.93 | 12.10 | 12.61 | 37,941 |
| 26 May 10 |
12.50000 -0.11 |
12.94 | 12.10 | 12.94 | 147,458 |
| 25 May 10 |
12.61000 -1.00 |
13.52 | 12.58 | 13.50 | 16,532 |
| 24 May 10 |
13.61000 -0.39 |
14.05 | 13.60 | 14.05 | 1,919 |
| 21 May 10 |
14.00000 +0.10 |
14.20 | 13.51 | 13.71 | 13,846 |
| 20 May 10 |
13.90000 -0.10 |
14.40 | 13.73 | 14.21 | 4,728 |
| 19 May 10 |
14.00000 -0.32 |
14.56 | 13.85 | 14.30 | 14,509 |
| 18 May 10 |
14.32000 +0.00 |
14.65 | 14.32 | 14.65 | 3,744 |
| 17 May 10 |
14.32000 -0.26 |
14.60 | 14.27 | 14.60 | 7,886 |
| 14 May 10 |
14.58000 -0.02 |
14.82 | 14.05 | 14.82 | 7,637 |
| 13 May 10 |
14.60000 +0.07 |
14.77 | 14.52 | 14.65 | 2,696 |
| 12 May 10 |
14.53000 +0.09 |
14.60 | 14.22 | 14.50 | 8,995 |
| 11 May 10 |
14.44000 -0.47 |
15.00 | 13.53 | 15.00 | 50,769 |
| 10 May 10 |
14.91000 +1.01 |
14.95 | 13.68 | 13.90 | 10,787 |
| 07 May 10 |
13.90000 +0.09 |
14.68 | 13.61 | 13.61 | 13,837 |
| 06 May 10 |
13.81000 -0.49 |
14.51 | 13.81 | 14.13 | 8,757 |
| 05 May 10 |
14.30000 -0.47 |
14.74 | 13.88 | 14.60 | 9,457 |
| 04 May 10 |
14.77000 -0.73 |
15.58 | 14.77 | 15.40 | 10,299 |
| 03 May 10 |
15.50000 +1.48 |
15.50 | 14.27 | 14.48 | 10,762 |
| 30 Apr 10 |
14.02000 -0.35 |
14.60 | 14.02 | 14.45 | 7,854 |
| 29 Apr 10 |
14.37000 -0.23 |
14.64 | 14.00 | 14.55 | 9,691 |
| 28 Apr 10 |
14.60000 -0.35 |
15.07 | 14.60 | 14.95 | 24,143 |
| 27 Apr 10 |
14.95000 -0.80 |
15.97 | 14.95 | 15.97 | 17,198 |
| 26 Apr 10 |
15.75000 -0.23 |
16.26 | 15.61 | 16.06 | 10,496 |
| 23 Apr 10 |
15.98000 +0.60 |
16.30 | 15.67 | 15.75 | 10,008 |
| 22 Apr 10 |
15.38000 +0.13 |
15.80 | 15.30 | 15.50 | 12,069 |
| 21 Apr 10 |
15.25000 +0.25 |
15.50 | 15.00 | 15.00 | 17,462 |
| 20 Apr 10 |
15.00000 +0.35 |
15.15 | 14.77 | 14.99 | 6,803 |
| 19 Apr 10 |
14.65000 +0.10 |
15.60 | 14.55 | 14.55 | 24,547 |
| 16 Apr 10 |
14.55000 -0.20 |
14.80 | 14.52 | 14.70 | 22,578 |
| 15 Apr 10 |
14.75000 +0.07 |
14.80 | 14.52 | 14.80 | 29,892 |
| 14 Apr 10 |
14.68000 -0.12 |
15.06 | 14.67 | 14.80 | 11,854 |
| 13 Apr 10 |
14.80000 +0.37 |
15.08 | 14.65 | 14.72 | 16,643 |
| 12 Apr 10 |
14.43000 +0.73 |
14.72 | 14.10 | 14.10 | 15,813 |
| 09 Apr 10 |
13.70000 +0.26 |
13.98 | 13.55 | 13.64 | 4,382 |
| 08 Apr 10 |
13.44000 -0.06 |
13.50 | 13.10 | 13.10 | 4,739 |
| 07 Apr 10 |
13.50000 +0.32 |
13.50 | 13.03 | 13.18 | 6,170 |
| 06 Apr 10 |
13.18000 +0.18 |
13.24 | 13.06 | 13.24 | 2,976 |
| 01 Apr 10 |
13.00000 +0.14 |
13.60 | 12.76 | 12.94 | 17,925 |
| 31 Mar 10 |
12.86000 +0.36 |
12.86 | 12.51 | 12.51 | 6,284 |
| 30 Mar 10 |
12.50000 -0.26 |
12.86 | 12.44 | 12.52 | 11,836 |
| 29 Mar 10 |
12.76000 -0.04 |
12.99 | 12.73 | 12.93 | 5,125 |
| 26 Mar 10 |
12.80000 -0.35 |
13.09 | 12.80 | 13.09 | 6,869 |
| 25 Mar 10 |
13.14500 +1.10 |
13.30 | 12.00 | 12.10 | 23,540 |
| 24 Mar 10 |
12.05000 +0.00 |
12.10 | 11.85 | 11.85 | 2,804 |
| 23 Mar 10 |
12.05000 -0.05 |
12.10 | 11.56 | 11.90 | 1,577 |
| 22 Mar 10 |
12.10000 +0.10 |
12.15 | 11.75 | 11.75 | 2,788 |
| 19 Mar 10 |
12.00000 -0.60 |
12.62 | 12.00 | 12.62 | 6,839 |
| 18 Mar 10 |
12.60000 +0.20 |
12.60 | 12.10 | 12.20 | 7,947 |
| 17 Mar 10 |
12.40000 +0.37 |
12.48 | 11.90 | 12.10 | 13,516 |
| 16 Mar 10 |
12.03000 +0.13 |
12.03 | 11.90 | 12.01 | 1,199 |
| 15 Mar 10 |
11.90000 -0.37 |
12.39 | 11.50 | 12.39 | 16,035 |
| 12 Mar 10 |
12.27000 -0.60 |
12.98 | 12.15 | 12.70 | 4,390 |
| 11 Mar 10 |
12.87000 +0.03 |
12.87 | 12.61 | 12.87 | 2,908 |
| 10 Mar 10 |
12.84000 +0.29 |
12.94 | 12.50 | 12.94 | 1,714 |
| 09 Mar 10 |
12.55000 -0.11 |
12.77 | 12.50 | 12.50 | 958 |
| 08 Mar 10 |
12.66000 -0.34 |
13.23 | 12.66 | 13.00 | 7,188 |
| 05 Mar 10 |
13.00000 +0.68 |
13.05 | 12.01 | 12.05 | 18,998 |
| 04 Mar 10 |
12.32000 +0.30 |
12.34 | 11.90 | 12.01 | 2,588 |
| 03 Mar 10 |
12.02000 +0.07 |
12.40 | 11.42 | 11.85 | 4,191 |
| 02 Mar 10 |
11.95000 +0.44 |
11.95 | 11.32 | 11.90 | 6,040 |
| 01 Mar 10 |
11.51000 -0.38 |
11.95 | 11.51 | 11.80 | 13,079 |
| 26 Feb 10 |
11.89000 +0.39 |
11.89 | 11.51 | 11.51 | 982 |
| 25 Feb 10 |
11.50000 -0.23 |
11.73 | 11.41 | 11.73 | 1,253 |
| 24 Feb 10 |
11.73000 +0.27 |
11.74 | 11.05 | 11.60 | 10,497 |
| 23 Feb 10 |
11.46000 -0.05 |
11.70 | 11.00 | 11.52 | 15,471 |
| 22 Feb 10 |
11.51000 +0.01 |
12.03 | 11.50 | 11.51 | 10,500 |
| 19 Feb 10 |
11.50000 -0.20 |
11.70 | 11.50 | 11.50 | 3,296 |
| 18 Feb 10 |
11.70000 -0.02 |
11.70 | 11.50 | 11.70 | 5,614 |
| 17 Feb 10 |
11.72000 +0.02 |
12.14 | 11.70 | 11.90 | 7,538 |
| 16 Feb 10 |
11.70000 -0.26 |
12.24 | 11.70 | 12.22 | 2,336 |
| 15 Feb 10 |
11.96000 +0.06 |
12.43 | 11.66 | 12.13 | 3,562 |
| 12 Feb 10 |
11.90000 +0.35 |
12.13 | 11.36 | 11.36 | 7,336 |
| 11 Feb 10 |
11.54500 -0.01 |
11.69 | 11.39 | 11.40 | 420 |
| 10 Feb 10 |
11.55000 +0.00 |
11.55 | 11.35 | 11.55 | 1,999 |
| 09 Feb 10 |
11.55000 -0.15 |
11.55 | 11.15 | 11.53 | 9,232 |
| 08 Feb 10 |
11.70000 -0.21 |
11.70 | 11.28 | 11.55 | 10,447 |
| 05 Feb 10 |
11.91000 +0.28 |
11.91 | 11.57 | 11.68 | 3,036 |
| 04 Feb 10 |
11.63000 +0.03 |
11.70 | 11.40 | 11.55 | 1,865 |
| 03 Feb 10 |
11.60000 -0.25 |
12.00 | 11.60 | 11.74 | 2,392 |
| 02 Feb 10 |
11.85000 +0.07 |
11.95 | 11.55 | 11.90 | 4,519 |
| 01 Feb 10 |
11.78000 +0.15 |
11.78 | 11.45 | 11.45 | 1,297 |
| 29 Jan 10 |
11.63000 +0.27 |
11.73 | 11.32 | 11.61 | 5,268 |
| 28 Jan 10 |
11.36500 -0.44 |
11.85 | 11.36 | 11.80 | 1,941 |
| 27 Jan 10 |
11.80000 +0.00 |
11.80 | 11.63 | 11.80 | 1,729 |
| 26 Jan 10 |
11.80000 +0.06 |
12.00 | 11.80 | 11.90 | 2,004 |
| 25 Jan 10 |
11.74000 -0.25 |
12.15 | 11.61 | 12.15 | 1,861 |
| 22 Jan 10 |
11.99000 -0.64 |
12.50 | 11.70 | 12.30 | 5,391 |
| 21 Jan 10 |
12.63000 +0.33 |
12.68 | 12.35 | 12.52 | 1,881 |
| 20 Jan 10 |
12.30000 -0.40 |
12.60 | 12.26 | 12.60 | 9,891 |
| 19 Jan 10 |
12.70000 -0.06 |
12.89 | 12.60 | 12.60 | 4,525 |
| 18 Jan 10 |
12.76000 -0.37 |
13.15 | 12.76 | 13.00 | 4,092 |
| 15 Jan 10 |
13.13000 +0.43 |
13.13 | 12.60 | 12.70 | 3,438 |
| 14 Jan 10 |
12.70000 +0.10 |
12.80 | 12.60 | 12.60 | 4,559 |
| 13 Jan 10 |
12.60000 +0.00 |
12.70 | 12.60 | 12.69 | 3,154 |
| 12 Jan 10 |
12.60000 +0.00 |
12.70 | 12.60 | 12.60 | 2,131 |
| 11 Jan 10 |
12.60000 +0.09 |
12.65 | 12.51 | 12.52 | 4,525 |
| 08 Jan 10 |
12.51000 +0.25 |
12.53 | 12.30 | 12.30 | 951 |
| 07 Jan 10 |
12.26000 +0.22 |
12.26 | 11.80 | 11.88 | 1,679 |
| 06 Jan 10 |
12.04500 +0.27 |
12.05 | 11.72 | 11.72 | 1,459 |
| 05 Jan 10 |
11.78000 -0.18 |
11.90 | 11.68 | 11.90 | 1,805 |
| 04 Jan 10 |
11.96000 +0.56 |
12.02 | 11.36 | 11.36 | 7,502 |
| 30 Dec 09 |
11.40000 +0.04 |
11.78 | 11.40 | 11.55 | 836 |
| 29 Dec 09 |
11.36000 -0.14 |
11.87 | 11.36 | 11.87 | 1,533 |
| 28 Dec 09 |
11.50000 +0.00 |
11.60 | 11.50 | 11.60 | 616 |
Koenig & Bauer AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.95000 +0.12 |
9.08 | 8.83 | 8.96 | 7,568 |
| 19 Oct 26 |
8.83000 -0.03 |
8.95 | 8.80 | 8.93 | 809 |
| 16 Oct 26 |
8.86000 +0.02 |
8.99 | 8.82 | 8.92 | 2,011 |
| 15 Oct 26 |
8.84000 -0.08 |
9.08 | 8.82 | 9.08 | 1,822 |
| 14 Oct 26 |
8.92000 +0.07 |
9.08 | 8.80 | 9.08 | 1,926 |
| 13 Oct 26 |
8.85000 -0.02 |
8.88 | 8.80 | 8.88 | 1,125 |
| 12 Oct 26 |
8.87000 +0.07 |
8.98 | 8.80 | 8.80 | 9,335 |
| 09 Oct 26 |
8.80000 +0.00 |
8.96 | 8.80 | 8.95 | 175 |
| 08 Oct 26 |
8.80000 -0.03 |
8.93 | 8.80 | 8.93 | 3,478 |
| 07 Oct 26 |
8.83000 -0.06 |
8.97 | 8.73 | 8.89 | 13,423 |
| 06 Oct 26 |
8.89000 -0.10 |
9.08 | 8.82 | 9.08 | 3,606 |
| 05 Oct 26 |
8.99000 +0.04 |
9.08 | 8.77 | 9.08 | 11,923 |
| 02 Oct 26 |
8.95000 +0.15 |
8.95 | 8.87 | 8.95 | 1,402 |
| 01 Oct 26 |
8.80000 -0.13 |
8.96 | 8.78 | 8.78 | 8,608 |
| 30 Sep 26 |
8.93000 +0.03 |
8.98 | 8.60 | 8.60 | 7,233 |
| 29 Sep 26 |
8.90000 +0.00 |
9.19 | 8.90 | 8.91 | 1,893 |
| 28 Sep 26 |
8.90000 -0.03 |
9.00 | 8.89 | 8.95 | 3,193 |
| 25 Sep 26 |
8.93000 +0.03 |
9.02 | 8.86 | 9.02 | 2,978 |
| 24 Sep 26 |
8.90000 -0.10 |
9.18 | 8.90 | 9.00 | 4,808 |
| 23 Sep 26 |
9.00000 +0.00 |
9.07 | 8.94 | 8.99 | 2,498 |
| 22 Sep 26 |
9.00000 +0.10 |
9.00 | 8.91 | 8.92 | 3,585 |
| 21 Sep 26 |
8.90000 -0.04 |
9.00 | 8.79 | 8.87 | 88,873 |
| 18 Sep 26 |
8.94000 -0.03 |
8.96 | 8.88 | 8.90 | 3,398 |
| 17 Sep 26 |
8.97000 +0.03 |
8.99 | 8.90 | 8.94 | 4,471 |
| 16 Sep 26 |
8.94000 +0.04 |
8.99 | 8.85 | 8.90 | 27,838 |
| 15 Sep 26 |
8.90000 +0.05 |
9.10 | 8.81 | 9.10 | 25,519 |
| 14 Sep 26 |
8.85000 -0.09 |
9.01 | 8.58 | 8.58 | 28,654 |
| 11 Sep 26 |
8.94000 +0.05 |
8.99 | 8.81 | 8.85 | 9,049 |
| 10 Sep 26 |
8.89000 -0.02 |
8.92 | 8.84 | 8.87 | 4,407 |
| 09 Sep 26 |
8.91000 +0.01 |
8.92 | 8.85 | 8.85 | 2,894 |
| 08 Sep 26 |
8.90000 +0.06 |
8.90 | 8.67 | 8.87 | 4,064 |
| 07 Sep 26 |
8.84000 +0.05 |
8.87 | 8.70 | 8.85 | 5,952 |
| 04 Sep 26 |
8.79000 +0.04 |
8.83 | 8.74 | 8.80 | 4,579 |
| 03 Sep 26 |
8.75000 +0.13 |
8.75 | 8.69 | 8.73 | 8,385 |
| 02 Sep 26 |
8.62000 +0.09 |
8.94 | 8.56 | 8.94 | 10,342 |
| 01 Sep 26 |
8.53000 -0.46 |
9.00 | 8.53 | 9.00 | 10,948 |
| 31 Aug 26 |
8.99000 -0.01 |
8.99 | 8.90 | 8.98 | 3,206 |
| 28 Aug 26 |
9.00000 +0.01 |
9.00 | 8.84 | 8.88 | 2,028 |
| 27 Aug 26 |
8.99000 -0.01 |
9.00 | 8.90 | 8.95 | 4,066 |
| 26 Aug 26 |
9.00000 +0.02 |
9.02 | 8.95 | 9.00 | 7,096 |
| 25 Aug 26 |
8.98000 +0.18 |
9.00 | 8.80 | 8.85 | 9,212 |
| 24 Aug 26 |
8.80000 +0.20 |
9.00 | 8.65 | 9.00 | 6,252 |
| 21 Aug 26 |
8.60000 -0.09 |
8.86 | 8.51 | 8.58 | 6,389 |
| 20 Aug 26 |
8.69000 -0.31 |
8.93 | 8.68 | 8.93 | 8,531 |
| 19 Aug 26 |
9.00000 -0.40 |
9.40 | 8.79 | 9.40 | 3,996 |
| 18 Aug 26 |
9.40000 +0.25 |
9.40 | 8.79 | 9.35 | 1,493 |
| 17 Aug 26 |
9.15000 +0.15 |
9.35 | 8.80 | 9.35 | 4,932 |
| 14 Aug 26 |
9.00000 +0.00 |
9.01 | 8.78 | 8.98 | 7,955 |
| 13 Aug 26 |
9.00000 +0.24 |
9.23 | 8.87 | 9.00 | 2,503 |
| 12 Aug 26 |
8.76000 -0.44 |
9.05 | 8.76 | 8.90 | 6,946 |
| 11 Aug 26 |
9.20000 +0.20 |
9.20 | 8.92 | 9.00 | 4,999 |
| 10 Aug 26 |
9.00000 -0.01 |
9.09 | 8.90 | 8.99 | 8,435 |
| 07 Aug 26 |
9.01000 +0.01 |
9.40 | 8.82 | 9.40 | 3,204 |
| 06 Aug 26 |
9.00000 -0.09 |
9.38 | 8.50 | 8.50 | 28,164 |
| 05 Aug 26 |
9.09000 -0.07 |
9.10 | 8.74 | 8.95 | 8,947 |
| 04 Aug 26 |
9.16000 +0.20 |
9.16 | 8.86 | 9.02 | 5,140 |
| 03 Aug 26 |
8.96000 -0.09 |
9.18 | 8.85 | 9.18 | 2,708 |
| 31 Jul 26 |
9.05000 +0.06 |
9.20 | 8.89 | 8.95 | 15,100 |
| 30 Jul 26 |
8.99000 -0.07 |
9.06 | 8.70 | 9.05 | 1,928 |
| 29 Jul 26 |
9.06000 +0.16 |
9.06 | 8.81 | 8.81 | 3,494 |
| 28 Jul 26 |
8.90000 +0.13 |
9.03 | 8.81 | 8.81 | 209 |
| 27 Jul 26 |
8.77000 -0.03 |
8.82 | 8.77 | 8.82 | 42 |
| 24 Jul 26 |
8.80000 +0.32 |
9.00 | 8.78 | 8.90 | 1,694 |
| 23 Jul 26 |
8.48000 -0.52 |
9.00 | 8.48 | 9.00 | 210 |
| 22 Jul 26 |
9.00000 +0.64 |
9.06 | 8.40 | 8.40 | 8,343 |
| 21 Jul 26 |
8.36000 -0.21 |
8.74 | 8.36 | 8.74 | 374 |
| 20 Jul 26 |
8.57000 -0.03 |
8.73 | 8.41 | 8.60 | 1,099 |
| 17 Jul 26 |
8.60000 -0.40 |
8.90 | 8.60 | 8.90 | 4,757 |
| 16 Jul 26 |
9.00000 +0.70 |
9.10 | 8.42 | 8.42 | 6,281 |
| 15 Jul 26 |
8.30000 -0.01 |
8.80 | 8.30 | 8.60 | 5,292 |
| 14 Jul 26 |
8.31000 -0.38 |
8.69 | 8.31 | 8.69 | 2,373 |
| 13 Jul 26 |
8.69000 -0.22 |
8.80 | 8.69 | 8.80 | 1,518 |
| 10 Jul 26 |
8.91000 +0.41 |
8.96 | 8.52 | 8.52 | 3,214 |
| 09 Jul 26 |
8.50000 +0.00 |
8.70 | 8.50 | 8.70 | 5,432 |
| 08 Jul 26 |
8.50000 -0.10 |
8.70 | 8.50 | 8.60 | 3,647 |
| 07 Jul 26 |
8.60000 -0.12 |
8.76 | 8.60 | 8.70 | 1,244 |
| 06 Jul 26 |
8.72000 -0.17 |
9.04 | 8.70 | 8.85 | 1,230 |
| 03 Jul 26 |
8.89000 +0.19 |
9.10 | 8.85 | 8.85 | 2,680 |
| 02 Jul 26 |
8.70000 -0.25 |
8.92 | 8.56 | 8.64 | 6,584 |
| 01 Jul 26 |
8.95000 -0.10 |
9.40 | 8.94 | 9.40 | 1,402 |
| 30 Jun 26 |
9.05000 +0.77 |
9.23 | 8.29 | 8.52 | 21,891 |
| 29 Jun 26 |
8.28000 -0.12 |
8.53 | 8.28 | 8.35 | 3,457 |
| 26 Jun 26 |
8.40000 -0.10 |
8.55 | 8.33 | 8.55 | 7,414 |
| 25 Jun 26 |
8.50000 -0.10 |
8.88 | 8.50 | 8.87 | 8,897 |
| 24 Jun 26 |
8.60000 +0.02 |
8.62 | 8.51 | 8.51 | 10,023 |
| 23 Jun 26 |
8.58000 -0.24 |
8.66 | 8.52 | 8.66 | 1,214 |
| 22 Jun 26 |
8.82000 +0.15 |
8.82 | 8.56 | 8.63 | 10,137 |
| 19 Jun 26 |
8.67000 +0.11 |
8.70 | 8.50 | 8.51 | 10,942 |
| 18 Jun 26 |
8.56000 -0.13 |
8.65 | 8.56 | 8.64 | 1,183 |
| 17 Jun 26 |
8.69000 +0.39 |
8.76 | 8.31 | 8.40 | 16,070 |
| 16 Jun 26 |
8.30000 -0.19 |
8.58 | 8.30 | 8.50 | 2,694 |
| 15 Jun 26 |
8.49000 -0.03 |
8.68 | 8.29 | 8.30 | 43,076 |
| 12 Jun 26 |
8.52000 -0.23 |
9.00 | 8.50 | 8.81 | 5,297 |
| 11 Jun 26 |
8.75000 -0.10 |
8.92 | 8.75 | 8.85 | 8,150 |
| 10 Jun 26 |
8.85000 -0.36 |
9.16 | 8.85 | 9.16 | 5,634 |
| 09 Jun 26 |
9.21000 -0.07 |
9.21 | 8.85 | 8.85 | 1,441 |
| 08 Jun 26 |
9.28000 +0.21 |
9.28 | 8.90 | 8.90 | 7,660 |
| 05 Jun 26 |
9.07000 +0.19 |
9.07 | 8.85 | 8.88 | 6,087 |
| 04 Jun 26 |
8.88000 -0.18 |
9.09 | 8.75 | 9.09 | 8,912 |
| 03 Jun 26 |
9.06000 +0.15 |
9.38 | 8.80 | 8.80 | 5,635 |
| 02 Jun 26 |
8.91000 -0.13 |
9.13 | 8.85 | 9.13 | 7,751 |
| 01 Jun 26 |
9.04000 +0.25 |
9.49 | 9.01 | 9.49 | 13,741 |
| 29 May 26 |
8.79000 -0.37 |
9.25 | 8.79 | 9.25 | 6,074 |
| 28 May 26 |
9.16000 -0.04 |
9.23 | 8.89 | 9.12 | 8,376 |
| 27 May 26 |
9.20000 -0.08 |
9.50 | 9.20 | 9.50 | 7,685 |
| 26 May 26 |
9.28000 -0.01 |
9.44 | 9.26 | 9.37 | 3,700 |
| 25 May 26 |
9.29000 +0.10 |
9.50 | 9.17 | 9.30 | 6,451 |
| 22 May 26 |
9.19000 +0.32 |
9.23 | 8.92 | 8.98 | 9,968 |
| 21 May 26 |
8.87000 +0.01 |
9.02 | 8.71 | 8.86 | 15,674 |
| 20 May 26 |
8.86000 -0.09 |
9.02 | 8.75 | 8.75 | 8,484 |
| 19 May 26 |
8.95000 -0.36 |
9.50 | 8.83 | 9.50 | 39,948 |
| 18 May 26 |
9.31000 -0.35 |
9.59 | 9.07 | 9.59 | 13,498 |
| 15 May 26 |
9.66000 +0.25 |
9.81 | 9.40 | 9.60 | 10,023 |
| 14 May 26 |
9.41000 -0.07 |
9.69 | 9.41 | 9.60 | 4,243 |
| 13 May 26 |
9.48000 +0.01 |
9.60 | 9.38 | 9.50 | 3,345 |
| 12 May 26 |
9.47000 +0.36 |
9.58 | 8.97 | 9.00 | 18,763 |
| 11 May 26 |
9.11000 -0.01 |
9.33 | 8.75 | 9.19 | 12,298 |
| 08 May 26 |
9.12000 -0.82 |
9.71 | 9.12 | 9.71 | 6,659 |
| 07 May 26 |
9.94000 +0.22 |
9.94 | 9.58 | 9.58 | 8,670 |
| 06 May 26 |
9.72000 +0.22 |
9.72 | 9.15 | 9.15 | 16,866 |
| 05 May 26 |
9.50000 +0.20 |
9.50 | 9.15 | 9.49 | 6,051 |
| 04 May 26 |
9.30000 -0.02 |
9.49 | 9.21 | 9.49 | 2,315 |
| 30 Apr 26 |
9.32000 +0.18 |
9.32 | 9.13 | 9.26 | 7,829 |
| 29 Apr 26 |
9.14000 -0.05 |
9.34 | 9.10 | 9.32 | 1,982 |
| 28 Apr 26 |
9.19000 -0.38 |
9.65 | 9.19 | 9.65 | 3,247 |
| 27 Apr 26 |
9.57000 +0.22 |
9.63 | 9.47 | 9.48 | 8,879 |
| 24 Apr 26 |
9.35000 +0.15 |
9.64 | 8.63 | 8.63 | 19,234 |
| 23 Apr 26 |
9.20000 -0.62 |
10.02 | 9.20 | 10.02 | 2,483 |
| 22 Apr 26 |
9.82000 +0.01 |
10.00 | 9.69 | 9.69 | 17,290 |
| 21 Apr 26 |
9.81000 -0.16 |
10.04 | 9.71 | 10.04 | 15,086 |
| 20 Apr 26 |
9.97000 +0.09 |
10.00 | 9.81 | 9.89 | 6,412 |
| 17 Apr 26 |
9.88000 +0.11 |
10.10 | 9.72 | 9.91 | 19,939 |
| 16 Apr 26 |
9.77000 +0.87 |
10.00 | 8.95 | 9.00 | 36,628 |
| 15 Apr 26 |
8.90000 +0.06 |
8.92 | 8.62 | 8.80 | 16,666 |
| 14 Apr 26 |
8.84000 +0.26 |
8.94 | 8.62 | 8.62 | 5,618 |
| 13 Apr 26 |
8.58000 -0.48 |
8.88 | 8.44 | 8.88 | 14,442 |
| 10 Apr 26 |
9.06000 +0.31 |
9.20 | 8.66 | 8.94 | 13,351 |
| 09 Apr 26 |
8.75000 -0.03 |
8.75 | 8.36 | 8.50 | 4,893 |
| 08 Apr 26 |
8.78000 +0.49 |
8.87 | 8.50 | 8.55 | 9,517 |
| 07 Apr 26 |
8.29000 -0.15 |
8.59 | 8.22 | 8.50 | 6,688 |
| 02 Apr 26 |
8.44000 +0.01 |
8.50 | 8.23 | 8.23 | 12,395 |
| 01 Apr 26 |
8.43000 +0.38 |
8.53 | 8.09 | 8.13 | 13,420 |
| 31 Mar 26 |
8.05000 +0.05 |
8.13 | 7.95 | 7.95 | 6,868 |
| 30 Mar 26 |
8.00000 -0.12 |
8.15 | 7.75 | 8.15 | 22,976 |
| 27 Mar 26 |
8.12000 -0.50 |
8.46 | 8.12 | 8.46 | 25,267 |
| 26 Mar 26 |
8.62000 -0.24 |
8.72 | 8.29 | 8.72 | 12,990 |
| 25 Mar 26 |
8.86000 +0.47 |
8.86 | 8.42 | 8.42 | 13,861 |
| 24 Mar 26 |
8.39000 +0.02 |
8.60 | 8.30 | 8.46 | 22,386 |
| 23 Mar 26 |
8.37000 -0.37 |
8.78 | 8.14 | 8.51 | 68,445 |
| 20 Mar 26 |
8.74000 +0.03 |
9.00 | 8.68 | 8.74 | 19,849 |
| 19 Mar 26 |
8.71000 -0.23 |
8.95 | 8.41 | 8.95 | 30,611 |
| 18 Mar 26 |
8.94000 -0.23 |
9.16 | 8.89 | 9.16 | 4,956 |
| 17 Mar 26 |
9.17000 +0.42 |
9.17 | 8.80 | 9.01 | 7,221 |
| 16 Mar 26 |
8.75000 +0.15 |
8.83 | 8.41 | 8.41 | 18,523 |
| 13 Mar 26 |
8.60000 -0.16 |
8.66 | 8.51 | 8.51 | 13,758 |
| 12 Mar 26 |
8.76000 +0.14 |
8.91 | 8.44 | 8.80 | 23,848 |
| 11 Mar 26 |
8.62000 -0.17 |
8.70 | 8.58 | 8.70 | 4,065 |
| 10 Mar 26 |
8.79000 +0.23 |
9.13 | 8.70 | 8.75 | 12,387 |
| 09 Mar 26 |
8.56000 -0.15 |
8.68 | 8.41 | 8.41 | 18,508 |
| 06 Mar 26 |
8.71000 +0.01 |
8.94 | 8.51 | 8.94 | 23,923 |
| 05 Mar 26 |
8.70000 -0.07 |
8.90 | 8.69 | 8.72 | 19,674 |
| 04 Mar 26 |
8.77000 +0.16 |
8.82 | 8.70 | 8.70 | 18,946 |
| 03 Mar 26 |
8.61000 -0.37 |
8.92 | 8.60 | 8.92 | 22,032 |
| 02 Mar 26 |
8.98000 -0.11 |
9.19 | 8.83 | 9.19 | 10,120 |
| 27 Feb 26 |
9.09000 -0.01 |
9.27 | 8.96 | 9.24 | 13,587 |
| 26 Feb 26 |
9.10000 +0.19 |
9.20 | 8.69 | 9.20 | 22,565 |
| 25 Feb 26 |
8.91000 -0.19 |
9.17 | 8.82 | 9.11 | 25,927 |
| 24 Feb 26 |
9.10000 +0.01 |
9.18 | 9.08 | 9.15 | 9,775 |
| 23 Feb 26 |
9.09000 -0.05 |
9.31 | 9.06 | 9.13 | 24,879 |
| 20 Feb 26 |
9.14000 -0.11 |
9.29 | 9.13 | 9.21 | 3,656 |
| 19 Feb 26 |
9.25000 -0.35 |
9.46 | 9.21 | 9.46 | 2,091 |
| 18 Feb 26 |
9.60000 +0.32 |
9.60 | 9.20 | 9.20 | 21,243 |
| 17 Feb 26 |
9.28000 -0.18 |
9.39 | 9.15 | 9.39 | 7,238 |
| 16 Feb 26 |
9.46000 -0.14 |
9.70 | 9.35 | 9.69 | 19,534 |
| 13 Feb 26 |
9.60000 +0.10 |
9.75 | 9.50 | 9.75 | 7,696 |
| 12 Feb 26 |
9.50000 -0.18 |
9.60 | 9.42 | 9.60 | 15,671 |
| 11 Feb 26 |
9.68000 -0.01 |
9.75 | 9.55 | 9.55 | 9,330 |
| 10 Feb 26 |
9.69000 +0.18 |
9.80 | 9.50 | 9.52 | 15,096 |
| 09 Feb 26 |
9.51000 +0.15 |
9.56 | 9.28 | 9.49 | 22,275 |
| 06 Feb 26 |
9.36000 -0.13 |
9.61 | 9.20 | 9.56 | 22,366 |
| 05 Feb 26 |
9.49000 -0.20 |
9.69 | 9.38 | 9.69 | 18,788 |
| 04 Feb 26 |
9.69000 +0.09 |
9.70 | 9.48 | 9.59 | 19,797 |
| 03 Feb 26 |
9.60000 +0.33 |
9.64 | 9.21 | 9.21 | 39,626 |
| 02 Feb 26 |
9.27000 -0.03 |
9.50 | 9.20 | 9.22 | 17,124 |
| 30 Jan 26 |
9.30000 -0.01 |
9.42 | 9.21 | 9.40 | 17,196 |
| 29 Jan 26 |
9.31000 -0.54 |
9.90 | 9.31 | 9.72 | 19,596 |
| 28 Jan 26 |
9.85000 +0.00 |
10.44 | 9.70 | 10.44 | 17,234 |
| 27 Jan 26 |
9.85000 -0.01 |
9.86 | 9.58 | 9.86 | 9,192 |
| 26 Jan 26 |
9.86000 -0.04 |
9.92 | 9.64 | 9.69 | 16,816 |
| 23 Jan 26 |
9.90000 +0.32 |
9.95 | 9.45 | 9.89 | 28,060 |
| 22 Jan 26 |
9.58000 +0.03 |
9.96 | 9.39 | 9.60 | 33,455 |
| 21 Jan 26 |
9.55000 +0.20 |
9.55 | 8.98 | 9.47 | 14,818 |
| 20 Jan 26 |
9.35000 -0.45 |
9.88 | 9.06 | 9.88 | 36,324 |
| 19 Jan 26 |
9.80000 -0.38 |
10.18 | 9.79 | 10.18 | 44,806 |
| 16 Jan 26 |
10.18000 -0.34 |
10.50 | 10.14 | 10.50 | 9,830 |
| 15 Jan 26 |
10.52000 -0.12 |
10.88 | 10.20 | 10.88 | 12,789 |
| 14 Jan 26 |
10.64000 +0.02 |
10.70 | 10.36 | 10.70 | 18,356 |
| 13 Jan 26 |
10.62000 -0.08 |
10.70 | 10.60 | 10.70 | 4,463 |
| 12 Jan 26 |
10.70000 +0.00 |
10.76 | 10.62 | 10.76 | 6,968 |
| 09 Jan 26 |
10.70000 +0.02 |
10.88 | 10.52 | 10.66 | 15,423 |
| 08 Jan 26 |
10.68000 -0.16 |
11.26 | 10.42 | 11.26 | 12,018 |
| 07 Jan 26 |
10.84000 +0.06 |
10.84 | 10.72 | 10.72 | 12,338 |
| 06 Jan 26 |
10.78000 +0.18 |
10.88 | 10.68 | 10.70 | 20,863 |
| 05 Jan 26 |
10.60000 -0.20 |
10.80 | 10.46 | 10.70 | 22,000 |
| 02 Jan 26 |
10.80000 +0.10 |
10.98 | 10.80 | 10.96 | 5,092 |
| 30 Dec 25 |
10.70000 +0.00 |
10.96 | 10.62 | 10.96 | 7,854 |
| 29 Dec 25 |
10.70000 +0.00 |
10.90 | 10.54 | 10.72 | 9,844 |
| 23 Dec 25 |
10.70000 +0.00 |
11.02 | 10.50 | 11.00 | 7,852 |
| 22 Dec 25 |
10.70000 +0.16 |
10.80 | 10.40 | 10.40 | 7,934 |
| 19 Dec 25 |
10.54000 +0.12 |
10.54 | 10.34 | 10.42 | 13,261 |
| 18 Dec 25 |
10.42000 +0.00 |
10.42 | 10.42 | 10.42 | 6,699 |
| 17 Dec 25 |
10.42000 +0.00 |
10.42 | 10.42 | 10.42 | 17,578 |
| 16 Dec 25 |
10.42000 -0.22 |
10.62 | 10.42 | 10.44 | 7,645 |
| 15 Dec 25 |
10.64000 +0.00 |
10.64 | 10.64 | 10.64 | 17,571 |
| 12 Dec 25 |
10.64000 +0.32 |
10.66 | 10.20 | 10.20 | 19,642 |
| 11 Dec 25 |
10.32000 +0.12 |
10.32 | 10.10 | 10.10 | 7,055 |
| 10 Dec 25 |
10.20000 +0.00 |
10.20 | 10.06 | 10.10 | 8,687 |
| 09 Dec 25 |
10.20000 +0.25 |
10.20 | 9.96 | 9.96 | 9,662 |
| 08 Dec 25 |
9.95000 -0.25 |
10.40 | 9.95 | 10.40 | 7,500 |
| 05 Dec 25 |
10.20000 -0.04 |
10.34 | 10.20 | 10.34 | 10,753 |
| 04 Dec 25 |
10.24000 +0.22 |
10.44 | 10.00 | 10.00 | 34,304 |
| 03 Dec 25 |
10.02000 +0.17 |
10.02 | 9.84 | 9.85 | 15,174 |
| 02 Dec 25 |
9.85000 -0.06 |
10.00 | 9.83 | 10.00 | 6,071 |
| 01 Dec 25 |
9.91000 -0.15 |
10.20 | 9.80 | 10.12 | 19,807 |
| 28 Nov 25 |
10.06000 +0.02 |
10.10 | 9.90 | 10.10 | 9,047 |
| 27 Nov 25 |
10.04000 +0.35 |
10.08 | 9.73 | 9.74 | 24,266 |
| 26 Nov 25 |
9.69000 -0.03 |
9.85 | 9.50 | 9.80 | 22,196 |
| 25 Nov 25 |
9.72000 -0.11 |
9.75 | 9.58 | 9.75 | 15,091 |
| 24 Nov 25 |
9.83000 +0.17 |
10.08 | 9.73 | 9.75 | 26,460 |
| 21 Nov 25 |
9.66000 -0.07 |
9.88 | 9.60 | 9.75 | 16,680 |
| 20 Nov 25 |
9.73000 +0.16 |
9.80 | 9.55 | 9.75 | 32,108 |
| 19 Nov 25 |
9.57000 +0.23 |
9.69 | 9.11 | 9.31 | 49,604 |
| 18 Nov 25 |
9.34000 -0.74 |
10.20 | 9.31 | 10.20 | 24,037 |
| 17 Nov 25 |
10.08000 +0.02 |
10.30 | 9.80 | 10.24 | 59,517 |
| 14 Nov 25 |
10.06000 -0.16 |
10.36 | 10.04 | 10.08 | 28,470 |
| 13 Nov 25 |
10.22000 +0.00 |
10.22 | 10.22 | 10.22 | 17,095 |
| 12 Nov 25 |
10.22000 -0.14 |
10.64 | 10.12 | 10.50 | 22,878 |
| 11 Nov 25 |
10.36000 -1.02 |
10.56 | 10.04 | 10.38 | 47,922 |
| 10 Nov 25 |
11.38000 +0.00 |
11.38 | 11.38 | 11.38 | 27,280 |
| 07 Nov 25 |
11.38000 +0.00 |
11.38 | 11.38 | 11.38 | 65,146 |
| 06 Nov 25 |
11.38000 -1.12 |
11.98 | 11.20 | 11.76 | 41,196 |
| 05 Nov 25 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 88,638 |
| 04 Nov 25 |
12.50000 -0.54 |
13.02 | 11.68 | 12.98 | 41,665 |
| 03 Nov 25 |
13.04000 -0.26 |
13.30 | 13.04 | 13.30 | 8,641 |
| 31 Oct 25 |
13.30000 +0.02 |
13.40 | 13.16 | 13.40 | 4,171 |
| 30 Oct 25 |
13.28000 +0.02 |
13.44 | 13.14 | 13.28 | 6,746 |
| 29 Oct 25 |
13.26000 -0.02 |
13.42 | 12.98 | 13.40 | 10,242 |
| 28 Oct 25 |
13.28000 -0.18 |
13.50 | 13.08 | 13.50 | 6,112 |
| 27 Oct 25 |
13.46000 -0.26 |
13.70 | 13.10 | 13.70 | 6,990 |
| 24 Oct 25 |
13.72000 +0.18 |
13.80 | 13.38 | 13.66 | 6,802 |
| 23 Oct 25 |
13.54000 +0.14 |
13.70 | 13.26 | 13.52 | 6,328 |
| 22 Oct 25 |
13.40000 -0.08 |
13.60 | 13.26 | 13.60 | 6,446 |
| 21 Oct 25 |
13.48000 +0.00 |
13.74 | 13.34 | 13.60 | 6,789 |
| 20 Oct 25 |
13.48000 +0.18 |
13.60 | 13.24 | 13.48 | 7,394 |
| 17 Oct 25 |
13.30000 -0.12 |
13.48 | 13.04 | 13.32 | 19,298 |
| 16 Oct 25 |
13.42000 -0.10 |
13.64 | 13.16 | 13.64 | 14,518 |
| 15 Oct 25 |
13.52000 +0.02 |
13.84 | 13.26 | 13.64 | 11,540 |
| 14 Oct 25 |
13.50000 -0.24 |
13.80 | 13.24 | 13.70 | 15,550 |
| 13 Oct 25 |
13.74000 +0.30 |
13.76 | 13.52 | 13.56 | 6,259 |
| 10 Oct 25 |
13.44000 -0.52 |
14.00 | 13.26 | 13.86 | 41,750 |
| 09 Oct 25 |
13.96000 -0.18 |
14.26 | 13.82 | 14.06 | 28,786 |
| 08 Oct 25 |
14.14000 +0.00 |
14.14 | 14.14 | 14.14 | 14,284 |
| 07 Oct 25 |
14.14000 -0.28 |
14.60 | 14.02 | 14.46 | 12,709 |
| 06 Oct 25 |
14.42000 +0.00 |
14.42 | 14.42 | 14.42 | 12,125 |
| 03 Oct 25 |
14.42000 +0.06 |
14.50 | 14.18 | 14.48 | 5,836 |
| 02 Oct 25 |
14.36000 +0.10 |
14.56 | 14.12 | 14.12 | 8,002 |
| 01 Oct 25 |
14.26000 +0.22 |
14.36 | 13.88 | 13.98 | 6,363 |
| 30 Sep 25 |
14.04000 +0.00 |
14.04 | 14.04 | 14.04 | 15,795 |
| 29 Sep 25 |
14.04000 +0.12 |
14.26 | 13.88 | 14.04 | 8,617 |
| 26 Sep 25 |
13.92000 -0.16 |
14.20 | 13.52 | 14.20 | 19,363 |
| 25 Sep 25 |
14.08000 -0.22 |
14.38 | 13.82 | 14.38 | 12,180 |
| 24 Sep 25 |
14.30000 +0.10 |
14.32 | 14.08 | 14.26 | 4,347 |
| 23 Sep 25 |
14.20000 -0.20 |
14.40 | 14.14 | 14.40 | 4,727 |
| 22 Sep 25 |
14.40000 +0.00 |
14.40 | 14.40 | 14.40 | 8,763 |
| 19 Sep 25 |
14.40000 +0.08 |
14.64 | 14.26 | 14.26 | 10,135 |
| 18 Sep 25 |
14.32000 +0.74 |
14.42 | 13.66 | 13.66 | 21,198 |
| 17 Sep 25 |
13.58000 -0.06 |
13.78 | 13.48 | 13.74 | 11,859 |
| 16 Sep 25 |
13.64000 +0.40 |
13.86 | 13.08 | 13.28 | 29,923 |
| 15 Sep 25 |
13.24000 -0.12 |
13.52 | 13.16 | 13.48 | 9,369 |
| 12 Sep 25 |
13.36000 -0.02 |
13.62 | 13.14 | 13.44 | 17,443 |
| 11 Sep 25 |
13.38000 -0.02 |
13.56 | 13.16 | 13.52 | 13,888 |
| 10 Sep 25 |
13.40000 -0.06 |
13.64 | 13.26 | 13.62 | 10,458 |
| 09 Sep 25 |
13.46000 -0.28 |
13.86 | 13.44 | 13.74 | 19,852 |
| 08 Sep 25 |
13.74000 +0.18 |
13.94 | 13.58 | 13.74 | 15,043 |
| 05 Sep 25 |
13.56000 -0.06 |
13.88 | 13.46 | 13.60 | 14,609 |
| 04 Sep 25 |
13.62000 -0.08 |
13.80 | 13.52 | 13.76 | 10,247 |
| 03 Sep 25 |
13.70000 -0.34 |
14.32 | 13.70 | 14.16 | 21,013 |
| 02 Sep 25 |
14.04000 -0.86 |
14.98 | 14.00 | 14.98 | 44,084 |
| 01 Sep 25 |
14.90000 -0.52 |
15.58 | 14.86 | 15.40 | 21,448 |
| 29 Aug 25 |
15.42000 -0.72 |
16.16 | 15.40 | 16.04 | 21,695 |
| 28 Aug 25 |
16.14000 +0.92 |
16.46 | 15.32 | 15.32 | 66,431 |
| 27 Aug 25 |
15.22000 +0.16 |
15.26 | 14.86 | 15.14 | 24,548 |
| 26 Aug 25 |
15.06000 +0.06 |
15.10 | 14.70 | 14.94 | 8,959 |
| 25 Aug 25 |
15.00000 -0.04 |
15.16 | 14.90 | 15.02 | 7,550 |
| 22 Aug 25 |
15.04000 +0.08 |
15.18 | 14.84 | 15.00 | 7,643 |
| 21 Aug 25 |
14.96000 -0.22 |
15.28 | 14.92 | 15.26 | 10,352 |
| 20 Aug 25 |
15.18000 -0.44 |
15.70 | 15.12 | 15.70 | 10,632 |
| 19 Aug 25 |
15.62000 +0.28 |
15.82 | 15.30 | 15.42 | 12,190 |
| 18 Aug 25 |
15.34000 -0.20 |
15.62 | 15.32 | 15.62 | 19,653 |
| 15 Aug 25 |
15.54000 +0.60 |
15.96 | 15.00 | 15.20 | 39,597 |
| 14 Aug 25 |
14.94000 +0.00 |
14.94 | 14.94 | 14.94 | 17,929 |
| 13 Aug 25 |
14.94000 -0.18 |
15.06 | 14.74 | 14.90 | 14,111 |
| 12 Aug 25 |
15.12000 +0.00 |
15.12 | 15.12 | 15.12 | 40,124 |
| 11 Aug 25 |
15.12000 +0.06 |
15.36 | 14.84 | 15.00 | 29,135 |
| 08 Aug 25 |
15.06000 +0.90 |
15.10 | 14.14 | 14.14 | 46,950 |
| 07 Aug 25 |
14.16000 +0.00 |
14.16 | 14.16 | 14.16 | 50,096 |
| 06 Aug 25 |
14.16000 -0.08 |
14.62 | 13.64 | 14.30 | 44,251 |
| 05 Aug 25 |
14.24000 +0.24 |
14.30 | 14.06 | 14.08 | 28,427 |
| 04 Aug 25 |
14.00000 -0.14 |
14.42 | 13.82 | 14.22 | 23,650 |
| 01 Aug 25 |
14.14000 -0.04 |
14.30 | 13.86 | 14.30 | 14,489 |
| 31 Jul 25 |
14.18000 -0.18 |
14.50 | 14.02 | 14.48 | 18,026 |
| 30 Jul 25 |
14.36000 -0.10 |
14.58 | 14.22 | 14.58 | 17,359 |
| 29 Jul 25 |
14.46000 +0.50 |
15.10 | 14.02 | 14.06 | 74,732 |
| 28 Jul 25 |
13.96000 -0.24 |
14.56 | 13.92 | 14.30 | 22,079 |
| 25 Jul 25 |
14.20000 -0.02 |
14.28 | 13.96 | 14.28 | 14,664 |
| 24 Jul 25 |
14.22000 +0.10 |
14.26 | 14.04 | 14.12 | 15,084 |
| 23 Jul 25 |
14.12000 +0.00 |
14.12 | 14.12 | 14.12 | 17,660 |
| 22 Jul 25 |
14.12000 -0.12 |
14.30 | 14.00 | 14.30 | 11,932 |
| 21 Jul 25 |
14.24000 -0.22 |
14.58 | 14.18 | 14.58 | 16,666 |
| 18 Jul 25 |
14.46000 -0.16 |
14.76 | 14.22 | 14.76 | 17,168 |
| 17 Jul 25 |
14.62000 +0.04 |
15.26 | 14.56 | 15.00 | 17,938 |
| 16 Jul 25 |
14.58000 +0.00 |
14.58 | 14.58 | 14.58 | 14,567 |
| 15 Jul 25 |
14.58000 -0.30 |
15.06 | 14.56 | 15.02 | 27,856 |
| 14 Jul 25 |
14.88000 +1.04 |
15.02 | 14.24 | 14.58 | 50,887 |
| 11 Jul 25 |
13.84000 +0.00 |
13.84 | 13.84 | 13.84 | 96,822 |
| 10 Jul 25 |
13.84000 -0.10 |
14.20 | 13.76 | 13.96 | 27,054 |
| 09 Jul 25 |
13.94000 +0.04 |
14.12 | 13.76 | 13.86 | 24,807 |
| 08 Jul 25 |
13.90000 +0.34 |
13.96 | 13.44 | 13.58 | 25,081 |
| 07 Jul 25 |
13.56000 +0.14 |
13.70 | 13.32 | 13.40 | 17,822 |
| 04 Jul 25 |
13.42000 +0.02 |
13.54 | 13.30 | 13.52 | 8,806 |
| 03 Jul 25 |
13.40000 +0.60 |
13.50 | 12.90 | 12.90 | 16,336 |
| 02 Jul 25 |
12.80000 -1.00 |
13.28 | 12.62 | 13.28 | 32,448 |
| 01 Jul 25 |
13.80000 +0.00 |
13.80 | 13.80 | 13.80 | 22,797 |
| 30 Jun 25 |
13.80000 +0.00 |
13.80 | 13.80 | 13.80 | 6,752 |
| 27 Jun 25 |
13.80000 -0.34 |
14.40 | 13.68 | 14.22 | 56,934 |
| 26 Jun 25 |
14.14000 +0.54 |
14.30 | 13.52 | 13.68 | 26,700 |
| 25 Jun 25 |
13.60000 +0.20 |
13.64 | 13.34 | 13.50 | 21,637 |
| 24 Jun 25 |
13.40000 +0.30 |
13.52 | 13.04 | 13.32 | 35,599 |
| 23 Jun 25 |
13.10000 +0.24 |
13.28 | 12.62 | 13.00 | 34,722 |
| 20 Jun 25 |
12.86000 +0.16 |
13.00 | 12.74 | 12.76 | 17,368 |
| 19 Jun 25 |
12.70000 -0.10 |
13.04 | 12.60 | 12.70 | 40,239 |
| 18 Jun 25 |
12.80000 -0.14 |
13.04 | 12.70 | 13.02 | 35,880 |
| 17 Jun 25 |
12.94000 +0.02 |
13.04 | 12.60 | 12.84 | 31,042 |
| 16 Jun 25 |
12.92000 -0.04 |
13.18 | 12.88 | 13.06 | 24,936 |
| 13 Jun 25 |
12.96000 -0.20 |
13.06 | 12.78 | 13.06 | 27,449 |
| 12 Jun 25 |
13.16000 -0.30 |
13.50 | 13.02 | 13.42 | 38,175 |
| 11 Jun 25 |
13.46000 +0.36 |
13.54 | 13.12 | 13.20 | 42,773 |
| 10 Jun 25 |
13.10000 -0.12 |
13.56 | 12.96 | 13.26 | 97,270 |
| 09 Jun 25 |
13.22000 +0.00 |
13.22 | 13.22 | 13.22 | 10,758 |
| 06 Jun 25 |
13.22000 +0.16 |
13.24 | 12.94 | 13.10 | 27,053 |
| 05 Jun 25 |
13.06000 -0.08 |
13.46 | 12.88 | 13.28 | 68,838 |
| 04 Jun 25 |
13.14000 -0.14 |
13.38 | 12.74 | 13.30 | 73,027 |
| 03 Jun 25 |
13.28000 +0.66 |
13.66 | 12.62 | 12.72 | 69,324 |
| 02 Jun 25 |
12.62000 -0.38 |
12.96 | 12.38 | 12.90 | 80,761 |
| 30 May 25 |
13.00000 +0.20 |
13.28 | 12.80 | 12.96 | 39,183 |
| 29 May 25 |
12.80000 +0.04 |
13.06 | 12.68 | 12.88 | 20,980 |
| 28 May 25 |
12.76000 +0.10 |
13.00 | 12.64 | 12.78 | 22,472 |
| 27 May 25 |
12.66000 +0.16 |
12.76 | 12.32 | 12.56 | 29,331 |
| 26 May 25 |
12.50000 +0.30 |
12.60 | 12.26 | 12.26 | 26,147 |
| 23 May 25 |
12.20000 +0.06 |
12.42 | 11.92 | 12.20 | 31,909 |
| 22 May 25 |
12.14000 +0.12 |
12.40 | 11.84 | 12.40 | 99,241 |
| 21 May 25 |
12.02000 -0.44 |
12.56 | 11.94 | 12.50 | 36,816 |
| 20 May 25 |
12.46000 +0.12 |
12.60 | 12.18 | 12.36 | 48,287 |
| 19 May 25 |
12.34000 -0.14 |
12.38 | 11.74 | 12.34 | 130,236 |
| 16 May 25 |
12.48000 -0.24 |
13.16 | 12.02 | 12.72 | 120,239 |
| 15 May 25 |
12.72000 -0.48 |
12.86 | 12.46 | 12.86 | 89,778 |
| 14 May 25 |
13.20000 +0.00 |
13.20 | 13.20 | 13.20 | 0 |
| 13 May 25 |
13.20000 +0.44 |
13.52 | 12.52 | 12.80 | 83,113 |
| 12 May 25 |
12.76000 -0.12 |
13.20 | 12.74 | 13.00 | 66,402 |
| 09 May 25 |
12.88000 -0.12 |
13.24 | 12.84 | 13.02 | 38,353 |
| 08 May 25 |
13.00000 -0.74 |
13.84 | 12.54 | 13.84 | 197,697 |
| 07 May 25 |
13.74000 -0.16 |
14.08 | 13.46 | 14.08 | 41,296 |
| 06 May 25 |
13.90000 -1.76 |
15.72 | 13.34 | 15.72 | 169,038 |
| 05 May 25 |
15.66000 -0.22 |
15.90 | 15.52 | 15.90 | 18,936 |
| 02 May 25 |
15.88000 -0.40 |
16.30 | 15.80 | 16.28 | 30,560 |
| 30 Apr 25 |
16.28000 +0.06 |
16.50 | 16.12 | 16.32 | 19,697 |
| 29 Apr 25 |
16.22000 -0.40 |
16.70 | 16.22 | 16.70 | 13,271 |
| 28 Apr 25 |
16.62000 -0.12 |
17.00 | 16.50 | 16.64 | 27,067 |
| 25 Apr 25 |
16.74000 -0.02 |
17.24 | 16.60 | 16.86 | 21,262 |
| 24 Apr 25 |
16.76000 +0.10 |
16.98 | 16.38 | 16.68 | 18,530 |
| 23 Apr 25 |
16.66000 +0.88 |
17.06 | 16.02 | 16.10 | 24,209 |
| 22 Apr 25 |
15.78000 +0.32 |
16.58 | 15.26 | 15.54 | 52,295 |
| 17 Apr 25 |
15.46000 +0.66 |
15.62 | 14.76 | 15.04 | 30,680 |
| 16 Apr 25 |
14.80000 +0.34 |
14.86 | 14.16 | 14.54 | 21,694 |
| 15 Apr 25 |
14.46000 +0.30 |
14.74 | 14.26 | 14.30 | 29,677 |
| 14 Apr 25 |
14.16000 +0.04 |
14.56 | 14.00 | 14.20 | 24,010 |
| 11 Apr 25 |
14.12000 +0.28 |
14.20 | 13.72 | 14.18 | 21,186 |
| 10 Apr 25 |
13.84000 +0.56 |
15.00 | 13.68 | 14.30 | 31,468 |
| 09 Apr 25 |
13.28000 -1.26 |
14.22 | 13.12 | 14.00 | 61,591 |
| 08 Apr 25 |
14.54000 +0.26 |
14.70 | 14.14 | 14.20 | 32,775 |
| 07 Apr 25 |
14.28000 -1.14 |
14.90 | 12.80 | 13.02 | 81,619 |
| 04 Apr 25 |
15.42000 -1.42 |
16.76 | 15.14 | 16.76 | 91,271 |
| 03 Apr 25 |
16.84000 -0.98 |
17.78 | 16.74 | 17.78 | 78,742 |
| 02 Apr 25 |
17.82000 +0.22 |
17.82 | 17.32 | 17.48 | 109,970 |
| 01 Apr 25 |
17.60000 +1.10 |
17.60 | 16.40 | 16.44 | 109,987 |
| 31 Mar 25 |
16.50000 +0.44 |
16.70 | 15.92 | 16.08 | 123,098 |
| 28 Mar 25 |
16.06000 -0.36 |
16.38 | 15.88 | 16.38 | 68,487 |
| 27 Mar 25 |
16.42000 +1.16 |
16.58 | 15.08 | 15.28 | 521,889 |
| 26 Mar 25 |
15.26000 +0.02 |
15.38 | 15.12 | 15.28 | 17,885 |
| 25 Mar 25 |
15.24000 +0.26 |
15.30 | 14.98 | 15.12 | 30,690 |
| 24 Mar 25 |
14.98000 -0.20 |
15.20 | 14.84 | 15.12 | 33,272 |
| 21 Mar 25 |
15.18000 +0.04 |
15.20 | 14.80 | 15.12 | 41,020 |
| 20 Mar 25 |
15.14000 -0.12 |
15.26 | 15.02 | 15.24 | 48,168 |
| 19 Mar 25 |
15.26000 +0.00 |
15.30 | 15.04 | 15.26 | 49,005 |
| 18 Mar 25 |
15.26000 +0.30 |
15.32 | 14.90 | 15.04 | 65,487 |
| 17 Mar 25 |
14.96000 -0.18 |
15.10 | 14.08 | 14.80 | 130,068 |
| 14 Mar 25 |
15.14000 -0.10 |
15.38 | 15.00 | 15.32 | 31,524 |
| 13 Mar 25 |
15.24000 -0.06 |
15.40 | 15.00 | 15.40 | 23,051 |
| 12 Mar 25 |
15.30000 -0.20 |
15.60 | 15.24 | 15.60 | 26,281 |
| 11 Mar 25 |
15.50000 +0.38 |
15.62 | 14.86 | 15.10 | 37,300 |
| 10 Mar 25 |
15.12000 -0.38 |
15.70 | 14.92 | 15.54 | 40,398 |
| 07 Mar 25 |
15.50000 -0.36 |
15.94 | 15.44 | 15.92 | 39,712 |
| 06 Mar 25 |
15.86000 -0.04 |
16.04 | 15.60 | 15.98 | 42,640 |
| 05 Mar 25 |
15.90000 +0.20 |
16.58 | 15.74 | 16.06 | 58,343 |
| 04 Mar 25 |
15.70000 -0.74 |
16.44 | 15.58 | 16.36 | 42,703 |
| 03 Mar 25 |
16.44000 +0.62 |
16.60 | 15.86 | 15.90 | 42,184 |
| 28 Feb 25 |
15.82000 -0.08 |
15.98 | 15.56 | 15.86 | 27,798 |
| 27 Feb 25 |
15.90000 +0.06 |
15.98 | 15.46 | 15.98 | 36,728 |
| 26 Feb 25 |
15.84000 +0.08 |
15.98 | 15.74 | 15.92 | 25,034 |
| 25 Feb 25 |
15.76000 -0.12 |
15.96 | 15.54 | 15.86 | 29,678 |
| 24 Feb 25 |
15.88000 +0.00 |
16.22 | 15.68 | 16.02 | 24,027 |
| 21 Feb 25 |
15.88000 +0.36 |
16.04 | 15.60 | 15.66 | 34,682 |
| 20 Feb 25 |
15.52000 -0.60 |
16.20 | 15.34 | 16.20 | 81,847 |
| 19 Feb 25 |
16.12000 -0.26 |
16.44 | 16.04 | 16.38 | 28,578 |
| 18 Feb 25 |
16.38000 -0.32 |
16.70 | 16.14 | 16.70 | 29,771 |
| 17 Feb 25 |
16.70000 +0.20 |
17.06 | 16.58 | 16.58 | 62,409 |
| 14 Feb 25 |
16.50000 -0.06 |
16.60 | 16.40 | 16.58 | 19,499 |
| 13 Feb 25 |
16.56000 +0.08 |
16.70 | 16.36 | 16.46 | 32,141 |
| 12 Feb 25 |
16.48000 -0.02 |
16.70 | 16.38 | 16.70 | 16,408 |
| 11 Feb 25 |
16.50000 +0.00 |
16.90 | 16.50 | 16.66 | 41,750 |
| 10 Feb 25 |
16.50000 +0.20 |
16.52 | 16.12 | 16.12 | 27,512 |
| 07 Feb 25 |
16.30000 +0.00 |
16.40 | 16.16 | 16.40 | 17,419 |
| 06 Feb 25 |
16.30000 +0.10 |
16.52 | 16.08 | 16.20 | 38,265 |
| 05 Feb 25 |
16.20000 -0.42 |
16.78 | 15.98 | 16.78 | 29,081 |
| 04 Feb 25 |
16.62000 +0.12 |
16.84 | 16.54 | 16.66 | 17,494 |
| 03 Feb 25 |
16.50000 +0.12 |
16.64 | 16.02 | 16.64 | 26,268 |
| 31 Jan 25 |
16.38000 -0.12 |
16.50 | 16.10 | 16.48 | 21,130 |
| 30 Jan 25 |
16.50000 +0.06 |
16.76 | 16.42 | 16.50 | 29,422 |
| 29 Jan 25 |
16.44000 +0.28 |
16.64 | 16.02 | 16.30 | 26,496 |
| 28 Jan 25 |
16.16000 -0.08 |
16.66 | 15.58 | 16.32 | 38,737 |
| 27 Jan 25 |
16.24000 -1.08 |
16.98 | 15.74 | 16.98 | 53,756 |
| 24 Jan 25 |
17.32000 -0.06 |
17.76 | 17.20 | 17.50 | 32,756 |
| 23 Jan 25 |
17.38000 +0.22 |
17.38 | 17.10 | 17.10 | 32,392 |
| 22 Jan 25 |
17.16000 -0.02 |
17.20 | 17.04 | 17.10 | 11,960 |
| 21 Jan 25 |
17.18000 +0.00 |
17.20 | 17.00 | 17.18 | 16,162 |
| 20 Jan 25 |
17.18000 +0.20 |
17.38 | 16.92 | 17.00 | 30,264 |
| 17 Jan 25 |
16.98000 +0.10 |
16.98 | 16.66 | 16.88 | 48,472 |
| 16 Jan 25 |
16.88000 +0.34 |
16.98 | 16.36 | 16.50 | 27,798 |
| 15 Jan 25 |
16.54000 +0.04 |
16.60 | 16.18 | 16.58 | 51,289 |
| 14 Jan 25 |
16.50000 +0.20 |
16.60 | 16.34 | 16.50 | 33,133 |
| 13 Jan 25 |
16.30000 +0.00 |
16.60 | 16.02 | 16.58 | 56,225 |
| 10 Jan 25 |
16.30000 +0.10 |
16.60 | 16.08 | 16.20 | 42,400 |
| 09 Jan 25 |
16.20000 +0.30 |
16.20 | 15.84 | 15.98 | 19,922 |
| 08 Jan 25 |
15.90000 +0.02 |
16.10 | 15.78 | 15.90 | 28,274 |
| 07 Jan 25 |
15.88000 +0.14 |
15.88 | 15.50 | 15.78 | 33,216 |
| 06 Jan 25 |
15.74000 +0.10 |
15.94 | 15.54 | 15.68 | 21,812 |
| 03 Jan 25 |
15.64000 -0.18 |
15.96 | 15.28 | 15.96 | 49,101 |
| 02 Jan 25 |
15.82000 +0.66 |
16.10 | 15.26 | 15.26 | 47,491 |
| 30 Dec 24 |
15.16000 -0.02 |
15.18 | 14.82 | 15.02 | 17,697 |
| 27 Dec 24 |
15.18000 +0.18 |
15.20 | 14.72 | 14.90 | 29,854 |
| 23 Dec 24 |
15.00000 +0.22 |
15.10 | 14.48 | 14.62 | 66,129 |
| 20 Dec 24 |
14.78000 +0.78 |
14.86 | 13.80 | 13.94 | 63,453 |
| 19 Dec 24 |
14.00000 -0.22 |
14.36 | 13.70 | 14.24 | 97,666 |
| 18 Dec 24 |
14.22000 +0.12 |
14.30 | 13.92 | 14.10 | 83,383 |
| 17 Dec 24 |
14.10000 +0.02 |
14.30 | 13.94 | 13.94 | 79,254 |
| 16 Dec 24 |
14.08000 +0.26 |
14.08 | 13.60 | 13.74 | 65,521 |
| 13 Dec 24 |
13.82000 -0.08 |
13.90 | 13.68 | 13.82 | 23,053 |
| 12 Dec 24 |
13.90000 +0.04 |
13.94 | 13.52 | 13.72 | 23,774 |
| 11 Dec 24 |
13.86000 +0.02 |
14.00 | 13.62 | 13.70 | 41,071 |
| 10 Dec 24 |
13.84000 -0.04 |
14.00 | 13.58 | 13.88 | 50,708 |
| 09 Dec 24 |
13.88000 +0.18 |
13.96 | 13.42 | 13.42 | 50,581 |
| 06 Dec 24 |
13.70000 +0.32 |
13.72 | 13.16 | 13.46 | 73,659 |
| 05 Dec 24 |
13.38000 +0.50 |
13.40 | 12.94 | 13.02 | 44,374 |
| 04 Dec 24 |
12.88000 -0.10 |
13.18 | 12.16 | 13.10 | 101,922 |
| 03 Dec 24 |
12.98000 -0.10 |
13.42 | 12.86 | 13.04 | 42,991 |
| 02 Dec 24 |
13.08000 +0.08 |
13.20 | 12.82 | 13.00 | 90,680 |
| 29 Nov 24 |
13.00000 +0.62 |
13.06 | 12.44 | 12.44 | 48,377 |
| 28 Nov 24 |
12.38000 +0.38 |
12.44 | 11.90 | 11.90 | 42,870 |
| 27 Nov 24 |
12.00000 +0.42 |
12.02 | 11.46 | 11.46 | 26,768 |
| 26 Nov 24 |
11.58000 +0.04 |
11.66 | 11.24 | 11.60 | 41,603 |
| 25 Nov 24 |
11.54000 +0.38 |
11.68 | 11.04 | 11.18 | 23,854 |
| 22 Nov 24 |
11.16000 -0.08 |
11.56 | 11.06 | 11.30 | 22,713 |
| 21 Nov 24 |
11.24000 +0.14 |
11.24 | 10.96 | 11.00 | 23,193 |
| 20 Nov 24 |
11.10000 -0.14 |
11.28 | 11.00 | 11.28 | 18,459 |
| 19 Nov 24 |
11.24000 -0.02 |
11.28 | 11.00 | 11.28 | 17,012 |
| 18 Nov 24 |
11.26000 -0.04 |
11.28 | 10.94 | 11.28 | 25,764 |
| 15 Nov 24 |
11.30000 -0.16 |
11.62 | 11.04 | 11.40 | 24,361 |
| 14 Nov 24 |
11.46000 +0.34 |
11.46 | 10.80 | 11.24 | 39,522 |
| 13 Nov 24 |
11.12000 +0.20 |
11.20 | 10.90 | 11.08 | 12,363 |
| 12 Nov 24 |
10.92000 -0.10 |
11.18 | 10.70 | 11.16 | 54,044 |
| 11 Nov 24 |
11.02000 +0.02 |
11.26 | 10.84 | 10.98 | 55,420 |
| 08 Nov 24 |
11.00000 +0.90 |
11.00 | 9.77 | 10.28 | 45,879 |
| 07 Nov 24 |
10.10000 +0.30 |
10.12 | 9.65 | 9.71 | 55,790 |
| 06 Nov 24 |
9.80000 +0.20 |
9.91 | 9.44 | 9.68 | 49,387 |
| 05 Nov 24 |
9.60000 +0.02 |
9.72 | 9.36 | 9.55 | 36,985 |
| 04 Nov 24 |
9.58000 +0.59 |
9.58 | 8.87 | 9.10 | 45,782 |
| 01 Nov 24 |
8.99000 +0.20 |
9.07 | 8.77 | 8.87 | 24,289 |
| 31 Oct 24 |
8.79000 +0.19 |
8.87 | 8.59 | 8.68 | 28,918 |
| 30 Oct 24 |
8.60000 -0.16 |
8.81 | 8.30 | 8.75 | 55,283 |
| 29 Oct 24 |
8.76000 +0.13 |
8.97 | 8.56 | 8.70 | 33,259 |
| 28 Oct 24 |
8.63000 +0.31 |
8.69 | 8.26 | 8.37 | 36,701 |
| 25 Oct 24 |
8.32000 +0.08 |
8.45 | 8.16 | 8.30 | 18,567 |
| 24 Oct 24 |
8.24000 +0.02 |
8.43 | 8.20 | 8.30 | 15,487 |
| 23 Oct 24 |
8.22000 +0.00 |
8.38 | 8.10 | 8.26 | 33,889 |
| 22 Oct 24 |
8.22000 +0.04 |
8.33 | 8.05 | 8.24 | 23,527 |
| 21 Oct 24 |
8.18000 -0.16 |
8.46 | 8.10 | 8.25 | 29,625 |
| 18 Oct 24 |
8.34000 +0.06 |
8.54 | 8.20 | 8.37 | 36,035 |
| 17 Oct 24 |
8.28000 +0.03 |
8.40 | 8.12 | 8.32 | 27,183 |
| 16 Oct 24 |
8.25000 +0.11 |
8.29 | 7.53 | 8.20 | 69,068 |
| 15 Oct 24 |
8.14000 +0.14 |
8.26 | 7.92 | 8.10 | 34,737 |
| 14 Oct 24 |
8.00000 -0.08 |
8.22 | 7.76 | 8.06 | 110,239 |
| 11 Oct 24 |
8.08000 +0.83 |
8.34 | 7.36 | 7.36 | 180,360 |
| 10 Oct 24 |
7.25000 -0.07 |
7.34 | 7.06 | 7.33 | 33,184 |
| 09 Oct 24 |
7.32000 -0.02 |
7.43 | 6.92 | 7.37 | 67,969 |
| 08 Oct 24 |
7.34000 -0.65 |
8.01 | 7.28 | 8.01 | 67,155 |
| 07 Oct 24 |
7.99000 -0.39 |
8.46 | 7.84 | 8.46 | 47,336 |
| 04 Oct 24 |
8.38000 +0.13 |
8.59 | 8.14 | 8.30 | 28,739 |
| 03 Oct 24 |
8.25000 -0.46 |
8.65 | 8.24 | 8.65 | 51,732 |
| 02 Oct 24 |
8.71000 -0.10 |
8.94 | 8.56 | 8.93 | 17,414 |
| 01 Oct 24 |
8.81000 -0.18 |
9.09 | 8.76 | 9.06 | 12,234 |
| 30 Sep 24 |
8.99000 -0.03 |
9.14 | 8.42 | 8.99 | 35,531 |
| 27 Sep 24 |
9.02000 +0.22 |
9.18 | 8.88 | 8.88 | 14,759 |
| 26 Sep 24 |
8.80000 -0.43 |
9.38 | 8.74 | 9.31 | 21,846 |
| 25 Sep 24 |
9.23000 -0.02 |
9.39 | 9.15 | 9.15 | 9,200 |
| 24 Sep 24 |
9.25000 -0.08 |
9.52 | 9.20 | 9.42 | 12,207 |
| 23 Sep 24 |
9.33000 -0.34 |
9.77 | 9.30 | 9.77 | 16,771 |
| 20 Sep 24 |
9.67000 -0.21 |
9.90 | 9.67 | 9.90 | 7,358 |
| 19 Sep 24 |
9.88000 +0.31 |
10.04 | 9.49 | 9.60 | 44,802 |
| 18 Sep 24 |
9.57000 -0.03 |
9.69 | 9.48 | 9.69 | 7,434 |
| 17 Sep 24 |
9.60000 +0.19 |
9.87 | 9.41 | 9.50 | 17,212 |
| 16 Sep 24 |
9.41000 -0.10 |
9.56 | 9.34 | 9.40 | 11,687 |
| 13 Sep 24 |
9.51000 +0.13 |
9.56 | 9.35 | 9.45 | 13,220 |
| 12 Sep 24 |
9.38000 +0.15 |
9.49 | 9.25 | 9.40 | 10,551 |
| 11 Sep 24 |
9.23000 -0.07 |
9.50 | 9.19 | 9.39 | 17,217 |
| 10 Sep 24 |
9.30000 -0.16 |
9.55 | 9.10 | 9.55 | 20,378 |
| 09 Sep 24 |
9.46000 +0.06 |
9.56 | 9.26 | 9.50 | 13,114 |
| 06 Sep 24 |
9.40000 -0.20 |
9.84 | 9.30 | 9.60 | 12,165 |
| 05 Sep 24 |
9.60000 +0.03 |
9.80 | 9.50 | 9.67 | 11,908 |
| 04 Sep 24 |
9.57000 -0.10 |
9.90 | 9.30 | 9.50 | 25,493 |
| 03 Sep 24 |
9.67000 -0.51 |
10.28 | 9.53 | 10.28 | 24,049 |
| 02 Sep 24 |
10.18000 +0.14 |
10.24 | 9.97 | 10.14 | 4,242 |
| 30 Aug 24 |
10.04000 +0.04 |
10.18 | 9.94 | 10.08 | 12,034 |
| 29 Aug 24 |
10.00000 +0.23 |
10.12 | 9.73 | 9.86 | 20,034 |
| 28 Aug 24 |
9.77000 -0.04 |
10.10 | 9.67 | 9.91 | 10,332 |
| 27 Aug 24 |
9.81000 +0.26 |
9.96 | 9.46 | 9.64 | 15,913 |
| 26 Aug 24 |
9.55000 +0.16 |
9.58 | 9.28 | 9.42 | 12,254 |
| 23 Aug 24 |
9.39000 -0.03 |
9.80 | 9.19 | 9.49 | 36,138 |
| 22 Aug 24 |
9.42000 +0.03 |
9.59 | 9.34 | 9.36 | 21,207 |
| 21 Aug 24 |
9.39000 +0.08 |
9.45 | 9.21 | 9.30 | 23,363 |
| 20 Aug 24 |
9.31000 -0.08 |
9.45 | 9.12 | 9.37 | 31,715 |
| 19 Aug 24 |
9.39000 +0.16 |
9.41 | 9.16 | 9.28 | 16,649 |
| 16 Aug 24 |
9.23000 -0.13 |
9.45 | 9.06 | 9.42 | 29,832 |
| 15 Aug 24 |
9.36000 +0.24 |
9.39 | 9.10 | 9.12 | 30,508 |
| 14 Aug 24 |
9.12000 -0.05 |
9.30 | 9.00 | 9.17 | 35,641 |
| 13 Aug 24 |
9.17000 -0.40 |
9.80 | 9.00 | 9.66 | 83,725 |
| 12 Aug 24 |
9.57000 -0.42 |
10.04 | 9.48 | 10.04 | 55,269 |
| 09 Aug 24 |
9.99000 -0.45 |
10.66 | 9.94 | 10.56 | 34,874 |
| 08 Aug 24 |
10.44000 -0.08 |
10.60 | 10.30 | 10.60 | 43,826 |
| 07 Aug 24 |
10.52000 +0.55 |
10.54 | 9.91 | 10.04 | 35,443 |
| 06 Aug 24 |
9.97000 -0.23 |
10.38 | 9.88 | 10.24 | 63,101 |
| 05 Aug 24 |
10.20000 -0.18 |
10.60 | 9.72 | 10.54 | 44,824 |
| 02 Aug 24 |
10.38000 -0.86 |
11.30 | 10.12 | 11.10 | 60,142 |
| 01 Aug 24 |
11.24000 -1.26 |
12.68 | 11.20 | 12.32 | 63,019 |
| 31 Jul 24 |
12.50000 -0.04 |
12.70 | 12.08 | 12.64 | 24,691 |
| 30 Jul 24 |
12.54000 -0.12 |
12.80 | 12.40 | 12.60 | 14,720 |
| 29 Jul 24 |
12.66000 +0.00 |
12.80 | 12.62 | 12.74 | 4,730 |
| 26 Jul 24 |
12.66000 +0.04 |
12.78 | 12.54 | 12.74 | 8,172 |
| 25 Jul 24 |
12.62000 -0.34 |
12.90 | 12.56 | 12.90 | 11,819 |
| 24 Jul 24 |
12.96000 +0.02 |
13.18 | 12.88 | 13.02 | 8,870 |
| 23 Jul 24 |
12.94000 -0.20 |
13.40 | 12.70 | 13.22 | 20,043 |
| 22 Jul 24 |
13.14000 -0.18 |
13.54 | 12.88 | 13.40 | 11,061 |
| 19 Jul 24 |
13.32000 -0.20 |
13.64 | 13.26 | 13.42 | 15,266 |
| 18 Jul 24 |
13.52000 -0.08 |
13.72 | 13.50 | 13.70 | 10,048 |
| 17 Jul 24 |
13.60000 -0.22 |
13.90 | 13.42 | 13.88 | 22,693 |
| 16 Jul 24 |
13.82000 -0.10 |
14.06 | 13.64 | 13.94 | 21,654 |
| 15 Jul 24 |
13.92000 +0.00 |
14.06 | 13.68 | 13.96 | 14,208 |
| 12 Jul 24 |
13.92000 +0.14 |
14.00 | 13.76 | 13.88 | 6,735 |
| 11 Jul 24 |
13.78000 +0.06 |
13.96 | 13.56 | 13.84 | 23,498 |
| 10 Jul 24 |
13.72000 +0.02 |
13.94 | 13.64 | 13.76 | 8,920 |
| 09 Jul 24 |
13.70000 -0.26 |
14.10 | 13.50 | 13.98 | 17,955 |
| 08 Jul 24 |
13.96000 +0.04 |
14.10 | 13.90 | 13.98 | 23,358 |
| 05 Jul 24 |
13.92000 +0.26 |
14.06 | 13.74 | 13.76 | 13,245 |
| 04 Jul 24 |
13.66000 +0.04 |
13.86 | 13.62 | 13.68 | 7,709 |
| 03 Jul 24 |
13.62000 +0.10 |
13.70 | 13.40 | 13.54 | 9,168 |
| 02 Jul 24 |
13.52000 -0.06 |
13.70 | 13.36 | 13.62 | 17,192 |
| 01 Jul 24 |
13.58000 +0.04 |
14.00 | 13.50 | 13.76 | 20,583 |
| 28 Jun 24 |
13.54000 +0.18 |
13.80 | 13.06 | 13.44 | 28,142 |
| 27 Jun 24 |
13.36000 -0.14 |
13.58 | 13.30 | 13.52 | 16,116 |
| 26 Jun 24 |
13.50000 -0.04 |
13.70 | 13.30 | 13.66 | 27,769 |
| 25 Jun 24 |
13.54000 -0.20 |
13.86 | 13.26 | 13.72 | 15,450 |
| 24 Jun 24 |
13.74000 -0.02 |
14.04 | 13.50 | 14.04 | 23,684 |
| 21 Jun 24 |
13.76000 +0.02 |
13.96 | 13.54 | 13.66 | 21,670 |
| 20 Jun 24 |
13.74000 +0.28 |
13.80 | 13.32 | 13.54 | 16,432 |
| 19 Jun 24 |
13.46000 -0.46 |
14.14 | 13.40 | 14.02 | 26,065 |
| 18 Jun 24 |
13.92000 -0.22 |
14.28 | 13.78 | 14.16 | 34,200 |
| 17 Jun 24 |
14.14000 +0.54 |
14.18 | 13.50 | 13.62 | 33,521 |
| 14 Jun 24 |
13.60000 -0.32 |
13.98 | 13.22 | 13.96 | 48,827 |
| 13 Jun 24 |
13.92000 -0.28 |
14.30 | 13.74 | 14.26 | 33,284 |
| 12 Jun 24 |
14.20000 +0.24 |
14.30 | 13.78 | 14.06 | 28,341 |
| 11 Jun 24 |
13.96000 +0.10 |
14.48 | 13.84 | 14.48 | 148,017 |
| 10 Jun 24 |
13.86000 -0.36 |
14.34 | 13.68 | 14.34 | 29,891 |
| 07 Jun 24 |
14.22000 +0.30 |
14.26 | 14.00 | 14.04 | 16,385 |
| 06 Jun 24 |
13.92000 -0.24 |
14.30 | 13.72 | 14.30 | 20,805 |
| 05 Jun 24 |
14.16000 -0.02 |
14.42 | 14.00 | 14.30 | 21,051 |
| 04 Jun 24 |
14.18000 +0.46 |
14.26 | 13.80 | 13.80 | 40,018 |
| 03 Jun 24 |
13.72000 -0.10 |
14.00 | 13.56 | 13.78 | 31,677 |
| 31 May 24 |
13.82000 +0.02 |
13.86 | 13.46 | 13.80 | 51,214 |
| 30 May 24 |
13.80000 +0.40 |
13.94 | 13.44 | 13.46 | 20,165 |
| 29 May 24 |
13.40000 -0.40 |
13.72 | 13.24 | 13.72 | 27,743 |
| 28 May 24 |
13.80000 +0.40 |
13.94 | 13.48 | 13.48 | 41,032 |
| 27 May 24 |
13.40000 +0.52 |
13.54 | 12.92 | 12.94 | 45,952 |
| 24 May 24 |
12.88000 +0.12 |
12.88 | 12.60 | 12.64 | 19,221 |
| 23 May 24 |
12.76000 +0.50 |
12.90 | 12.26 | 12.32 | 45,031 |
| 22 May 24 |
12.26000 +0.22 |
12.44 | 12.02 | 12.12 | 48,004 |
| 21 May 24 |
12.04000 -0.26 |
12.24 | 11.86 | 12.24 | 23,744 |
| 20 May 24 |
12.30000 +0.00 |
12.44 | 12.18 | 12.24 | 14,312 |
| 17 May 24 |
12.30000 +0.16 |
12.50 | 12.18 | 12.18 | 8,246 |
| 16 May 24 |
12.14000 +0.10 |
12.20 | 11.86 | 12.12 | 20,398 |
| 15 May 24 |
12.04000 -0.06 |
12.20 | 11.74 | 12.04 | 36,020 |
| 14 May 24 |
12.10000 -0.12 |
12.52 | 11.94 | 12.28 | 48,161 |
| 13 May 24 |
12.22000 -0.02 |
12.40 | 11.88 | 12.24 | 51,836 |
| 10 May 24 |
12.24000 +0.22 |
12.58 | 12.06 | 12.08 | 35,933 |
| 09 May 24 |
12.02000 +0.28 |
12.16 | 11.60 | 11.68 | 29,371 |
| 08 May 24 |
11.74000 -0.98 |
12.82 | 11.40 | 12.82 | 104,466 |
| 07 May 24 |
12.72000 -0.66 |
13.16 | 12.26 | 12.90 | 60,193 |
| 06 May 24 |
13.38000 +0.16 |
13.46 | 12.88 | 13.30 | 22,665 |
| 03 May 24 |
13.22000 +0.02 |
13.42 | 13.04 | 13.26 | 23,001 |
| 02 May 24 |
13.20000 -0.08 |
13.54 | 13.14 | 13.34 | 24,592 |
| 30 Apr 24 |
13.28000 +0.10 |
13.66 | 13.16 | 13.22 | 23,683 |
| 29 Apr 24 |
13.18000 +0.36 |
13.20 | 12.70 | 12.88 | 66,358 |
| 26 Apr 24 |
12.82000 +0.30 |
12.94 | 12.56 | 12.62 | 21,936 |
| 25 Apr 24 |
12.52000 -0.18 |
12.78 | 12.44 | 12.70 | 15,941 |
| 24 Apr 24 |
12.70000 -0.02 |
12.86 | 12.46 | 12.82 | 24,125 |
| 23 Apr 24 |
12.72000 +0.04 |
12.86 | 12.36 | 12.56 | 46,689 |
| 22 Apr 24 |
12.68000 +0.24 |
12.78 | 12.34 | 12.34 | 35,251 |
| 19 Apr 24 |
12.44000 -0.06 |
12.48 | 12.22 | 12.46 | 49,575 |
| 18 Apr 24 |
12.50000 +0.32 |
12.56 | 12.20 | 12.24 | 11,912 |
| 17 Apr 24 |
12.18000 +0.18 |
12.28 | 12.08 | 12.10 | 15,301 |
| 16 Apr 24 |
12.00000 -0.18 |
12.36 | 11.82 | 12.04 | 14,290 |
| 15 Apr 24 |
12.18000 -0.14 |
12.50 | 12.16 | 12.50 | 13,027 |
| 12 Apr 24 |
12.32000 +0.06 |
12.68 | 12.20 | 12.20 | 33,054 |
| 11 Apr 24 |
12.26000 -0.24 |
12.58 | 12.18 | 12.58 | 20,985 |
| 10 Apr 24 |
12.50000 +0.34 |
12.62 | 12.12 | 12.28 | 23,232 |
| 09 Apr 24 |
12.16000 -0.16 |
12.42 | 12.08 | 12.32 | 11,885 |
| 08 Apr 24 |
12.32000 +0.28 |
12.44 | 11.92 | 11.92 | 19,867 |
| 05 Apr 24 |
12.04000 -0.32 |
12.20 | 11.76 | 12.20 | 43,485 |
| 04 Apr 24 |
12.36000 +0.02 |
12.54 | 12.14 | 12.14 | 11,672 |
| 03 Apr 24 |
12.34000 +0.14 |
12.40 | 12.08 | 12.24 | 11,227 |
| 02 Apr 24 |
12.20000 -0.30 |
12.62 | 11.70 | 12.62 | 52,797 |
| 28 Mar 24 |
12.50000 -0.02 |
12.62 | 12.40 | 12.50 | 11,189 |
| 27 Mar 24 |
12.52000 -0.20 |
12.76 | 12.46 | 12.60 | 19,638 |
| 26 Mar 24 |
12.72000 +0.02 |
12.84 | 12.50 | 12.80 | 18,095 |
| 25 Mar 24 |
12.70000 +0.08 |
12.96 | 12.68 | 12.94 | 27,443 |
| 22 Mar 24 |
12.62000 +0.00 |
12.86 | 12.48 | 12.74 | 15,727 |
| 21 Mar 24 |
12.62000 +0.22 |
12.72 | 12.34 | 12.50 | 10,204 |
| 20 Mar 24 |
12.40000 +0.00 |
12.46 | 12.06 | 12.46 | 21,952 |
| 19 Mar 24 |
12.40000 +0.38 |
12.72 | 12.20 | 12.20 | 70,348 |
| 18 Mar 24 |
12.02000 +0.06 |
12.20 | 11.86 | 12.06 | 35,483 |
| 15 Mar 24 |
11.96000 +0.30 |
12.06 | 11.64 | 11.70 | 33,418 |
| 14 Mar 24 |
11.66000 +0.34 |
11.76 | 11.32 | 11.32 | 37,721 |
| 13 Mar 24 |
11.32000 -0.12 |
11.54 | 11.32 | 11.44 | 7,247 |
| 12 Mar 24 |
11.44000 +0.38 |
11.54 | 10.98 | 11.10 | 37,724 |
| 11 Mar 24 |
11.06000 +0.00 |
11.18 | 10.94 | 10.96 | 6,694 |
| 08 Mar 24 |
11.06000 +0.02 |
11.14 | 10.90 | 11.12 | 39,214 |
| 07 Mar 24 |
11.04000 +0.32 |
11.20 | 10.66 | 10.78 | 12,707 |
| 06 Mar 24 |
10.72000 +0.28 |
10.90 | 10.20 | 10.36 | 36,286 |
| 05 Mar 24 |
10.44000 -0.14 |
10.66 | 10.14 | 10.60 | 27,083 |
| 04 Mar 24 |
10.58000 -0.20 |
10.92 | 10.36 | 10.76 | 21,994 |
| 01 Mar 24 |
10.78000 +0.28 |
10.92 | 10.58 | 10.58 | 24,367 |
| 29 Feb 24 |
10.50000 +0.44 |
10.68 | 10.00 | 10.20 | 183,000 |
| 28 Feb 24 |
10.06000 -0.02 |
10.14 | 10.00 | 10.10 | 8,347 |
| 27 Feb 24 |
10.08000 +0.13 |
10.14 | 9.85 | 10.04 | 41,541 |
| 26 Feb 24 |
9.95000 +0.09 |
10.00 | 9.76 | 9.76 | 9,928 |
| 23 Feb 24 |
9.86000 -0.18 |
10.08 | 9.69 | 9.98 | 24,569 |
| 22 Feb 24 |
10.04000 -0.06 |
10.20 | 9.98 | 10.14 | 24,534 |
| 21 Feb 24 |
10.10000 -0.04 |
10.20 | 10.04 | 10.18 | 2,471 |
| 20 Feb 24 |
10.14000 -0.04 |
10.20 | 9.92 | 10.16 | 18,267 |
| 19 Feb 24 |
10.18000 -0.02 |
10.24 | 10.08 | 10.24 | 9,409 |
| 16 Feb 24 |
10.20000 +0.02 |
10.30 | 10.16 | 10.20 | 16,975 |
| 15 Feb 24 |
10.18000 -0.18 |
10.40 | 10.08 | 10.40 | 25,504 |
| 14 Feb 24 |
10.36000 +0.16 |
10.36 | 10.08 | 10.24 | 39,408 |
| 13 Feb 24 |
10.20000 +0.06 |
10.28 | 10.02 | 10.28 | 26,376 |
| 12 Feb 24 |
10.14000 -0.10 |
10.40 | 10.06 | 10.28 | 15,905 |
| 09 Feb 24 |
10.24000 -0.16 |
10.50 | 10.00 | 10.40 | 21,564 |
| 08 Feb 24 |
10.40000 +0.16 |
10.64 | 10.04 | 10.34 | 41,105 |
| 07 Feb 24 |
10.24000 -0.30 |
10.54 | 10.18 | 10.54 | 29,114 |
| 06 Feb 24 |
10.54000 -0.22 |
10.68 | 10.32 | 10.68 | 22,853 |
| 05 Feb 24 |
10.76000 -0.10 |
11.22 | 10.56 | 10.96 | 30,031 |
| 02 Feb 24 |
10.86000 -0.06 |
11.16 | 10.68 | 11.00 | 21,368 |
| 01 Feb 24 |
10.92000 -0.26 |
11.24 | 10.80 | 11.02 | 14,143 |
| 31 Jan 24 |
11.18000 -0.22 |
11.40 | 11.10 | 11.36 | 10,779 |
| 30 Jan 24 |
11.40000 -0.20 |
11.60 | 11.30 | 11.58 | 10,696 |
| 29 Jan 24 |
11.60000 -0.30 |
12.00 | 11.44 | 12.00 | 13,544 |
| 26 Jan 24 |
11.90000 -0.16 |
12.16 | 11.74 | 12.16 | 7,099 |
| 25 Jan 24 |
12.06000 +0.04 |
12.30 | 11.88 | 12.14 | 14,568 |
| 24 Jan 24 |
12.02000 +0.30 |
12.08 | 11.68 | 11.70 | 8,455 |
| 23 Jan 24 |
11.72000 +0.06 |
11.94 | 11.42 | 11.56 | 11,753 |
| 22 Jan 24 |
11.66000 +0.06 |
11.84 | 11.40 | 11.72 | 19,276 |
| 19 Jan 24 |
11.60000 +0.00 |
12.16 | 11.50 | 11.80 | 17,567 |
| 18 Jan 24 |
11.60000 +0.04 |
11.76 | 11.34 | 11.56 | 16,711 |
| 17 Jan 24 |
11.56000 -0.16 |
11.78 | 11.14 | 11.60 | 19,107 |
| 16 Jan 24 |
11.72000 +0.02 |
11.88 | 11.48 | 11.88 | 9,119 |
| 15 Jan 24 |
11.70000 -0.32 |
12.10 | 11.50 | 12.10 | 12,634 |
| 12 Jan 24 |
12.02000 +0.26 |
12.16 | 11.70 | 11.82 | 15,059 |
| 11 Jan 24 |
11.76000 +0.06 |
12.20 | 11.54 | 11.84 | 12,167 |
| 10 Jan 24 |
11.70000 -0.10 |
11.88 | 11.44 | 11.84 | 10,647 |
| 09 Jan 24 |
11.80000 +0.08 |
11.90 | 11.56 | 11.84 | 5,961 |
| 08 Jan 24 |
11.72000 +0.00 |
11.94 | 11.48 | 11.56 | 16,413 |
| 05 Jan 24 |
11.72000 +0.10 |
11.74 | 11.26 | 11.56 | 8,656 |
| 04 Jan 24 |
11.62000 -0.06 |
11.98 | 11.18 | 11.80 | 31,676 |
| 03 Jan 24 |
11.68000 -0.34 |
12.00 | 11.30 | 12.00 | 24,571 |
| 02 Jan 24 |
12.02000 -0.08 |
12.52 | 11.66 | 11.98 | 23,841 |
| 29 Dec 23 |
12.10000 +0.08 |
12.10 | 11.60 | 11.90 | 23,047 |
| 28 Dec 23 |
12.02000 -0.38 |
12.56 | 11.80 | 12.56 | 19,560 |
| 27 Dec 23 |
12.40000 +0.10 |
12.64 | 12.30 | 12.30 | 20,258 |
| 22 Dec 23 |
12.30000 +0.58 |
12.32 | 11.64 | 11.78 | 21,161 |
| 21 Dec 23 |
11.72000 -0.02 |
11.78 | 11.50 | 11.72 | 8,763 |
| 20 Dec 23 |
11.74000 +0.80 |
11.88 | 10.82 | 10.82 | 23,576 |
| 19 Dec 23 |
10.94000 +0.06 |
11.00 | 10.78 | 11.00 | 12,526 |
| 18 Dec 23 |
10.88000 +0.08 |
10.96 | 10.72 | 10.92 | 4,374 |
| 15 Dec 23 |
10.80000 +0.00 |
10.98 | 10.64 | 10.84 | 31,038 |
| 14 Dec 23 |
10.80000 +0.20 |
11.00 | 10.62 | 10.70 | 14,090 |
| 13 Dec 23 |
10.60000 +0.04 |
10.76 | 10.54 | 10.64 | 9,634 |
| 12 Dec 23 |
10.56000 -0.16 |
10.80 | 10.40 | 10.80 | 15,041 |
| 11 Dec 23 |
10.72000 -0.20 |
11.00 | 10.44 | 10.92 | 17,586 |
| 08 Dec 23 |
10.92000 +0.12 |
11.16 | 10.80 | 10.90 | 11,329 |
| 07 Dec 23 |
10.80000 -0.06 |
11.06 | 10.62 | 10.80 | 18,700 |
| 06 Dec 23 |
10.86000 +0.16 |
10.96 | 10.50 | 10.70 | 10,295 |
| 05 Dec 23 |
10.70000 -0.04 |
10.78 | 10.52 | 10.74 | 11,765 |
| 04 Dec 23 |
10.74000 -0.24 |
11.06 | 10.62 | 11.04 | 14,017 |
| 01 Dec 23 |
10.98000 -0.42 |
11.50 | 10.88 | 11.50 | 18,109 |
| 30 Nov 23 |
11.40000 +0.10 |
11.44 | 11.20 | 11.38 | 6,694 |
| 29 Nov 23 |
11.30000 +0.32 |
11.52 | 10.84 | 11.10 | 29,843 |
| 28 Nov 23 |
10.98000 -0.02 |
11.08 | 10.68 | 11.08 | 5,651 |
| 27 Nov 23 |
11.00000 -0.12 |
11.06 | 10.86 | 11.00 | 5,476 |
| 24 Nov 23 |
11.12000 -0.08 |
11.30 | 10.92 | 11.30 | 4,282 |
| 23 Nov 23 |
11.20000 +0.40 |
11.30 | 10.90 | 10.92 | 6,910 |
| 22 Nov 23 |
10.80000 -0.26 |
11.28 | 10.74 | 11.22 | 12,514 |
| 21 Nov 23 |
11.06000 -0.30 |
11.40 | 10.94 | 11.40 | 7,066 |
| 20 Nov 23 |
11.36000 +0.08 |
11.40 | 11.14 | 11.14 | 3,918 |
| 17 Nov 23 |
11.28000 +0.10 |
11.38 | 11.04 | 11.30 | 6,851 |
| 16 Nov 23 |
11.18000 -0.16 |
11.60 | 11.04 | 11.60 | 10,511 |
| 15 Nov 23 |
11.34000 +0.42 |
11.34 | 10.80 | 10.80 | 16,358 |
| 14 Nov 23 |
10.92000 +0.20 |
11.14 | 10.40 | 10.80 | 32,950 |
| 13 Nov 23 |
10.72000 +0.08 |
10.76 | 10.50 | 10.72 | 6,974 |
| 10 Nov 23 |
10.64000 -0.38 |
11.10 | 10.42 | 10.96 | 19,416 |
| 09 Nov 23 |
11.02000 +0.22 |
11.14 | 10.64 | 10.80 | 11,078 |
| 08 Nov 23 |
10.80000 +0.10 |
11.00 | 10.62 | 10.80 | 9,168 |
| 07 Nov 23 |
10.70000 -0.02 |
10.78 | 10.42 | 10.76 | 17,165 |
| 06 Nov 23 |
10.72000 -0.06 |
11.02 | 10.58 | 11.02 | 4,468 |
| 03 Nov 23 |
10.78000 -0.06 |
11.00 | 10.72 | 10.88 | 13,780 |
| 02 Nov 23 |
10.84000 +0.72 |
11.00 | 10.32 | 10.42 | 23,495 |
| 01 Nov 23 |
10.12000 -0.64 |
10.86 | 9.93 | 10.86 | 41,103 |
| 31 Oct 23 |
10.76000 +0.00 |
11.08 | 10.62 | 10.82 | 28,224 |
| 30 Oct 23 |
10.76000 +0.24 |
10.84 | 10.42 | 10.50 | 33,361 |
| 27 Oct 23 |
10.52000 -0.48 |
11.20 | 10.38 | 10.82 | 54,713 |
| 26 Oct 23 |
11.00000 -0.84 |
11.84 | 10.00 | 11.38 | 84,971 |
| 25 Oct 23 |
11.84000 -0.32 |
12.24 | 11.68 | 12.08 | 9,792 |
| 24 Oct 23 |
12.16000 +0.12 |
12.64 | 11.92 | 12.20 | 15,050 |
| 23 Oct 23 |
12.04000 +0.04 |
12.40 | 11.82 | 11.88 | 36,931 |
| 20 Oct 23 |
12.00000 +0.00 |
12.12 | 11.84 | 12.10 | 8,727 |
| 19 Oct 23 |
12.00000 +0.08 |
12.10 | 11.66 | 11.80 | 7,802 |
| 18 Oct 23 |
11.92000 -0.08 |
11.98 | 11.72 | 11.92 | 14,231 |
| 17 Oct 23 |
12.00000 -0.16 |
12.36 | 11.84 | 12.06 | 32,514 |
| 16 Oct 23 |
12.16000 +0.08 |
12.32 | 11.92 | 12.16 | 25,804 |
| 13 Oct 23 |
12.08000 +0.00 |
12.24 | 11.70 | 12.18 | 39,062 |
| 12 Oct 23 |
12.08000 -0.58 |
12.60 | 11.98 | 12.44 | 19,895 |
| 11 Oct 23 |
12.66000 -0.44 |
13.18 | 12.36 | 13.18 | 22,067 |
| 10 Oct 23 |
13.10000 +0.12 |
13.42 | 12.98 | 13.12 | 7,367 |
| 09 Oct 23 |
12.98000 -0.52 |
13.40 | 12.92 | 13.38 | 9,118 |
| 06 Oct 23 |
13.50000 +0.06 |
13.56 | 13.24 | 13.56 | 5,108 |
| 05 Oct 23 |
13.44000 -0.10 |
13.74 | 13.24 | 13.50 | 5,536 |
| 04 Oct 23 |
13.54000 -0.04 |
13.72 | 13.34 | 13.42 | 5,909 |
| 03 Oct 23 |
13.58000 -0.48 |
13.92 | 13.40 | 13.92 | 11,076 |
| 02 Oct 23 |
14.06000 +0.04 |
14.16 | 13.90 | 13.90 | 7,897 |
| 29 Sep 23 |
14.02000 +0.14 |
14.10 | 13.62 | 13.80 | 16,560 |
| 28 Sep 23 |
13.88000 +0.16 |
14.02 | 13.58 | 13.58 | 9,326 |
| 27 Sep 23 |
13.72000 +0.06 |
13.82 | 13.50 | 13.58 | 7,696 |
| 26 Sep 23 |
13.66000 +0.00 |
13.70 | 13.66 | 13.68 | 3,515 |
| 25 Sep 23 |
13.66000 -0.30 |
13.96 | 13.50 | 13.90 | 20,273 |
| 22 Sep 23 |
13.96000 -0.26 |
14.28 | 13.90 | 14.20 | 15,903 |
| 21 Sep 23 |
14.22000 -0.08 |
14.34 | 13.84 | 14.20 | 9,985 |
| 20 Sep 23 |
14.30000 +0.42 |
14.40 | 13.88 | 13.94 | 46,452 |
| 19 Sep 23 |
13.88000 +0.30 |
13.90 | 13.30 | 13.50 | 27,982 |
| 18 Sep 23 |
13.58000 -0.66 |
14.24 | 13.42 | 14.20 | 26,673 |
| 15 Sep 23 |
14.24000 +0.00 |
14.72 | 14.14 | 14.38 | 16,595 |
| 14 Sep 23 |
14.24000 -0.46 |
14.70 | 14.06 | 14.70 | 13,967 |
| 13 Sep 23 |
14.70000 +0.08 |
14.80 | 14.44 | 14.56 | 18,611 |
| 12 Sep 23 |
14.62000 +0.18 |
14.72 | 14.16 | 14.58 | 20,511 |
| 11 Sep 23 |
14.44000 +0.34 |
14.60 | 14.06 | 14.06 | 8,880 |
| 08 Sep 23 |
14.10000 +0.34 |
14.18 | 13.50 | 13.82 | 18,875 |
| 07 Sep 23 |
13.76000 -0.40 |
14.22 | 13.60 | 14.20 | 12,433 |
| 06 Sep 23 |
14.16000 +0.20 |
14.28 | 13.82 | 13.94 | 21,341 |
| 05 Sep 23 |
13.96000 -0.46 |
14.40 | 13.94 | 14.36 | 32,231 |
| 04 Sep 23 |
14.42000 -0.34 |
14.86 | 14.32 | 14.86 | 15,600 |
| 01 Sep 23 |
14.76000 -0.10 |
15.12 | 14.56 | 14.96 | 15,514 |
| 31 Aug 23 |
14.86000 +0.12 |
15.00 | 14.76 | 14.82 | 12,334 |
| 30 Aug 23 |
14.74000 -0.20 |
15.00 | 14.60 | 14.84 | 13,167 |
| 29 Aug 23 |
14.94000 +0.04 |
15.00 | 14.72 | 14.92 | 17,100 |
| 28 Aug 23 |
14.90000 +0.34 |
14.92 | 14.60 | 14.66 | 9,571 |
| 25 Aug 23 |
14.56000 -0.04 |
14.74 | 14.30 | 14.64 | 14,829 |
| 24 Aug 23 |
14.60000 -0.12 |
14.96 | 14.50 | 14.80 | 9,236 |
| 23 Aug 23 |
14.72000 +0.08 |
14.82 | 14.46 | 14.66 | 14,932 |
| 22 Aug 23 |
14.64000 +0.64 |
14.70 | 13.94 | 14.08 | 22,849 |
| 21 Aug 23 |
14.00000 -0.28 |
14.34 | 13.96 | 14.34 | 9,951 |
| 18 Aug 23 |
14.28000 -0.02 |
14.58 | 13.80 | 14.20 | 15,616 |
| 17 Aug 23 |
14.30000 -0.16 |
14.54 | 14.20 | 14.54 | 9,134 |
| 16 Aug 23 |
14.46000 +0.02 |
14.62 | 14.34 | 14.38 | 7,114 |
| 15 Aug 23 |
14.44000 -0.14 |
14.68 | 14.22 | 14.68 | 17,218 |
| 14 Aug 23 |
14.58000 +0.14 |
14.74 | 14.30 | 14.48 | 10,243 |
| 11 Aug 23 |
14.44000 -0.24 |
14.58 | 14.20 | 14.54 | 11,381 |
| 10 Aug 23 |
14.68000 -0.36 |
14.94 | 14.58 | 14.94 | 8,330 |
| 09 Aug 23 |
15.04000 +0.06 |
15.34 | 14.66 | 14.94 | 26,106 |
| 08 Aug 23 |
14.98000 +0.08 |
15.18 | 14.78 | 14.80 | 23,312 |
| 07 Aug 23 |
14.90000 -0.82 |
15.80 | 14.90 | 15.62 | 11,046 |
| 04 Aug 23 |
15.72000 -0.30 |
16.26 | 15.64 | 16.10 | 14,882 |
| 03 Aug 23 |
16.02000 -0.16 |
16.30 | 15.62 | 16.08 | 22,520 |
| 02 Aug 23 |
16.18000 -0.22 |
16.40 | 15.90 | 16.30 | 18,548 |
| 01 Aug 23 |
16.40000 -1.06 |
17.36 | 16.08 | 17.36 | 41,919 |
| 31 Jul 23 |
17.46000 -0.68 |
17.56 | 16.56 | 17.52 | 48,269 |
| 28 Jul 23 |
18.14000 -0.72 |
18.74 | 17.54 | 18.74 | 33,677 |
| 27 Jul 23 |
18.86000 +0.20 |
18.86 | 18.64 | 18.76 | 8,292 |
| 26 Jul 23 |
18.66000 +0.10 |
18.66 | 18.42 | 18.66 | 5,455 |
| 25 Jul 23 |
18.56000 -0.14 |
18.82 | 18.44 | 18.74 | 7,544 |
| 24 Jul 23 |
18.70000 -0.36 |
18.96 | 18.70 | 18.96 | 5,960 |
| 21 Jul 23 |
19.06000 -0.04 |
19.18 | 18.66 | 19.00 | 6,714 |
| 20 Jul 23 |
19.10000 -0.06 |
19.16 | 18.86 | 19.06 | 8,129 |
| 19 Jul 23 |
19.16000 -0.02 |
19.20 | 19.02 | 19.14 | 3,369 |
| 18 Jul 23 |
19.18000 -0.02 |
19.26 | 19.10 | 19.20 | 4,554 |
| 17 Jul 23 |
19.20000 -0.02 |
19.34 | 18.88 | 19.34 | 6,377 |
| 14 Jul 23 |
19.22000 +0.06 |
19.42 | 19.18 | 19.18 | 4,483 |
| 13 Jul 23 |
19.16000 +0.14 |
19.22 | 19.00 | 19.06 | 7,785 |
| 12 Jul 23 |
19.02000 +0.08 |
19.16 | 18.82 | 18.82 | 11,547 |
| 11 Jul 23 |
18.94000 -0.06 |
19.14 | 18.66 | 19.14 | 3,249 |
| 10 Jul 23 |
19.00000 -0.20 |
19.20 | 18.90 | 19.20 | 6,846 |
| 07 Jul 23 |
19.20000 -0.18 |
19.30 | 19.10 | 19.28 | 6,952 |
| 06 Jul 23 |
19.38000 -0.10 |
19.58 | 19.12 | 19.38 | 7,814 |
| 05 Jul 23 |
19.48000 -0.08 |
19.60 | 19.30 | 19.44 | 15,999 |
| 04 Jul 23 |
19.56000 +0.02 |
19.84 | 19.38 | 19.64 | 6,274 |
| 03 Jul 23 |
19.54000 +0.54 |
19.58 | 19.12 | 19.12 | 14,534 |
| 30 Jun 23 |
19.00000 +0.14 |
19.12 | 18.96 | 18.98 | 5,077 |
| 29 Jun 23 |
18.86000 -0.12 |
19.10 | 18.82 | 19.06 | 3,326 |
| 28 Jun 23 |
18.98000 +0.18 |
19.14 | 18.90 | 18.90 | 7,053 |
| 27 Jun 23 |
18.80000 +0.02 |
18.90 | 18.68 | 18.90 | 10,127 |
| 26 Jun 23 |
18.78000 +0.22 |
18.86 | 18.38 | 18.46 | 8,509 |
| 23 Jun 23 |
18.56000 -0.32 |
18.86 | 18.30 | 18.86 | 10,855 |
| 22 Jun 23 |
18.88000 -0.26 |
19.04 | 18.74 | 18.94 | 16,513 |
| 21 Jun 23 |
19.14000 -0.06 |
19.24 | 18.92 | 19.14 | 16,482 |
| 20 Jun 23 |
19.20000 -0.62 |
19.94 | 19.16 | 19.74 | 9,177 |
| 19 Jun 23 |
19.82000 -0.38 |
20.20 | 19.72 | 20.10 | 14,129 |
| 16 Jun 23 |
20.20000 +0.44 |
20.20 | 19.60 | 19.62 | 39,828 |
| 15 Jun 23 |
19.76000 -0.12 |
19.98 | 19.70 | 19.98 | 9,367 |
| 14 Jun 23 |
19.88000 +0.16 |
19.96 | 19.68 | 19.82 | 6,125 |
| 13 Jun 23 |
19.72000 +0.52 |
19.82 | 19.18 | 19.32 | 9,407 |
| 12 Jun 23 |
19.20000 +0.40 |
19.28 | 18.66 | 18.94 | 8,818 |
| 09 Jun 23 |
18.80000 -0.28 |
19.08 | 18.60 | 19.04 | 11,648 |
| 08 Jun 23 |
19.08000 +1.52 |
19.28 | 17.68 | 17.70 | 32,508 |
| 07 Jun 23 |
17.56000 -0.44 |
18.02 | 17.44 | 17.96 | 6,404 |
| 06 Jun 23 |
18.00000 +0.08 |
18.18 | 17.86 | 18.04 | 14,519 |
| 05 Jun 23 |
17.92000 -0.12 |
18.24 | 17.68 | 18.04 | 9,910 |
| 02 Jun 23 |
18.04000 +0.72 |
18.12 | 17.54 | 17.54 | 8,456 |
| 01 Jun 23 |
17.32000 -0.06 |
17.58 | 17.08 | 17.58 | 31,720 |
| 31 May 23 |
17.38000 -0.44 |
17.78 | 17.20 | 17.70 | 10,127 |
| 30 May 23 |
17.82000 -0.26 |
18.34 | 17.72 | 18.16 | 5,756 |
| 29 May 23 |
18.08000 +0.16 |
18.12 | 17.74 | 17.90 | 6,532 |
| 26 May 23 |
17.92000 +0.60 |
17.96 | 17.40 | 17.44 | 7,651 |
| 25 May 23 |
17.32000 -0.30 |
17.62 | 17.16 | 17.54 | 6,754 |
| 24 May 23 |
17.62000 -0.14 |
17.80 | 17.56 | 17.70 | 16,026 |
| 23 May 23 |
17.76000 +0.34 |
17.90 | 17.46 | 17.64 | 8,853 |
| 22 May 23 |
17.42000 -0.02 |
17.46 | 17.28 | 17.40 | 5,640 |
| 19 May 23 |
17.44000 -0.18 |
17.68 | 17.32 | 17.50 | 2,340 |
| 18 May 23 |
17.62000 -0.06 |
17.82 | 17.60 | 17.66 | 3,579 |
| 17 May 23 |
17.68000 -0.12 |
18.00 | 17.68 | 17.98 | 3,648 |
| 16 May 23 |
17.80000 -0.36 |
18.26 | 17.58 | 18.26 | 7,482 |
| 15 May 23 |
18.16000 +0.08 |
18.30 | 17.84 | 18.28 | 5,011 |
| 12 May 23 |
18.08000 +0.22 |
18.32 | 17.68 | 17.98 | 8,972 |
| 11 May 23 |
17.86000 -0.66 |
18.48 | 17.74 | 18.34 | 17,645 |
| 10 May 23 |
18.52000 -0.32 |
18.84 | 18.30 | 18.84 | 8,634 |
| 09 May 23 |
18.84000 -0.08 |
18.84 | 18.64 | 18.74 | 2,674 |
| 08 May 23 |
18.92000 +0.36 |
18.94 | 18.66 | 18.66 | 4,626 |
| 05 May 23 |
18.56000 +0.14 |
18.56 | 18.04 | 18.22 | 8,208 |
| 04 May 23 |
18.42000 +0.02 |
18.60 | 18.18 | 18.58 | 5,543 |
| 03 May 23 |
18.40000 +0.14 |
18.46 | 18.04 | 18.40 | 9,068 |
| 02 May 23 |
18.26000 -0.48 |
18.80 | 18.10 | 18.80 | 8,896 |
| 28 Apr 23 |
18.74000 +0.12 |
19.04 | 18.54 | 18.54 | 2,273 |
| 27 Apr 23 |
18.62000 +0.22 |
18.92 | 18.22 | 18.22 | 3,759 |
| 26 Apr 23 |
18.40000 -0.10 |
18.52 | 18.00 | 18.36 | 20,177 |
| 25 Apr 23 |
18.50000 -0.14 |
18.78 | 18.44 | 18.70 | 16,192 |
| 24 Apr 23 |
18.64000 -0.36 |
18.96 | 18.64 | 18.92 | 7,232 |
| 21 Apr 23 |
19.00000 -0.54 |
19.40 | 18.50 | 19.40 | 20,629 |
| 20 Apr 23 |
19.54000 +0.02 |
19.70 | 19.30 | 19.70 | 6,804 |
| 19 Apr 23 |
19.52000 -0.08 |
19.68 | 19.40 | 19.40 | 3,331 |
| 18 Apr 23 |
19.60000 +0.00 |
19.60 | 19.42 | 19.50 | 8,894 |
| 17 Apr 23 |
19.60000 +0.38 |
19.64 | 19.14 | 19.14 | 7,010 |
| 14 Apr 23 |
19.22000 -0.24 |
19.38 | 18.94 | 19.26 | 8,975 |
| 13 Apr 23 |
19.46000 +0.02 |
19.82 | 19.34 | 19.62 | 7,746 |
| 12 Apr 23 |
19.44000 +0.12 |
19.70 | 19.24 | 19.50 | 8,511 |
| 11 Apr 23 |
19.32000 -0.24 |
19.56 | 19.06 | 19.38 | 10,894 |
| 06 Apr 23 |
19.56000 +0.06 |
19.68 | 19.34 | 19.36 | 7,102 |
| 05 Apr 23 |
19.50000 +0.12 |
19.70 | 19.00 | 19.46 | 7,545 |
| 04 Apr 23 |
19.38000 -0.28 |
19.90 | 19.00 | 19.70 | 12,493 |
| 03 Apr 23 |
19.66000 +0.32 |
19.86 | 19.32 | 19.52 | 8,643 |
| 31 Mar 23 |
19.34000 -0.02 |
19.52 | 18.98 | 19.42 | 19,815 |
| 30 Mar 23 |
19.36000 +0.46 |
19.96 | 19.02 | 19.02 | 31,193 |
| 29 Mar 23 |
18.90000 +0.92 |
19.06 | 18.44 | 18.44 | 16,207 |
| 28 Mar 23 |
17.98000 -0.30 |
18.36 | 17.62 | 18.24 | 7,887 |
| 27 Mar 23 |
18.28000 +0.50 |
18.48 | 17.86 | 17.96 | 5,754 |
| 24 Mar 23 |
17.78000 -0.74 |
18.38 | 17.70 | 18.38 | 9,459 |
| 23 Mar 23 |
18.52000 +0.30 |
18.54 | 18.12 | 18.36 | 6,635 |
| 22 Mar 23 |
18.22000 +0.52 |
18.22 | 17.68 | 17.82 | 4,831 |
| 21 Mar 23 |
17.70000 +0.14 |
18.04 | 17.58 | 17.58 | 13,067 |
| 20 Mar 23 |
17.56000 +0.60 |
17.78 | 16.46 | 17.10 | 9,909 |
| 17 Mar 23 |
16.96000 -0.44 |
17.36 | 16.74 | 17.16 | 9,661 |
| 16 Mar 23 |
17.40000 -0.10 |
18.16 | 17.20 | 18.16 | 7,789 |
| 15 Mar 23 |
17.50000 -0.68 |
18.16 | 17.24 | 18.16 | 7,071 |
| 14 Mar 23 |
18.18000 +0.26 |
18.22 | 17.70 | 18.22 | 12,459 |
| 13 Mar 23 |
17.92000 -0.58 |
18.62 | 17.64 | 18.60 | 13,109 |
| 10 Mar 23 |
18.50000 -0.50 |
18.88 | 18.34 | 18.70 | 9,972 |
| 09 Mar 23 |
19.00000 -0.12 |
19.26 | 18.98 | 19.26 | 2,613 |
| 08 Mar 23 |
19.12000 +0.12 |
19.20 | 19.04 | 19.18 | 2,344 |
| 07 Mar 23 |
19.00000 -0.02 |
19.28 | 18.90 | 19.28 | 3,147 |
| 06 Mar 23 |
19.02000 +0.18 |
19.02 | 18.70 | 18.70 | 7,344 |
| 03 Mar 23 |
18.84000 -0.34 |
19.46 | 18.72 | 19.02 | 13,738 |
| 02 Mar 23 |
19.18000 -0.28 |
19.56 | 18.98 | 19.46 | 12,336 |
| 01 Mar 23 |
19.46000 +0.34 |
19.70 | 19.30 | 19.32 | 5,393 |
| 28 Feb 23 |
19.12000 -0.02 |
19.44 | 18.80 | 19.32 | 8,456 |
| 27 Feb 23 |
19.14000 +0.14 |
19.62 | 19.12 | 19.20 | 5,500 |
| 24 Feb 23 |
19.00000 -0.30 |
20.15 | 18.74 | 19.96 | 56,285 |
| 23 Feb 23 |
19.30000 +0.30 |
19.54 | 19.04 | 19.14 | 5,239 |
| 22 Feb 23 |
19.00000 -0.04 |
19.28 | 18.62 | 19.22 | 6,808 |
| 21 Feb 23 |
19.04000 +0.26 |
19.12 | 18.58 | 18.60 | 12,959 |
| 20 Feb 23 |
18.78000 -0.06 |
18.92 | 18.54 | 18.90 | 4,904 |
| 17 Feb 23 |
18.84000 -0.20 |
19.24 | 18.70 | 19.24 | 11,923 |
| 16 Feb 23 |
19.04000 -0.16 |
19.32 | 18.62 | 19.08 | 13,535 |
| 15 Feb 23 |
19.20000 +0.30 |
19.46 | 19.02 | 19.06 | 6,469 |
| 14 Feb 23 |
18.90000 -0.36 |
19.32 | 18.84 | 19.08 | 8,016 |
| 13 Feb 23 |
19.26000 +0.38 |
19.34 | 18.68 | 18.98 | 14,833 |
| 10 Feb 23 |
18.88000 -0.66 |
19.66 | 18.54 | 19.60 | 33,281 |
| 09 Feb 23 |
19.54000 +1.22 |
19.60 | 18.14 | 18.40 | 20,783 |
| 08 Feb 23 |
18.32000 +0.12 |
18.36 | 18.16 | 18.20 | 7,266 |
| 07 Feb 23 |
18.20000 +0.48 |
18.44 | 17.60 | 17.84 | 10,233 |
| 06 Feb 23 |
17.72000 -0.44 |
18.10 | 17.42 | 18.10 | 11,926 |
| 03 Feb 23 |
18.16000 +0.34 |
18.16 | 17.62 | 17.62 | 6,295 |
| 02 Feb 23 |
17.82000 +0.06 |
18.12 | 17.78 | 17.84 | 4,721 |
| 01 Feb 23 |
17.76000 -0.24 |
18.00 | 17.64 | 17.96 | 3,958 |
| 31 Jan 23 |
18.00000 +0.08 |
18.50 | 17.72 | 17.98 | 8,812 |
| 30 Jan 23 |
17.92000 -0.54 |
18.66 | 17.72 | 18.66 | 11,710 |
| 27 Jan 23 |
18.46000 -0.10 |
18.80 | 17.98 | 18.62 | 24,500 |
| 26 Jan 23 |
18.56000 +0.64 |
18.90 | 17.80 | 17.90 | 18,538 |
| 25 Jan 23 |
17.92000 -0.04 |
18.18 | 17.74 | 18.06 | 5,995 |
| 24 Jan 23 |
17.96000 -0.10 |
18.18 | 17.96 | 17.96 | 3,214 |
| 23 Jan 23 |
18.06000 +0.08 |
18.46 | 18.00 | 18.10 | 7,145 |
| 20 Jan 23 |
17.98000 +0.48 |
18.00 | 17.58 | 17.68 | 2,487 |
| 19 Jan 23 |
17.50000 -0.54 |
18.06 | 17.22 | 18.06 | 8,649 |
| 18 Jan 23 |
18.04000 +0.20 |
18.22 | 17.82 | 17.82 | 5,707 |
| 17 Jan 23 |
17.84000 +0.04 |
18.00 | 17.56 | 17.56 | 6,815 |
| 16 Jan 23 |
17.80000 -0.18 |
18.00 | 17.40 | 18.00 | 11,995 |
| 13 Jan 23 |
17.98000 -0.08 |
18.44 | 17.62 | 18.00 | 10,175 |
| 12 Jan 23 |
18.06000 +0.04 |
18.44 | 17.92 | 18.02 | 5,861 |
| 11 Jan 23 |
18.02000 +0.28 |
18.20 | 17.70 | 17.80 | 3,146 |
| 10 Jan 23 |
17.74000 -0.44 |
18.18 | 17.40 | 18.18 | 9,485 |
| 09 Jan 23 |
18.18000 +0.80 |
18.24 | 17.44 | 17.44 | 10,539 |
| 06 Jan 23 |
17.38000 -1.06 |
18.50 | 17.26 | 18.46 | 14,714 |
| 05 Jan 23 |
18.44000 +0.70 |
18.48 | 17.58 | 17.60 | 9,851 |
| 04 Jan 23 |
17.74000 +1.00 |
17.90 | 16.90 | 16.90 | 10,007 |
| 03 Jan 23 |
16.74000 +0.06 |
16.88 | 16.62 | 16.82 | 6,093 |
| 02 Jan 23 |
16.68000 +0.40 |
16.72 | 16.32 | 16.32 | 2,348 |
| 30 Dec 22 |
16.28000 +0.04 |
16.42 | 16.16 | 16.42 | 1,688 |
| 29 Dec 22 |
16.24000 +0.44 |
16.36 | 15.74 | 15.86 | 10,121 |
| 28 Dec 22 |
15.80000 -0.30 |
16.24 | 15.64 | 16.24 | 5,285 |
| 27 Dec 22 |
16.10000 +0.00 |
16.26 | 16.00 | 16.06 | 3,655 |
| 23 Dec 22 |
16.10000 +0.36 |
16.18 | 15.58 | 15.80 | 3,862 |
| 22 Dec 22 |
15.74000 -0.42 |
16.34 | 15.62 | 16.34 | 5,583 |
| 21 Dec 22 |
16.16000 +0.06 |
16.52 | 16.04 | 16.04 | 7,098 |
| 20 Dec 22 |
16.10000 +0.04 |
16.24 | 15.82 | 16.24 | 5,621 |
| 19 Dec 22 |
16.06000 +0.18 |
16.22 | 15.74 | 15.80 | 7,204 |
| 16 Dec 22 |
15.88000 +0.00 |
16.04 | 15.56 | 15.90 | 12,016 |
| 15 Dec 22 |
15.88000 -0.80 |
16.54 | 15.80 | 16.48 | 22,087 |
| 14 Dec 22 |
16.68000 -0.02 |
16.86 | 16.56 | 16.76 | 6,359 |
| 13 Dec 22 |
16.70000 +0.22 |
16.90 | 16.20 | 16.58 | 15,370 |
| 12 Dec 22 |
16.48000 -0.32 |
16.80 | 16.36 | 16.68 | 5,951 |
| 09 Dec 22 |
16.80000 +0.52 |
16.92 | 16.34 | 16.36 | 8,848 |
| 08 Dec 22 |
16.28000 +0.00 |
16.36 | 16.16 | 16.36 | 2,670 |
| 07 Dec 22 |
16.28000 -0.06 |
16.50 | 16.06 | 16.42 | 9,499 |
| 06 Dec 22 |
16.34000 -0.10 |
16.52 | 16.20 | 16.52 | 7,142 |
| 05 Dec 22 |
16.44000 -0.40 |
16.88 | 16.26 | 16.88 | 12,141 |
| 02 Dec 22 |
16.84000 +0.44 |
16.94 | 16.20 | 16.20 | 9,477 |
| 01 Dec 22 |
16.40000 +0.50 |
16.60 | 15.94 | 15.96 | 21,817 |
| 30 Nov 22 |
15.90000 +0.18 |
15.96 | 15.60 | 15.78 | 8,211 |
| 29 Nov 22 |
15.72000 +0.30 |
15.80 | 15.12 | 15.52 | 10,249 |
| 28 Nov 22 |
15.42000 -0.22 |
15.80 | 15.26 | 15.80 | 22,546 |
| 25 Nov 22 |
15.64000 -0.26 |
16.04 | 15.50 | 16.04 | 8,975 |
| 24 Nov 22 |
15.90000 +0.20 |
16.14 | 15.58 | 15.68 | 10,139 |
| 23 Nov 22 |
15.70000 +0.16 |
15.80 | 15.18 | 15.70 | 8,588 |
| 22 Nov 22 |
15.54000 +0.14 |
15.74 | 15.32 | 15.50 | 5,863 |
| 21 Nov 22 |
15.40000 -0.22 |
15.44 | 15.10 | 15.44 | 12,041 |
| 18 Nov 22 |
15.62000 +0.14 |
15.90 | 15.42 | 15.60 | 10,658 |
| 17 Nov 22 |
15.48000 -0.20 |
16.02 | 15.40 | 15.80 | 23,983 |
| 16 Nov 22 |
15.68000 -0.40 |
16.24 | 15.36 | 16.24 | 12,889 |
| 15 Nov 22 |
16.08000 -0.58 |
16.68 | 15.78 | 16.68 | 17,619 |
| 14 Nov 22 |
16.66000 +0.32 |
16.66 | 15.98 | 16.50 | 9,579 |
| 11 Nov 22 |
16.34000 +0.14 |
16.52 | 16.18 | 16.28 | 13,376 |
| 10 Nov 22 |
16.20000 +0.32 |
16.40 | 15.38 | 15.94 | 25,657 |
| 09 Nov 22 |
15.88000 +1.20 |
16.00 | 14.92 | 15.08 | 60,471 |
| 08 Nov 22 |
14.68000 +1.04 |
14.70 | 13.54 | 13.70 | 27,917 |
| 07 Nov 22 |
13.64000 +0.34 |
13.68 | 13.34 | 13.34 | 12,377 |
| 04 Nov 22 |
13.30000 +0.58 |
13.66 | 12.86 | 12.86 | 32,216 |
| 03 Nov 22 |
12.72000 +0.10 |
12.84 | 12.12 | 12.58 | 21,262 |
| 02 Nov 22 |
12.62000 -0.18 |
12.90 | 12.46 | 12.88 | 12,852 |
| 01 Nov 22 |
12.80000 +0.10 |
13.02 | 12.56 | 12.82 | 13,314 |
| 31 Oct 22 |
12.70000 -0.04 |
12.78 | 12.50 | 12.60 | 10,501 |
| 28 Oct 22 |
12.74000 -0.22 |
12.80 | 12.46 | 12.80 | 12,627 |
| 27 Oct 22 |
12.96000 -0.04 |
13.04 | 12.72 | 12.94 | 15,064 |
| 26 Oct 22 |
13.00000 +0.40 |
13.00 | 12.64 | 12.64 | 15,437 |
| 25 Oct 22 |
12.60000 +0.10 |
12.64 | 12.18 | 12.52 | 16,467 |
| 24 Oct 22 |
12.50000 +0.14 |
12.64 | 12.22 | 12.48 | 22,923 |
| 21 Oct 22 |
12.36000 -0.20 |
12.50 | 11.90 | 12.46 | 27,041 |
| 20 Oct 22 |
12.56000 +0.28 |
12.62 | 12.08 | 12.38 | 11,384 |
| 19 Oct 22 |
12.28000 -0.06 |
12.46 | 12.20 | 12.46 | 7,366 |
| 18 Oct 22 |
12.34000 +0.48 |
12.36 | 11.74 | 11.86 | 15,307 |
| 17 Oct 22 |
11.86000 +0.12 |
11.86 | 11.44 | 11.70 | 11,098 |
| 14 Oct 22 |
11.74000 -0.06 |
12.12 | 11.60 | 11.84 | 16,901 |
| 13 Oct 22 |
11.80000 +0.52 |
11.80 | 11.10 | 11.40 | 24,158 |
| 12 Oct 22 |
11.28000 -0.06 |
11.46 | 11.02 | 11.46 | 15,742 |
| 11 Oct 22 |
11.34000 -0.18 |
11.40 | 10.92 | 11.40 | 15,888 |
| 10 Oct 22 |
11.52000 +0.08 |
11.74 | 11.38 | 11.58 | 8,666 |
| 07 Oct 22 |
11.44000 -0.24 |
11.72 | 11.18 | 11.60 | 19,174 |
| 06 Oct 22 |
11.68000 -0.24 |
12.10 | 11.58 | 12.04 | 18,106 |
| 05 Oct 22 |
11.92000 -0.20 |
12.24 | 11.64 | 12.24 | 15,894 |
| 04 Oct 22 |
12.12000 +0.78 |
12.24 | 11.64 | 11.74 | 18,490 |
| 03 Oct 22 |
11.34000 -0.02 |
11.34 | 10.92 | 11.04 | 16,225 |
| 30 Sep 22 |
11.36000 +0.46 |
11.46 | 10.96 | 10.96 | 15,703 |
| 29 Sep 22 |
10.90000 -0.50 |
11.32 | 10.74 | 11.32 | 22,485 |
| 28 Sep 22 |
11.40000 +0.28 |
11.44 | 10.70 | 10.94 | 35,697 |
| 27 Sep 22 |
11.12000 -0.14 |
11.48 | 10.92 | 11.42 | 45,140 |
| 26 Sep 22 |
11.26000 -0.08 |
11.36 | 10.98 | 11.00 | 33,713 |
| 23 Sep 22 |
11.34000 -0.30 |
11.64 | 11.08 | 11.54 | 37,276 |
| 22 Sep 22 |
11.64000 -0.28 |
11.94 | 11.50 | 11.72 | 30,516 |
| 21 Sep 22 |
11.92000 +0.22 |
11.96 | 11.60 | 11.80 | 18,329 |
| 20 Sep 22 |
11.70000 -0.12 |
12.00 | 11.50 | 12.00 | 25,571 |
| 19 Sep 22 |
11.82000 +0.36 |
11.82 | 11.20 | 11.36 | 33,840 |
| 16 Sep 22 |
11.46000 -0.12 |
11.46 | 11.04 | 11.44 | 442,548 |
| 15 Sep 22 |
11.58000 +0.02 |
11.70 | 11.40 | 11.50 | 33,407 |
| 14 Sep 22 |
11.56000 -0.12 |
11.72 | 11.30 | 11.56 | 39,456 |
| 13 Sep 22 |
11.68000 -0.36 |
12.24 | 11.50 | 12.08 | 53,762 |
| 12 Sep 22 |
12.04000 +0.40 |
12.08 | 11.64 | 11.64 | 25,860 |
| 09 Sep 22 |
11.64000 +0.36 |
11.68 | 11.18 | 11.18 | 29,912 |
| 08 Sep 22 |
11.28000 -0.04 |
11.44 | 10.88 | 11.30 | 31,919 |
| 07 Sep 22 |
11.32000 -0.04 |
11.38 | 11.14 | 11.34 | 19,249 |
| 06 Sep 22 |
11.36000 +0.00 |
11.56 | 11.12 | 11.34 | 25,638 |
| 05 Sep 22 |
11.36000 -0.30 |
11.48 | 11.18 | 11.24 | 29,677 |
| 02 Sep 22 |
11.66000 +0.34 |
11.70 | 11.18 | 11.40 | 40,138 |
| 01 Sep 22 |
11.32000 -0.32 |
11.68 | 11.14 | 11.68 | 36,424 |
| 31 Aug 22 |
11.64000 -0.08 |
11.74 | 11.56 | 11.64 | 24,269 |
| 30 Aug 22 |
11.72000 +0.40 |
11.74 | 11.44 | 11.48 | 36,350 |
| 29 Aug 22 |
11.32000 -0.06 |
11.40 | 11.06 | 11.22 | 35,479 |
| 26 Aug 22 |
11.38000 -0.16 |
11.88 | 11.28 | 11.62 | 48,731 |
| 25 Aug 22 |
11.54000 -0.36 |
12.00 | 11.38 | 11.98 | 77,832 |
| 24 Aug 22 |
11.90000 -0.18 |
12.28 | 11.66 | 12.16 | 62,197 |
| 23 Aug 22 |
12.08000 -0.36 |
12.64 | 12.08 | 12.46 | 38,283 |
| 22 Aug 22 |
12.44000 -0.82 |
13.10 | 12.38 | 13.04 | 52,199 |
| 19 Aug 22 |
13.26000 -0.18 |
13.50 | 13.18 | 13.48 | 40,919 |
| 18 Aug 22 |
13.44000 -0.04 |
13.54 | 13.30 | 13.38 | 27,077 |
| 17 Aug 22 |
13.48000 -0.50 |
14.18 | 13.30 | 14.10 | 31,379 |
| 16 Aug 22 |
13.98000 +0.20 |
14.08 | 13.68 | 13.90 | 20,983 |
| 15 Aug 22 |
13.78000 -0.26 |
14.34 | 13.54 | 14.22 | 17,667 |
| 12 Aug 22 |
14.04000 +0.00 |
14.22 | 13.78 | 14.00 | 28,617 |
| 11 Aug 22 |
14.04000 -0.08 |
14.28 | 13.88 | 14.24 | 23,072 |
| 10 Aug 22 |
14.12000 +1.26 |
14.30 | 13.00 | 13.02 | 48,289 |
| 09 Aug 22 |
12.86000 -0.90 |
13.68 | 12.72 | 13.66 | 107,320 |
| 08 Aug 22 |
13.76000 -0.50 |
14.58 | 13.64 | 14.26 | 41,179 |
| 05 Aug 22 |
14.26000 -0.20 |
14.66 | 14.00 | 14.60 | 20,837 |
| 04 Aug 22 |
14.46000 +0.42 |
14.66 | 14.00 | 14.00 | 26,928 |
| 03 Aug 22 |
14.04000 +0.10 |
14.22 | 13.72 | 14.06 | 21,453 |
| 02 Aug 22 |
13.94000 -0.56 |
14.52 | 13.70 | 14.40 | 31,803 |
| 01 Aug 22 |
14.50000 -0.30 |
14.84 | 14.30 | 14.68 | 19,032 |
| 29 Jul 22 |
14.80000 +0.90 |
14.90 | 13.66 | 13.88 | 73,796 |
| 28 Jul 22 |
13.90000 -0.42 |
14.76 | 13.50 | 14.40 | 52,064 |
| 27 Jul 22 |
14.32000 -0.52 |
14.88 | 14.14 | 14.78 | 34,057 |
| 26 Jul 22 |
14.84000 -0.40 |
15.28 | 14.44 | 15.28 | 26,558 |
| 25 Jul 22 |
15.24000 +0.14 |
15.50 | 15.00 | 15.22 | 13,059 |
| 22 Jul 22 |
15.10000 +0.18 |
15.26 | 14.68 | 15.06 | 27,478 |
| 21 Jul 22 |
14.92000 -0.06 |
15.40 | 14.68 | 15.10 | 22,105 |
| 20 Jul 22 |
14.98000 +0.08 |
15.12 | 14.72 | 14.80 | 19,191 |
| 19 Jul 22 |
14.90000 +0.64 |
15.00 | 14.06 | 14.36 | 17,657 |
| 18 Jul 22 |
14.26000 +0.12 |
14.52 | 14.20 | 14.24 | 19,012 |
| 15 Jul 22 |
14.14000 +0.56 |
14.14 | 13.50 | 13.62 | 19,664 |
| 14 Jul 22 |
13.58000 -0.26 |
13.96 | 13.30 | 13.90 | 15,284 |
| 13 Jul 22 |
13.84000 -0.04 |
14.04 | 13.40 | 14.04 | 18,750 |
| 12 Jul 22 |
13.88000 +0.08 |
14.00 | 13.16 | 13.74 | 19,284 |
| 11 Jul 22 |
13.80000 -0.64 |
14.18 | 13.54 | 14.18 | 26,765 |
| 08 Jul 22 |
14.44000 +0.56 |
14.80 | 13.94 | 14.14 | 30,302 |
| 07 Jul 22 |
13.88000 +0.42 |
14.20 | 13.46 | 13.58 | 68,643 |
| 06 Jul 22 |
13.46000 +0.24 |
13.52 | 13.28 | 13.34 | 17,682 |
| 05 Jul 22 |
13.22000 -0.36 |
13.74 | 12.90 | 13.74 | 44,506 |
| 04 Jul 22 |
13.58000 -0.10 |
13.80 | 13.42 | 13.80 | 13,407 |
| 01 Jul 22 |
13.68000 +0.00 |
13.96 | 13.38 | 13.70 | 12,878 |
| 30 Jun 22 |
13.68000 -0.30 |
13.98 | 13.28 | 13.98 | 26,813 |
| 29 Jun 22 |
13.98000 -0.30 |
14.12 | 13.66 | 14.12 | 50,665 |
| 28 Jun 22 |
14.28000 -0.02 |
14.52 | 14.16 | 14.40 | 21,920 |
| 27 Jun 22 |
14.30000 -0.06 |
14.78 | 14.14 | 14.50 | 22,248 |
| 24 Jun 22 |
14.36000 +0.50 |
14.44 | 13.74 | 14.02 | 25,079 |
| 23 Jun 22 |
13.86000 -0.40 |
14.32 | 13.66 | 14.32 | 23,553 |
| 22 Jun 22 |
14.26000 -0.40 |
14.44 | 13.86 | 14.42 | 19,750 |
| 21 Jun 22 |
14.66000 -0.04 |
15.12 | 14.52 | 14.80 | 26,835 |
| 20 Jun 22 |
14.70000 +0.48 |
14.70 | 14.14 | 14.54 | 23,056 |
| 17 Jun 22 |
14.22000 -0.04 |
14.66 | 14.18 | 14.40 | 46,523 |
| 16 Jun 22 |
14.26000 -0.58 |
14.94 | 13.98 | 14.92 | 36,403 |
| 15 Jun 22 |
14.84000 +0.32 |
14.90 | 14.44 | 14.80 | 20,441 |
| 14 Jun 22 |
14.52000 -0.26 |
15.14 | 14.32 | 14.90 | 43,738 |
| 13 Jun 22 |
14.78000 -0.96 |
15.58 | 14.48 | 15.50 | 30,646 |
| 10 Jun 22 |
15.74000 -1.24 |
16.82 | 15.50 | 16.78 | 28,773 |
| 09 Jun 22 |
16.98000 -0.16 |
17.32 | 16.82 | 16.86 | 27,427 |
| 08 Jun 22 |
17.14000 +0.04 |
17.34 | 17.06 | 17.12 | 15,024 |
| 07 Jun 22 |
17.10000 -0.38 |
17.48 | 16.86 | 17.36 | 20,856 |
| 06 Jun 22 |
17.48000 +0.08 |
17.60 | 17.16 | 17.24 | 17,574 |
| 03 Jun 22 |
17.40000 +0.02 |
17.68 | 17.10 | 17.68 | 32,388 |
| 02 Jun 22 |
17.38000 -0.10 |
17.92 | 17.18 | 17.30 | 27,884 |
| 01 Jun 22 |
17.48000 +0.78 |
17.72 | 16.74 | 16.96 | 60,462 |
| 31 May 22 |
16.70000 -0.20 |
17.30 | 16.70 | 16.72 | 462,003 |
| 30 May 22 |
16.90000 +0.48 |
17.16 | 16.38 | 16.52 | 38,595 |
| 27 May 22 |
16.42000 +0.36 |
16.46 | 15.94 | 16.00 | 21,953 |
| 26 May 22 |
16.06000 +0.24 |
16.06 | 15.66 | 15.80 | 35,683 |
| 25 May 22 |
15.82000 +0.16 |
15.94 | 15.44 | 15.76 | 40,663 |
| 24 May 22 |
15.66000 -0.62 |
16.34 | 15.48 | 16.34 | 38,127 |
| 23 May 22 |
16.28000 -0.20 |
16.64 | 15.98 | 16.50 | 28,889 |
| 20 May 22 |
16.48000 +0.06 |
16.88 | 16.26 | 16.44 | 22,189 |
| 19 May 22 |
16.42000 -0.60 |
16.74 | 16.04 | 16.74 | 35,248 |
| 18 May 22 |
17.02000 +0.16 |
17.62 | 16.74 | 17.08 | 37,171 |
| 17 May 22 |
16.86000 +0.46 |
17.42 | 16.76 | 17.00 | 42,830 |
| 16 May 22 |
16.40000 -0.20 |
16.56 | 16.22 | 16.50 | 26,259 |
| 13 May 22 |
16.60000 -0.58 |
17.20 | 16.26 | 17.06 | 42,473 |
| 12 May 22 |
17.18000 -0.22 |
17.90 | 16.52 | 17.90 | 25,563 |
| 11 May 22 |
17.40000 +0.28 |
17.54 | 16.80 | 17.22 | 13,698 |
| 10 May 22 |
17.12000 -0.14 |
17.46 | 16.94 | 17.22 | 32,621 |
| 09 May 22 |
17.26000 -1.20 |
18.58 | 17.14 | 18.58 | 38,161 |
| 06 May 22 |
18.46000 -0.20 |
18.58 | 18.00 | 18.52 | 17,880 |
| 05 May 22 |
18.66000 +0.28 |
19.16 | 18.44 | 19.08 | 15,739 |
| 04 May 22 |
18.38000 -0.30 |
18.66 | 18.28 | 18.58 | 7,313 |
| 03 May 22 |
18.68000 +0.04 |
18.94 | 18.38 | 18.88 | 7,565 |
| 02 May 22 |
18.64000 +0.04 |
18.90 | 18.20 | 18.90 | 7,351 |
| 29 Apr 22 |
18.60000 -0.34 |
19.14 | 18.56 | 19.04 | 9,926 |
| 28 Apr 22 |
18.94000 +0.30 |
18.98 | 18.56 | 18.80 | 9,332 |
| 27 Apr 22 |
18.64000 +0.00 |
18.70 | 18.28 | 18.50 | 9,024 |
| 26 Apr 22 |
18.64000 -0.42 |
19.22 | 18.60 | 19.22 | 11,134 |
| 25 Apr 22 |
19.06000 -0.68 |
19.60 | 19.00 | 19.50 | 14,200 |
| 22 Apr 22 |
19.74000 -0.26 |
19.86 | 19.48 | 19.72 | 14,493 |
| 21 Apr 22 |
20.00000 +0.58 |
20.10 | 19.54 | 19.54 | 8,894 |
| 20 Apr 22 |
19.42000 +0.10 |
19.48 | 18.92 | 19.36 | 17,349 |
| 19 Apr 22 |
19.32000 +0.72 |
19.32 | 18.42 | 18.42 | 12,950 |
| 14 Apr 22 |
18.60000 +0.20 |
18.66 | 18.24 | 18.42 | 26,666 |
| 13 Apr 22 |
18.40000 -0.08 |
18.40 | 17.86 | 18.36 | 25,172 |
| 12 Apr 22 |
18.48000 -0.10 |
18.70 | 18.10 | 18.70 | 14,074 |
| 11 Apr 22 |
18.58000 -0.42 |
19.26 | 18.38 | 19.26 | 24,958 |
| 08 Apr 22 |
19.00000 +0.22 |
19.08 | 18.62 | 18.78 | 12,497 |
| 07 Apr 22 |
18.78000 -0.28 |
19.46 | 18.74 | 19.20 | 16,256 |
| 06 Apr 22 |
19.06000 -0.54 |
19.92 | 18.80 | 19.70 | 20,130 |
| 05 Apr 22 |
19.60000 -1.20 |
20.65 | 19.58 | 20.55 | 13,939 |
| 04 Apr 22 |
20.80000 +0.15 |
20.90 | 20.25 | 20.85 | 18,012 |
| 01 Apr 22 |
20.65000 -0.40 |
21.10 | 20.65 | 21.00 | 29,570 |
| 31 Mar 22 |
21.05000 -0.35 |
21.55 | 20.45 | 21.55 | 50,499 |
| 30 Mar 22 |
21.40000 -1.10 |
22.95 | 20.70 | 22.95 | 50,446 |
| 29 Mar 22 |
22.50000 +0.90 |
22.50 | 21.55 | 21.80 | 20,890 |
| 28 Mar 22 |
21.60000 +0.05 |
21.90 | 21.45 | 21.75 | 12,116 |
| 25 Mar 22 |
21.55000 -1.25 |
22.60 | 21.20 | 22.60 | 29,598 |
| 24 Mar 22 |
22.80000 -0.70 |
23.45 | 22.30 | 23.45 | 34,892 |
| 23 Mar 22 |
23.50000 +0.10 |
23.65 | 22.90 | 23.30 | 24,697 |
| 22 Mar 22 |
23.40000 +0.15 |
23.40 | 23.10 | 23.20 | 12,649 |
| 21 Mar 22 |
23.25000 +0.05 |
23.35 | 22.85 | 23.00 | 8,698 |
| 18 Mar 22 |
23.20000 +0.10 |
23.35 | 22.50 | 23.35 | 18,995 |
| 17 Mar 22 |
23.10000 +0.35 |
23.25 | 22.70 | 22.80 | 19,863 |
| 16 Mar 22 |
22.75000 +0.85 |
22.80 | 21.90 | 22.30 | 11,502 |
| 15 Mar 22 |
21.90000 -0.35 |
22.35 | 21.45 | 22.35 | 24,996 |
| 14 Mar 22 |
22.25000 +0.85 |
22.30 | 21.65 | 21.80 | 13,287 |
| 11 Mar 22 |
21.40000 +0.35 |
21.80 | 20.90 | 20.90 | 26,969 |
| 10 Mar 22 |
21.05000 -0.15 |
21.50 | 20.70 | 21.50 | 16,974 |
| 09 Mar 22 |
21.20000 +0.90 |
21.35 | 20.35 | 21.35 | 27,079 |
| 08 Mar 22 |
20.30000 +0.10 |
20.80 | 19.90 | 20.20 | 17,101 |
| 07 Mar 22 |
20.20000 -0.45 |
20.60 | 18.90 | 20.05 | 28,914 |
| 04 Mar 22 |
20.65000 -1.45 |
22.95 | 20.00 | 22.95 | 58,468 |
| 03 Mar 22 |
22.10000 -0.50 |
22.85 | 21.95 | 22.80 | 16,555 |
| 02 Mar 22 |
22.60000 +0.35 |
22.70 | 21.60 | 22.15 | 24,885 |
| 01 Mar 22 |
22.25000 -0.95 |
23.45 | 22.10 | 23.45 | 26,767 |
| 28 Feb 22 |
23.20000 -0.45 |
23.70 | 22.55 | 23.20 | 51,888 |
| 25 Feb 22 |
23.65000 +1.50 |
24.20 | 21.70 | 23.00 | 70,116 |
| 24 Feb 22 |
22.15000 -0.45 |
22.30 | 21.40 | 21.60 | 31,462 |
| 23 Feb 22 |
22.60000 -0.30 |
23.30 | 22.25 | 23.00 | 15,942 |
| 22 Feb 22 |
22.90000 -0.80 |
23.40 | 22.15 | 23.40 | 36,921 |
| 21 Feb 22 |
23.70000 -0.45 |
24.65 | 23.45 | 24.55 | 30,944 |
| 18 Feb 22 |
24.15000 -0.25 |
24.90 | 23.90 | 24.25 | 17,719 |
| 17 Feb 22 |
24.40000 -0.40 |
25.10 | 24.20 | 24.75 | 26,188 |
| 16 Feb 22 |
24.80000 +0.05 |
25.15 | 24.60 | 24.95 | 15,308 |
| 15 Feb 22 |
24.75000 +0.75 |
24.80 | 23.90 | 23.90 | 25,048 |
| 14 Feb 22 |
24.00000 -0.95 |
24.65 | 23.60 | 24.50 | 48,311 |
| 11 Feb 22 |
24.95000 -1.10 |
25.80 | 24.55 | 25.75 | 43,129 |
| 10 Feb 22 |
26.05000 -0.95 |
26.95 | 25.20 | 26.80 | 38,331 |
| 09 Feb 22 |
27.00000 +0.75 |
27.05 | 26.50 | 26.50 | 11,934 |
| 08 Feb 22 |
26.25000 +0.15 |
26.45 | 25.95 | 26.00 | 9,675 |
| 07 Feb 22 |
26.10000 +0.05 |
26.35 | 26.00 | 26.00 | 10,997 |
| 04 Feb 22 |
26.05000 +0.05 |
26.15 | 25.35 | 26.05 | 23,978 |
| 03 Feb 22 |
26.00000 -0.65 |
26.45 | 25.85 | 26.35 | 12,831 |
| 02 Feb 22 |
26.65000 -0.20 |
27.00 | 26.40 | 26.85 | 15,530 |
| 01 Feb 22 |
26.85000 -0.75 |
27.75 | 26.60 | 27.70 | 21,755 |
| 31 Jan 22 |
27.60000 +0.80 |
27.60 | 26.80 | 27.00 | 13,675 |
| 28 Jan 22 |
26.80000 -0.15 |
26.90 | 26.15 | 26.90 | 19,065 |
| 27 Jan 22 |
26.95000 -0.30 |
27.20 | 26.65 | 26.75 | 16,491 |
| 26 Jan 22 |
27.25000 +0.90 |
27.40 | 26.50 | 26.55 | 30,897 |
| 25 Jan 22 |
26.35000 +0.05 |
26.60 | 25.60 | 26.60 | 25,600 |
| 24 Jan 22 |
26.30000 -1.75 |
27.80 | 25.95 | 27.65 | 24,955 |
| 21 Jan 22 |
28.05000 -0.65 |
28.25 | 27.55 | 28.20 | 17,827 |
| 20 Jan 22 |
28.70000 -0.10 |
29.00 | 28.30 | 29.00 | 20,768 |
| 19 Jan 22 |
28.80000 -0.25 |
29.25 | 28.50 | 28.95 | 14,295 |
| 18 Jan 22 |
29.05000 -0.80 |
29.70 | 28.50 | 29.60 | 25,767 |
| 17 Jan 22 |
29.85000 -0.15 |
30.00 | 29.60 | 29.75 | 7,562 |
| 14 Jan 22 |
30.00000 +0.45 |
30.30 | 29.30 | 29.45 | 19,829 |
| 13 Jan 22 |
29.55000 -0.50 |
30.10 | 29.50 | 29.80 | 14,845 |
| 12 Jan 22 |
30.05000 +0.05 |
30.55 | 29.85 | 30.00 | 17,868 |
| 11 Jan 22 |
30.00000 +0.60 |
30.40 | 29.80 | 30.00 | 16,459 |
| 10 Jan 22 |
29.40000 -1.55 |
31.10 | 29.10 | 30.80 | 19,526 |
| 07 Jan 22 |
30.95000 -0.55 |
31.60 | 30.90 | 31.20 | 14,654 |
| 06 Jan 22 |
31.50000 -0.30 |
31.80 | 31.15 | 31.80 | 19,459 |
| 05 Jan 22 |
31.80000 -0.20 |
32.30 | 31.60 | 31.60 | 21,069 |
| 04 Jan 22 |
32.00000 +0.80 |
32.05 | 31.10 | 31.50 | 18,763 |
| 03 Jan 22 |
31.20000 -0.10 |
31.50 | 31.00 | 31.50 | 7,903 |
| 30 Dec 21 |
31.30000 +0.20 |
31.30 | 30.70 | 30.85 | 10,419 |
| 29 Dec 21 |
31.10000 +0.20 |
31.30 | 30.60 | 30.70 | 8,895 |
| 28 Dec 21 |
30.90000 -0.30 |
31.20 | 30.70 | 31.10 | 5,673 |
| 27 Dec 21 |
31.20000 +0.30 |
31.35 | 30.65 | 30.65 | 8,004 |
| 23 Dec 21 |
30.90000 +0.00 |
30.95 | 30.55 | 30.85 | 6,909 |
| 22 Dec 21 |
30.90000 +1.00 |
31.00 | 29.85 | 30.00 | 11,141 |
| 21 Dec 21 |
29.90000 +0.30 |
30.05 | 29.65 | 29.65 | 9,338 |
| 20 Dec 21 |
29.60000 -0.75 |
30.00 | 29.15 | 30.00 | 17,555 |
| 17 Dec 21 |
30.35000 +0.20 |
30.50 | 29.60 | 29.90 | 15,718 |
| 16 Dec 21 |
30.15000 +0.75 |
30.60 | 29.40 | 29.40 | 21,523 |
| 15 Dec 21 |
29.40000 -0.20 |
30.15 | 29.30 | 29.80 | 10,368 |
| 14 Dec 21 |
29.60000 -0.50 |
30.40 | 29.50 | 30.35 | 23,782 |
| 13 Dec 21 |
30.10000 +0.05 |
30.60 | 30.00 | 30.05 | 13,062 |
| 10 Dec 21 |
30.05000 +0.05 |
30.35 | 29.80 | 29.90 | 10,549 |
| 09 Dec 21 |
30.00000 -0.15 |
30.35 | 29.90 | 30.35 | 6,851 |
| 08 Dec 21 |
30.15000 -0.15 |
30.50 | 29.90 | 30.30 | 17,381 |
| 07 Dec 21 |
30.30000 +1.05 |
30.35 | 29.50 | 29.50 | 16,426 |
| 06 Dec 21 |
29.25000 +0.15 |
29.25 | 28.60 | 28.85 | 14,833 |
| 03 Dec 21 |
29.10000 +0.10 |
29.55 | 28.95 | 29.00 | 15,467 |
| 02 Dec 21 |
29.00000 -0.40 |
29.60 | 28.50 | 29.60 | 16,215 |
| 01 Dec 21 |
29.40000 +1.05 |
29.60 | 28.10 | 28.60 | 30,185 |
| 30 Nov 21 |
28.35000 +0.15 |
28.65 | 27.60 | 27.65 | 33,550 |
| 29 Nov 21 |
28.20000 -0.10 |
28.70 | 27.80 | 28.30 | 12,982 |
| 26 Nov 21 |
28.30000 -1.20 |
29.30 | 27.90 | 28.75 | 36,114 |
| 25 Nov 21 |
29.50000 -0.25 |
29.80 | 29.10 | 29.80 | 9,918 |
| 24 Nov 21 |
29.75000 +0.00 |
30.05 | 29.35 | 30.05 | 14,236 |
| 23 Nov 21 |
29.75000 -0.70 |
30.40 | 29.55 | 30.00 | 24,815 |
| 22 Nov 21 |
30.45000 +0.15 |
30.50 | 29.85 | 30.00 | 23,204 |
| 19 Nov 21 |
30.30000 -0.95 |
31.25 | 30.25 | 31.25 | 20,007 |
| 18 Nov 21 |
31.25000 -0.90 |
32.65 | 30.90 | 32.50 | 22,376 |
| 17 Nov 21 |
32.15000 +0.30 |
32.45 | 31.50 | 31.90 | 27,719 |
| 16 Nov 21 |
31.85000 +0.35 |
32.20 | 31.50 | 31.50 | 30,344 |
| 15 Nov 21 |
31.50000 +0.15 |
32.10 | 31.20 | 31.25 | 21,206 |
| 12 Nov 21 |
31.35000 +0.80 |
31.40 | 30.20 | 30.30 | 26,381 |
| 11 Nov 21 |
30.55000 +0.95 |
30.75 | 29.45 | 29.90 | 25,145 |
| 10 Nov 21 |
29.60000 -0.40 |
30.00 | 29.30 | 30.00 | 26,128 |
| 09 Nov 21 |
30.00000 -0.90 |
31.00 | 29.85 | 30.70 | 36,294 |
| 08 Nov 21 |
30.90000 -0.80 |
31.55 | 30.70 | 31.45 | 25,690 |
| 05 Nov 21 |
31.70000 +0.25 |
32.15 | 31.30 | 31.35 | 27,642 |
| 04 Nov 21 |
31.45000 +0.60 |
31.60 | 30.90 | 30.95 | 19,997 |
| 03 Nov 21 |
30.85000 -0.05 |
31.15 | 30.60 | 30.85 | 28,547 |
| 02 Nov 21 |
30.90000 -0.10 |
31.15 | 30.45 | 31.05 | 23,735 |
| 01 Nov 21 |
31.00000 +0.50 |
31.65 | 30.85 | 30.90 | 44,434 |
| 29 Oct 21 |
30.50000 -0.15 |
30.75 | 30.05 | 30.65 | 50,060 |
| 28 Oct 21 |
30.65000 +0.80 |
30.85 | 29.65 | 30.00 | 70,284 |
| 27 Oct 21 |
29.85000 +0.45 |
30.00 | 29.15 | 29.15 | 38,626 |
| 26 Oct 21 |
29.40000 +0.60 |
29.70 | 28.50 | 28.50 | 36,146 |
| 25 Oct 21 |
28.80000 +0.00 |
29.10 | 28.40 | 28.65 | 34,446 |
| 22 Oct 21 |
28.80000 +1.10 |
28.90 | 27.85 | 27.90 | 34,063 |
| 21 Oct 21 |
27.70000 +2.00 |
28.05 | 25.40 | 25.55 | 59,748 |
| 20 Oct 21 |
25.70000 -0.05 |
25.75 | 25.25 | 25.55 | 17,659 |
| 19 Oct 21 |
25.75000 +0.40 |
25.80 | 25.40 | 25.55 | 46,413 |
| 18 Oct 21 |
25.35000 -0.20 |
25.55 | 25.10 | 25.50 | 20,694 |
| 15 Oct 21 |
25.55000 -0.05 |
25.85 | 25.20 | 25.85 | 27,191 |
| 14 Oct 21 |
25.60000 +0.60 |
25.90 | 24.80 | 25.10 | 19,447 |
| 13 Oct 21 |
25.00000 +0.15 |
25.40 | 24.70 | 24.70 | 24,750 |
| 12 Oct 21 |
24.85000 +0.55 |
25.05 | 24.05 | 24.10 | 26,928 |
| 11 Oct 21 |
24.30000 -0.40 |
24.75 | 23.95 | 24.55 | 21,320 |
| 08 Oct 21 |
24.70000 -0.05 |
25.00 | 24.10 | 24.50 | 14,696 |
| 07 Oct 21 |
24.75000 -0.10 |
25.00 | 24.30 | 24.70 | 6,044 |
| 06 Oct 21 |
24.85000 -0.15 |
25.15 | 24.45 | 25.00 | 13,032 |
| 05 Oct 21 |
25.00000 -0.30 |
25.40 | 24.55 | 25.40 | 20,426 |
| 04 Oct 21 |
25.30000 -0.75 |
26.05 | 24.95 | 25.85 | 16,907 |
| 01 Oct 21 |
26.05000 -0.40 |
26.50 | 25.30 | 26.50 | 17,257 |
| 30 Sep 21 |
26.45000 -0.65 |
27.25 | 26.15 | 27.00 | 15,266 |
| 29 Sep 21 |
27.10000 +0.00 |
27.30 | 26.35 | 27.10 | 24,441 |
| 28 Sep 21 |
27.10000 -0.80 |
27.90 | 26.65 | 27.90 | 44,784 |
| 27 Sep 21 |
27.90000 -0.15 |
28.00 | 27.50 | 27.60 | 13,320 |
| 24 Sep 21 |
28.05000 -0.15 |
28.50 | 27.60 | 28.50 | 7,388 |
| 23 Sep 21 |
28.20000 +0.25 |
28.75 | 28.10 | 28.20 | 12,794 |
| 22 Sep 21 |
27.95000 +0.65 |
28.20 | 27.45 | 27.55 | 8,539 |
| 21 Sep 21 |
27.30000 -0.25 |
28.00 | 27.20 | 27.80 | 20,585 |
| 20 Sep 21 |
27.55000 -0.40 |
28.15 | 26.75 | 28.15 | 17,859 |
| 17 Sep 21 |
27.95000 -0.20 |
28.35 | 27.80 | 28.15 | 22,493 |
| 16 Sep 21 |
28.15000 -0.65 |
28.95 | 28.10 | 28.95 | 10,418 |
| 15 Sep 21 |
28.80000 +0.20 |
28.95 | 28.50 | 28.75 | 13,756 |
| 14 Sep 21 |
28.60000 -0.90 |
29.40 | 28.50 | 29.35 | 21,023 |
| 13 Sep 21 |
29.50000 +0.10 |
29.50 | 29.10 | 29.35 | 4,335 |
| 10 Sep 21 |
29.40000 -0.20 |
29.60 | 29.00 | 29.55 | 6,904 |
| 09 Sep 21 |
29.60000 +0.30 |
29.60 | 28.40 | 29.45 | 12,207 |
| 08 Sep 21 |
29.30000 -1.50 |
30.90 | 29.05 | 30.90 | 26,309 |
| 07 Sep 21 |
30.80000 +1.55 |
31.50 | 29.40 | 29.40 | 54,312 |
| 06 Sep 21 |
29.25000 +0.00 |
29.55 | 29.10 | 29.30 | 6,211 |
| 03 Sep 21 |
29.25000 -0.30 |
29.75 | 28.80 | 29.75 | 8,086 |
| 02 Sep 21 |
29.55000 +0.65 |
29.60 | 28.70 | 28.90 | 29,817 |
| 01 Sep 21 |
28.90000 -0.25 |
29.40 | 28.70 | 29.30 | 14,211 |
| 31 Aug 21 |
29.15000 -0.30 |
29.50 | 28.60 | 29.45 | 13,256 |
| 30 Aug 21 |
29.45000 +0.00 |
30.00 | 29.40 | 29.50 | 11,596 |
| 27 Aug 21 |
29.45000 +0.45 |
29.75 | 28.95 | 29.05 | 8,890 |
| 26 Aug 21 |
29.00000 +0.10 |
29.00 | 28.15 | 28.60 | 6,017 |
| 25 Aug 21 |
28.90000 +0.00 |
29.25 | 28.65 | 28.70 | 4,782 |
| 24 Aug 21 |
28.90000 -0.05 |
29.55 | 28.50 | 28.70 | 20,546 |
| 23 Aug 21 |
28.95000 +1.00 |
29.15 | 28.25 | 28.25 | 9,086 |
| 20 Aug 21 |
27.95000 -0.80 |
28.95 | 27.80 | 28.95 | 12,156 |
| 19 Aug 21 |
28.75000 -0.20 |
29.00 | 28.20 | 28.95 | 10,161 |
| 18 Aug 21 |
28.95000 +0.05 |
29.00 | 28.40 | 29.00 | 7,465 |
| 17 Aug 21 |
28.90000 -0.05 |
29.00 | 28.60 | 28.75 | 3,320 |
| 16 Aug 21 |
28.95000 -0.75 |
29.70 | 28.80 | 29.25 | 8,206 |
| 13 Aug 21 |
29.70000 -0.20 |
30.00 | 29.10 | 29.85 | 10,199 |
| 12 Aug 21 |
29.90000 +0.40 |
29.95 | 29.60 | 29.60 | 7,952 |
| 11 Aug 21 |
29.50000 +0.10 |
30.05 | 28.95 | 29.75 | 15,220 |
| 10 Aug 21 |
29.40000 +0.55 |
29.85 | 28.75 | 28.80 | 12,966 |
| 09 Aug 21 |
28.85000 +0.00 |
29.00 | 28.50 | 28.70 | 6,090 |
| 06 Aug 21 |
28.85000 -0.45 |
29.90 | 28.70 | 29.30 | 12,651 |
| 05 Aug 21 |
29.30000 +0.95 |
29.70 | 28.25 | 28.25 | 9,356 |
| 04 Aug 21 |
28.35000 -0.05 |
28.95 | 28.30 | 28.60 | 7,526 |
| 03 Aug 21 |
28.40000 -0.35 |
28.90 | 28.15 | 28.90 | 9,596 |
| 02 Aug 21 |
28.75000 -0.10 |
29.10 | 28.40 | 29.00 | 18,599 |
| 30 Jul 21 |
28.85000 -0.40 |
29.60 | 28.45 | 29.00 | 16,378 |
| 29 Jul 21 |
29.25000 -1.60 |
32.50 | 28.95 | 32.50 | 47,046 |
| 28 Jul 21 |
30.85000 +1.05 |
31.60 | 30.10 | 30.10 | 49,343 |
| 27 Jul 21 |
29.80000 +1.35 |
29.95 | 28.00 | 28.25 | 72,967 |
| 26 Jul 21 |
28.45000 +0.55 |
28.80 | 27.55 | 27.55 | 17,478 |
| 23 Jul 21 |
27.90000 +0.35 |
28.15 | 27.60 | 27.60 | 18,356 |
| 22 Jul 21 |
27.55000 +0.35 |
27.75 | 27.05 | 27.05 | 5,682 |
| 21 Jul 21 |
27.20000 +0.75 |
27.35 | 26.60 | 26.60 | 4,349 |
| 20 Jul 21 |
26.45000 +0.15 |
26.60 | 25.75 | 26.45 | 13,638 |
| 19 Jul 21 |
26.30000 -1.40 |
27.55 | 25.85 | 27.50 | 19,210 |
| 16 Jul 21 |
27.70000 -0.30 |
28.05 | 27.25 | 27.85 | 8,474 |
| 15 Jul 21 |
28.00000 -0.10 |
28.15 | 27.50 | 28.15 | 5,756 |
| 14 Jul 21 |
28.10000 +0.15 |
28.25 | 27.55 | 27.80 | 6,495 |
| 13 Jul 21 |
27.95000 +0.10 |
28.00 | 27.65 | 27.80 | 2,818 |
| 12 Jul 21 |
27.85000 -0.15 |
28.05 | 27.45 | 27.95 | 6,140 |
| 09 Jul 21 |
28.00000 +0.70 |
28.15 | 27.05 | 27.05 | 8,309 |
| 08 Jul 21 |
27.30000 -0.25 |
27.80 | 26.45 | 27.80 | 13,369 |
| 07 Jul 21 |
27.55000 -0.45 |
28.00 | 27.20 | 28.00 | 16,278 |
| 06 Jul 21 |
28.00000 -0.50 |
28.65 | 27.60 | 28.60 | 6,196 |
| 05 Jul 21 |
28.50000 +0.00 |
28.65 | 28.00 | 28.40 | 5,109 |
| 02 Jul 21 |
28.50000 -0.05 |
28.60 | 28.15 | 28.55 | 3,779 |
| 01 Jul 21 |
28.55000 +0.40 |
28.60 | 27.90 | 28.35 | 6,555 |
| 30 Jun 21 |
28.15000 -0.40 |
28.45 | 27.70 | 28.20 | 7,611 |
| 29 Jun 21 |
28.55000 +0.45 |
28.55 | 27.80 | 28.30 | 10,142 |
| 28 Jun 21 |
28.10000 -0.40 |
28.60 | 27.90 | 28.40 | 11,245 |
| 25 Jun 21 |
28.50000 +0.10 |
29.00 | 28.30 | 28.50 | 12,282 |
| 24 Jun 21 |
28.40000 +0.75 |
29.15 | 28.05 | 28.60 | 28,513 |
| 23 Jun 21 |
27.65000 +0.00 |
28.10 | 27.40 | 27.40 | 6,607 |
| 22 Jun 21 |
27.65000 -0.10 |
27.90 | 27.10 | 27.55 | 9,241 |
| 21 Jun 21 |
27.75000 +0.80 |
28.00 | 25.60 | 26.00 | 20,329 |
| 18 Jun 21 |
26.95000 -0.90 |
27.95 | 26.95 | 27.80 | 66,860 |
| 17 Jun 21 |
27.85000 -0.30 |
28.20 | 27.80 | 28.10 | 20,146 |
| 16 Jun 21 |
28.15000 +0.00 |
28.40 | 27.65 | 28.15 | 8,822 |
| 15 Jun 21 |
28.15000 -0.40 |
29.25 | 27.85 | 28.50 | 15,912 |
| 14 Jun 21 |
28.55000 +0.75 |
28.90 | 27.80 | 27.85 | 20,587 |
| 11 Jun 21 |
27.80000 +0.20 |
27.90 | 27.25 | 27.25 | 6,880 |
| 10 Jun 21 |
27.60000 +0.05 |
27.95 | 27.40 | 27.50 | 12,495 |
| 09 Jun 21 |
27.55000 -0.65 |
28.30 | 27.00 | 28.30 | 19,766 |
| 08 Jun 21 |
28.20000 -0.60 |
28.90 | 27.95 | 28.70 | 18,042 |
| 07 Jun 21 |
28.80000 -0.20 |
29.30 | 28.65 | 28.70 | 11,876 |
| 04 Jun 21 |
29.00000 -0.15 |
29.30 | 28.90 | 29.15 | 9,966 |
| 03 Jun 21 |
29.15000 -0.25 |
29.60 | 28.70 | 29.60 | 7,400 |
| 02 Jun 21 |
29.40000 +0.55 |
29.55 | 28.75 | 29.15 | 10,859 |
| 01 Jun 21 |
28.85000 -0.25 |
29.55 | 28.75 | 29.50 | 21,605 |
| 31 May 21 |
29.10000 +0.30 |
29.80 | 28.70 | 29.00 | 28,780 |
| 28 May 21 |
28.80000 +1.85 |
28.95 | 27.20 | 27.20 | 74,013 |
| 27 May 21 |
26.95000 -0.10 |
27.70 | 26.80 | 26.80 | 23,187 |
| 26 May 21 |
27.05000 -0.45 |
28.05 | 26.85 | 27.75 | 19,006 |
| 25 May 21 |
27.50000 +0.35 |
28.20 | 27.15 | 27.40 | 13,993 |
| 21 May 21 |
27.15000 +1.30 |
27.15 | 25.60 | 25.60 | 31,279 |
| 20 May 21 |
25.85000 +0.30 |
25.90 | 25.15 | 25.35 | 9,082 |
| 19 May 21 |
25.55000 -0.75 |
26.20 | 24.80 | 26.20 | 14,433 |
| 18 May 21 |
26.30000 +0.25 |
26.30 | 26.20 | 26.30 | 15,506 |
| 17 May 21 |
26.05000 +0.00 |
26.20 | 25.40 | 26.00 | 15,263 |
| 14 May 21 |
26.05000 +0.85 |
26.05 | 25.25 | 25.25 | 11,460 |
| 13 May 21 |
25.20000 -0.40 |
26.00 | 24.35 | 25.35 | 15,713 |
| 12 May 21 |
25.60000 -1.00 |
26.75 | 25.40 | 26.50 | 33,549 |
| 11 May 21 |
26.60000 -1.20 |
27.85 | 26.50 | 27.15 | 17,747 |
| 10 May 21 |
27.80000 +0.65 |
28.30 | 27.40 | 27.40 | 18,882 |
| 07 May 21 |
27.15000 +0.15 |
27.95 | 26.60 | 27.80 | 39,991 |
| 06 May 21 |
27.00000 +1.20 |
27.25 | 25.75 | 25.80 | 28,663 |
| 05 May 21 |
25.80000 +0.35 |
26.40 | 25.55 | 25.55 | 33,694 |
| 04 May 21 |
25.45000 +1.55 |
25.75 | 23.90 | 24.15 | 58,492 |
| 03 May 21 |
23.90000 +0.30 |
24.10 | 23.40 | 23.80 | 12,495 |
| 30 Apr 21 |
23.60000 -0.55 |
24.40 | 23.60 | 24.40 | 11,528 |
| 29 Apr 21 |
24.15000 -0.35 |
24.65 | 24.05 | 24.65 | 5,668 |
| 28 Apr 21 |
24.50000 +0.65 |
24.80 | 23.75 | 23.75 | 16,005 |
| 27 Apr 21 |
23.85000 -0.15 |
24.20 | 23.70 | 24.20 | 7,866 |
| 26 Apr 21 |
24.00000 +0.20 |
24.05 | 23.90 | 24.00 | 6,811 |
| 23 Apr 21 |
23.80000 -0.25 |
24.20 | 23.80 | 23.95 | 4,907 |
| 22 Apr 21 |
24.05000 -0.05 |
24.35 | 24.00 | 24.30 | 3,744 |
| 21 Apr 21 |
24.10000 -0.55 |
24.90 | 23.75 | 24.90 | 7,465 |
| 20 Apr 21 |
24.65000 -0.10 |
24.95 | 24.40 | 24.95 | 9,382 |
| 19 Apr 21 |
24.75000 -0.20 |
24.95 | 24.55 | 24.85 | 7,677 |
| 16 Apr 21 |
24.95000 +0.05 |
24.95 | 23.95 | 24.65 | 7,350 |
| 15 Apr 21 |
24.90000 +0.55 |
24.95 | 24.35 | 24.50 | 11,748 |
| 14 Apr 21 |
24.35000 -0.10 |
24.75 | 23.80 | 24.60 | 11,750 |
| 13 Apr 21 |
24.45000 +0.30 |
24.65 | 24.15 | 24.35 | 10,929 |
| 12 Apr 21 |
24.15000 -0.25 |
24.50 | 24.00 | 24.00 | 9,281 |
| 09 Apr 21 |
24.40000 -0.85 |
25.20 | 24.20 | 24.95 | 13,628 |
| 08 Apr 21 |
25.25000 +0.10 |
25.25 | 24.75 | 25.15 | 4,664 |
| 07 Apr 21 |
25.15000 +0.00 |
25.40 | 24.80 | 25.40 | 9,597 |
| 06 Apr 21 |
25.15000 -0.40 |
25.95 | 25.10 | 25.80 | 11,844 |
| 01 Apr 21 |
25.55000 +0.13 |
25.80 | 25.05 | 25.50 | 10,591 |
| 31 Mar 21 |
25.42000 +0.20 |
25.50 | 25.12 | 25.50 | 7,002 |
| 30 Mar 21 |
25.22000 +0.30 |
25.34 | 24.84 | 25.18 | 12,718 |
| 29 Mar 21 |
24.92000 -0.40 |
25.44 | 24.64 | 25.30 | 11,237 |
| 26 Mar 21 |
25.32000 +0.06 |
25.50 | 25.00 | 25.00 | 4,740 |
| 25 Mar 21 |
25.26000 +0.46 |
25.42 | 24.68 | 25.06 | 11,098 |
| 24 Mar 21 |
24.80000 -0.20 |
25.20 | 24.56 | 25.20 | 6,399 |
| 23 Mar 21 |
25.00000 -0.18 |
25.34 | 24.46 | 25.22 | 17,147 |
| 22 Mar 21 |
25.18000 -0.20 |
25.50 | 24.92 | 25.00 | 9,755 |
| 19 Mar 21 |
25.38000 -0.98 |
26.28 | 24.98 | 26.28 | 63,067 |
| 18 Mar 21 |
26.36000 +0.52 |
26.44 | 26.00 | 26.12 | 12,890 |
| 17 Mar 21 |
25.84000 +0.34 |
26.16 | 25.06 | 25.76 | 11,550 |
| 16 Mar 21 |
25.50000 +0.12 |
25.76 | 25.04 | 25.66 | 8,180 |
| 15 Mar 21 |
25.38000 -0.04 |
25.80 | 25.06 | 25.70 | 12,638 |
| 12 Mar 21 |
25.42000 +0.16 |
25.52 | 24.78 | 25.52 | 13,760 |
| 11 Mar 21 |
25.26000 -0.14 |
25.64 | 24.88 | 25.60 | 11,312 |
| 10 Mar 21 |
25.40000 +0.10 |
25.70 | 25.18 | 25.58 | 6,526 |
| 09 Mar 21 |
25.30000 -0.28 |
25.94 | 25.04 | 25.64 | 17,442 |
| 08 Mar 21 |
25.58000 +1.26 |
25.72 | 24.40 | 24.68 | 17,388 |
| 05 Mar 21 |
24.32000 +0.48 |
24.60 | 23.32 | 24.08 | 19,788 |
| 04 Mar 21 |
23.84000 -0.56 |
24.60 | 23.38 | 24.38 | 12,806 |
| 03 Mar 21 |
24.40000 -0.50 |
25.06 | 23.96 | 24.96 | 20,799 |
| 02 Mar 21 |
24.90000 +0.60 |
24.90 | 24.02 | 24.02 | 17,680 |
| 01 Mar 21 |
24.30000 -0.40 |
25.32 | 24.22 | 25.00 | 14,509 |
| 26 Feb 21 |
24.70000 -0.24 |
25.10 | 24.16 | 24.38 | 22,200 |
| 25 Feb 21 |
24.94000 +0.14 |
25.42 | 24.50 | 25.06 | 10,260 |
| 24 Feb 21 |
24.80000 +0.12 |
25.38 | 24.42 | 24.96 | 12,645 |
| 23 Feb 21 |
24.68000 -0.34 |
25.50 | 24.20 | 25.28 | 22,403 |
| 22 Feb 21 |
25.02000 -0.50 |
25.70 | 24.86 | 25.70 | 12,662 |
| 19 Feb 21 |
25.52000 +1.16 |
25.86 | 24.54 | 24.58 | 28,052 |
| 18 Feb 21 |
24.36000 -1.12 |
25.72 | 24.02 | 25.42 | 18,726 |
| 17 Feb 21 |
25.48000 -0.60 |
26.38 | 25.30 | 26.38 | 9,976 |
| 16 Feb 21 |
26.08000 -0.20 |
26.56 | 26.04 | 26.12 | 16,600 |
| 15 Feb 21 |
26.28000 +0.28 |
26.50 | 26.08 | 26.10 | 5,447 |
| 12 Feb 21 |
26.00000 +0.14 |
26.22 | 25.56 | 26.14 | 10,652 |
| 11 Feb 21 |
25.86000 +0.00 |
26.14 | 25.58 | 26.14 | 10,363 |
| 10 Feb 21 |
25.86000 +0.06 |
26.22 | 25.64 | 25.72 | 13,937 |
| 09 Feb 21 |
25.80000 -0.44 |
26.52 | 25.50 | 26.52 | 6,913 |
| 08 Feb 21 |
26.24000 +0.12 |
26.28 | 25.72 | 26.14 | 15,089 |
| 05 Feb 21 |
26.12000 -0.02 |
26.12 | 25.56 | 26.12 | 6,047 |
| 04 Feb 21 |
26.14000 -0.36 |
26.66 | 25.10 | 26.50 | 23,181 |
| 03 Feb 21 |
26.50000 +0.02 |
26.70 | 26.02 | 26.34 | 8,318 |
| 02 Feb 21 |
26.48000 +0.64 |
26.76 | 25.80 | 26.12 | 12,183 |
| 01 Feb 21 |
25.84000 +0.36 |
26.06 | 25.40 | 25.84 | 7,583 |
| 29 Jan 21 |
25.48000 -0.44 |
25.98 | 24.86 | 25.98 | 14,430 |
| 28 Jan 21 |
25.92000 +0.56 |
26.00 | 24.52 | 25.34 | 20,710 |
| 27 Jan 21 |
25.36000 -0.44 |
26.00 | 24.66 | 25.94 | 17,260 |
| 26 Jan 21 |
25.80000 +0.20 |
25.98 | 25.32 | 25.60 | 15,375 |
| 25 Jan 21 |
25.60000 -1.20 |
27.06 | 25.50 | 26.56 | 12,892 |
| 22 Jan 21 |
26.80000 +0.14 |
26.80 | 26.06 | 26.38 | 12,237 |
| 21 Jan 21 |
26.66000 +0.20 |
27.00 | 26.50 | 26.76 | 16,029 |
| 20 Jan 21 |
26.46000 +0.72 |
26.46 | 25.88 | 26.12 | 7,464 |
| 19 Jan 21 |
25.74000 -0.26 |
26.20 | 25.22 | 25.90 | 26,636 |
| 18 Jan 21 |
26.00000 -0.14 |
26.38 | 25.76 | 25.88 | 10,195 |
| 15 Jan 21 |
26.14000 -0.16 |
26.78 | 24.60 | 26.50 | 36,148 |
| 14 Jan 21 |
26.30000 +0.10 |
26.50 | 26.10 | 26.50 | 9,064 |
| 13 Jan 21 |
26.20000 -0.98 |
27.46 | 26.20 | 27.00 | 15,261 |
| 12 Jan 21 |
27.18000 +1.04 |
27.38 | 26.44 | 26.58 | 21,093 |
| 11 Jan 21 |
26.14000 -0.54 |
27.12 | 26.00 | 27.12 | 16,450 |
| 08 Jan 21 |
26.68000 +0.28 |
27.08 | 26.22 | 26.70 | 25,626 |
| 07 Jan 21 |
26.40000 -0.16 |
27.06 | 26.24 | 26.96 | 32,400 |
| 06 Jan 21 |
26.56000 +0.06 |
27.00 | 26.24 | 27.00 | 16,949 |
| 05 Jan 21 |
26.50000 +1.30 |
26.80 | 25.52 | 25.52 | 50,024 |
| 04 Jan 21 |
25.20000 +1.28 |
25.38 | 23.68 | 23.68 | 28,972 |
| 30 Dec 20 |
23.92000 +0.00 |
24.06 | 23.72 | 24.00 | 14,292 |
| 29 Dec 20 |
23.92000 +0.02 |
24.00 | 23.60 | 24.00 | 11,064 |
| 28 Dec 20 |
23.90000 +0.60 |
24.00 | 23.04 | 23.10 | 20,657 |
| 23 Dec 20 |
23.30000 +0.16 |
23.38 | 22.54 | 23.38 | 12,611 |
| 22 Dec 20 |
23.14000 +0.40 |
23.40 | 22.74 | 22.74 | 7,724 |
| 21 Dec 20 |
22.74000 -0.60 |
23.18 | 21.50 | 22.60 | 19,279 |
| 18 Dec 20 |
23.34000 -0.22 |
24.00 | 22.92 | 23.70 | 36,040 |
| 17 Dec 20 |
23.56000 +0.18 |
23.64 | 22.92 | 23.64 | 16,403 |
| 16 Dec 20 |
23.38000 -0.04 |
23.94 | 23.14 | 23.60 | 13,866 |
| 15 Dec 20 |
23.42000 +0.78 |
23.60 | 22.58 | 22.98 | 18,277 |
| 14 Dec 20 |
22.64000 -0.26 |
23.12 | 22.50 | 22.92 | 11,248 |
| 11 Dec 20 |
22.90000 -0.40 |
23.02 | 21.96 | 23.02 | 32,716 |
| 10 Dec 20 |
23.30000 -0.34 |
23.68 | 23.20 | 23.54 | 9,549 |
| 09 Dec 20 |
23.64000 -0.08 |
24.16 | 23.40 | 24.00 | 17,466 |
| 08 Dec 20 |
23.72000 +0.00 |
23.78 | 23.22 | 23.58 | 9,659 |
| 07 Dec 20 |
23.72000 -0.24 |
24.16 | 23.50 | 23.62 | 13,545 |
| 04 Dec 20 |
23.96000 +0.30 |
24.50 | 23.70 | 23.80 | 46,414 |
| 03 Dec 20 |
23.66000 -0.34 |
24.28 | 23.18 | 23.80 | 28,276 |
| 02 Dec 20 |
24.00000 -0.36 |
24.44 | 23.26 | 24.18 | 32,216 |
| 01 Dec 20 |
24.36000 +0.88 |
24.42 | 23.32 | 23.32 | 16,043 |
| 30 Nov 20 |
23.48000 -0.50 |
23.90 | 22.68 | 23.62 | 32,797 |
| 27 Nov 20 |
23.98000 -0.14 |
24.18 | 23.66 | 23.86 | 8,704 |
| 26 Nov 20 |
24.12000 +0.02 |
24.34 | 23.56 | 24.34 | 14,657 |
| 25 Nov 20 |
24.10000 +0.28 |
24.18 | 22.90 | 23.60 | 29,535 |
| 24 Nov 20 |
23.82000 -0.08 |
24.18 | 23.56 | 23.90 | 29,418 |
| 23 Nov 20 |
23.90000 +0.20 |
24.50 | 23.70 | 23.70 | 33,697 |
| 20 Nov 20 |
23.70000 +0.64 |
23.70 | 22.72 | 22.72 | 28,918 |
| 19 Nov 20 |
23.06000 +0.18 |
23.56 | 22.36 | 22.70 | 35,713 |
| 18 Nov 20 |
22.88000 +1.98 |
23.24 | 20.86 | 21.08 | 69,008 |
| 17 Nov 20 |
20.90000 -0.34 |
21.28 | 20.58 | 21.24 | 29,803 |
| 16 Nov 20 |
21.24000 +1.64 |
21.52 | 19.48 | 19.79 | 57,816 |
| 13 Nov 20 |
19.60000 +0.35 |
19.80 | 18.80 | 19.23 | 16,373 |
| 12 Nov 20 |
19.25000 +0.50 |
19.25 | 18.00 | 18.75 | 20,595 |
| 11 Nov 20 |
18.75000 -0.05 |
18.90 | 17.80 | 18.61 | 20,773 |
| 10 Nov 20 |
18.80000 +0.80 |
18.82 | 17.75 | 17.75 | 43,961 |
| 09 Nov 20 |
18.00000 +1.08 |
18.00 | 16.76 | 17.02 | 39,256 |
| 06 Nov 20 |
16.92000 -0.18 |
17.18 | 16.75 | 17.18 | 5,584 |
| 05 Nov 20 |
17.10000 -0.60 |
17.90 | 16.77 | 17.90 | 31,890 |
| 04 Nov 20 |
17.70000 +0.03 |
17.70 | 17.20 | 17.20 | 8,063 |
| 03 Nov 20 |
17.67000 -0.09 |
18.00 | 17.42 | 17.89 | 9,655 |
| 02 Nov 20 |
17.76000 +0.03 |
17.90 | 17.43 | 17.90 | 6,353 |
| 30 Oct 20 |
17.73000 +0.15 |
17.89 | 17.44 | 17.89 | 7,869 |
| 29 Oct 20 |
17.58000 +0.47 |
17.58 | 16.80 | 16.99 | 12,636 |
| 28 Oct 20 |
17.11000 -0.39 |
17.49 | 16.80 | 17.01 | 20,397 |
| 27 Oct 20 |
17.50000 -0.41 |
17.91 | 17.20 | 17.78 | 8,157 |
| 26 Oct 20 |
17.91000 -0.19 |
18.47 | 17.55 | 18.47 | 15,069 |
| 23 Oct 20 |
18.10000 +0.11 |
18.10 | 17.82 | 17.99 | 7,527 |
| 22 Oct 20 |
17.99000 +0.29 |
17.99 | 17.30 | 17.75 | 13,049 |
| 21 Oct 20 |
17.70000 -0.30 |
18.09 | 17.41 | 18.09 | 11,924 |
| 20 Oct 20 |
18.00000 +0.05 |
18.14 | 17.80 | 17.99 | 5,679 |
| 19 Oct 20 |
17.95000 -0.38 |
18.64 | 17.80 | 18.18 | 10,169 |
| 16 Oct 20 |
18.33000 +0.43 |
18.39 | 17.64 | 17.79 | 8,182 |
| 15 Oct 20 |
17.90000 -0.78 |
18.89 | 17.57 | 18.45 | 30,584 |
| 14 Oct 20 |
18.68000 +0.08 |
18.90 | 18.47 | 18.47 | 25,499 |
| 13 Oct 20 |
18.60000 -0.45 |
19.13 | 18.44 | 18.90 | 8,777 |
| 12 Oct 20 |
19.05000 +0.42 |
19.05 | 18.46 | 18.46 | 3,723 |
| 09 Oct 20 |
18.63000 -0.04 |
18.80 | 18.41 | 18.80 | 6,245 |
| 08 Oct 20 |
18.67000 -0.16 |
18.78 | 18.50 | 18.76 | 8,083 |
| 07 Oct 20 |
18.83000 -0.17 |
18.94 | 18.36 | 18.78 | 8,556 |
| 06 Oct 20 |
19.00000 +0.11 |
19.00 | 18.82 | 18.98 | 6,921 |
| 05 Oct 20 |
18.89000 +0.23 |
19.44 | 18.80 | 18.90 | 6,886 |
| 02 Oct 20 |
18.66000 -0.92 |
19.41 | 18.26 | 19.36 | 26,554 |
| 01 Oct 20 |
19.58000 +0.38 |
19.58 | 18.83 | 18.95 | 30,420 |
| 30 Sep 20 |
19.20000 -0.45 |
19.63 | 18.88 | 19.40 | 34,473 |
| 29 Sep 20 |
19.65000 +1.57 |
19.65 | 17.55 | 17.55 | 34,800 |
| 28 Sep 20 |
18.08000 +0.50 |
18.26 | 17.36 | 17.63 | 6,683 |
| 25 Sep 20 |
17.58000 +0.22 |
17.61 | 17.00 | 17.48 | 4,959 |
| 24 Sep 20 |
17.36000 -0.41 |
18.13 | 17.00 | 17.89 | 13,303 |
| 23 Sep 20 |
17.77000 +0.17 |
17.90 | 17.08 | 17.71 | 14,119 |
| 22 Sep 20 |
17.60000 +0.03 |
17.99 | 17.02 | 17.33 | 19,024 |
| 21 Sep 20 |
17.57000 -0.35 |
17.96 | 17.17 | 17.96 | 13,533 |
| 18 Sep 20 |
17.92000 -0.48 |
18.20 | 17.63 | 18.20 | 20,692 |
| 17 Sep 20 |
18.40000 -0.11 |
18.51 | 18.15 | 18.48 | 5,968 |
| 16 Sep 20 |
18.51000 +0.06 |
18.63 | 18.04 | 18.28 | 18,864 |
| 15 Sep 20 |
18.45000 +0.01 |
18.57 | 18.21 | 18.57 | 9,281 |
| 14 Sep 20 |
18.44000 -0.41 |
19.03 | 18.35 | 19.03 | 7,553 |
| 11 Sep 20 |
18.85000 -0.04 |
18.85 | 18.54 | 18.73 | 4,958 |
| 10 Sep 20 |
18.89000 +0.09 |
18.97 | 18.69 | 18.80 | 8,477 |
| 09 Sep 20 |
18.80000 -0.61 |
19.50 | 18.74 | 19.50 | 9,763 |
| 08 Sep 20 |
19.41000 +0.63 |
19.50 | 18.77 | 18.92 | 9,892 |
| 07 Sep 20 |
18.78000 -0.02 |
18.85 | 18.30 | 18.58 | 13,412 |
| 04 Sep 20 |
18.80000 +0.13 |
19.10 | 18.26 | 18.81 | 6,527 |
| 03 Sep 20 |
18.67000 +0.06 |
19.25 | 18.31 | 18.61 | 13,114 |
| 02 Sep 20 |
18.61000 +0.29 |
18.64 | 18.37 | 18.40 | 7,911 |
| 01 Sep 20 |
18.32000 -0.34 |
18.90 | 18.00 | 18.90 | 12,140 |
| 31 Aug 20 |
18.66000 -0.08 |
18.72 | 18.42 | 18.56 | 4,452 |
| 28 Aug 20 |
18.74000 -0.15 |
18.84 | 18.35 | 18.75 | 8,254 |
| 27 Aug 20 |
18.89000 -0.11 |
19.02 | 18.66 | 18.91 | 7,811 |
| 26 Aug 20 |
19.00000 +0.22 |
19.03 | 18.73 | 18.91 | 10,485 |
| 25 Aug 20 |
18.78000 -0.13 |
19.10 | 18.43 | 19.10 | 14,783 |
| 24 Aug 20 |
18.91000 +0.11 |
19.13 | 18.59 | 18.67 | 11,710 |
| 21 Aug 20 |
18.80000 +0.05 |
18.80 | 18.34 | 18.77 | 8,729 |
| 20 Aug 20 |
18.75000 -0.58 |
19.06 | 18.38 | 19.06 | 11,468 |
| 19 Aug 20 |
19.33000 +0.19 |
19.33 | 18.75 | 19.26 | 7,010 |
| 18 Aug 20 |
19.14000 -0.34 |
19.53 | 18.76 | 19.50 | 21,354 |
| 17 Aug 20 |
19.48000 -0.24 |
20.10 | 19.10 | 19.86 | 12,763 |
| 14 Aug 20 |
19.72000 -0.68 |
20.60 | 19.50 | 20.60 | 15,276 |
| 13 Aug 20 |
20.40000 +0.24 |
20.54 | 20.16 | 20.40 | 6,841 |
| 12 Aug 20 |
20.16000 +0.63 |
20.22 | 19.31 | 19.68 | 18,554 |
| 11 Aug 20 |
19.53000 +0.46 |
19.97 | 19.29 | 19.31 | 24,605 |
| 10 Aug 20 |
19.07000 +0.07 |
19.07 | 18.42 | 19.00 | 16,444 |
| 07 Aug 20 |
19.00000 +0.15 |
19.00 | 18.47 | 18.71 | 5,943 |
| 06 Aug 20 |
18.85000 -0.21 |
19.29 | 18.69 | 18.90 | 4,414 |
| 05 Aug 20 |
19.06000 +0.05 |
19.21 | 18.40 | 19.04 | 15,511 |
| 04 Aug 20 |
19.01000 +0.01 |
19.27 | 18.85 | 19.14 | 9,803 |
| 03 Aug 20 |
19.00000 +0.75 |
19.00 | 18.21 | 18.49 | 7,280 |
| 31 Jul 20 |
18.25000 +0.11 |
18.25 | 17.88 | 18.11 | 11,272 |
| 30 Jul 20 |
18.14000 -0.56 |
18.59 | 17.74 | 18.58 | 29,442 |
| 29 Jul 20 |
18.70000 -0.45 |
19.29 | 18.44 | 19.08 | 25,246 |
| 28 Jul 20 |
19.15000 +0.01 |
19.45 | 18.85 | 19.45 | 11,340 |
| 27 Jul 20 |
19.14000 -0.44 |
19.76 | 18.99 | 19.76 | 10,645 |
| 24 Jul 20 |
19.58000 -0.74 |
20.00 | 19.36 | 20.00 | 15,134 |
| 23 Jul 20 |
20.32000 +0.16 |
20.32 | 19.71 | 20.08 | 17,165 |
| 22 Jul 20 |
20.16000 -0.80 |
20.82 | 19.51 | 20.34 | 44,428 |
| 21 Jul 20 |
20.96000 +1.04 |
20.96 | 20.10 | 20.10 | 23,960 |
| 20 Jul 20 |
19.92000 -0.58 |
20.36 | 19.66 | 20.26 | 21,117 |
| 17 Jul 20 |
20.50000 +0.46 |
20.54 | 19.93 | 20.18 | 13,275 |
| 16 Jul 20 |
20.04000 +0.23 |
20.10 | 19.39 | 19.81 | 13,801 |
| 15 Jul 20 |
19.81000 +0.04 |
20.08 | 19.56 | 19.89 | 24,065 |
| 14 Jul 20 |
19.77000 -0.43 |
20.22 | 18.95 | 19.58 | 30,611 |
| 13 Jul 20 |
20.20000 +1.00 |
20.20 | 19.33 | 19.33 | 14,174 |
| 10 Jul 20 |
19.20000 -0.20 |
19.43 | 18.75 | 19.10 | 33,011 |
| 09 Jul 20 |
19.40000 -1.00 |
20.58 | 19.31 | 20.32 | 34,041 |
| 08 Jul 20 |
20.40000 -0.30 |
20.78 | 20.38 | 20.78 | 13,839 |
| 07 Jul 20 |
20.70000 -0.40 |
21.32 | 20.44 | 21.32 | 22,813 |
| 06 Jul 20 |
21.10000 +0.20 |
21.70 | 20.76 | 21.34 | 27,746 |
| 03 Jul 20 |
20.90000 +0.46 |
21.10 | 20.54 | 20.70 | 21,060 |
| 02 Jul 20 |
20.44000 +0.55 |
20.76 | 19.84 | 20.10 | 22,062 |
| 01 Jul 20 |
19.89000 +0.04 |
20.12 | 19.57 | 20.10 | 13,443 |
| 30 Jun 20 |
19.85000 -0.10 |
20.22 | 19.55 | 20.04 | 20,170 |
| 29 Jun 20 |
19.95000 +0.89 |
20.12 | 19.01 | 19.26 | 36,293 |
| 26 Jun 20 |
19.06000 +0.16 |
20.08 | 18.72 | 18.78 | 35,074 |
| 25 Jun 20 |
18.90000 +0.26 |
19.27 | 18.50 | 18.51 | 35,407 |
| 24 Jun 20 |
18.64000 -0.53 |
19.32 | 18.63 | 19.20 | 17,786 |
| 23 Jun 20 |
19.17000 +0.73 |
19.17 | 18.45 | 18.63 | 27,940 |
| 22 Jun 20 |
18.44000 +0.24 |
18.44 | 17.66 | 18.36 | 25,789 |
| 19 Jun 20 |
18.20000 -0.75 |
19.15 | 18.16 | 19.15 | 51,449 |
| 18 Jun 20 |
18.95000 -0.10 |
19.30 | 18.66 | 19.30 | 15,918 |
| 17 Jun 20 |
19.05000 -0.28 |
19.59 | 18.96 | 19.19 | 16,909 |
| 16 Jun 20 |
19.33000 +0.07 |
20.28 | 18.99 | 19.72 | 28,608 |
| 15 Jun 20 |
19.26000 +0.77 |
19.43 | 18.08 | 18.44 | 36,378 |
| 12 Jun 20 |
18.49000 -0.36 |
19.08 | 18.28 | 18.60 | 41,549 |
| 11 Jun 20 |
18.85000 -1.57 |
20.24 | 18.83 | 20.22 | 64,136 |
| 10 Jun 20 |
20.42000 -0.26 |
21.08 | 20.18 | 20.92 | 17,473 |
| 09 Jun 20 |
20.68000 -0.80 |
21.94 | 20.46 | 21.68 | 50,877 |
| 08 Jun 20 |
21.48000 -0.12 |
22.06 | 20.94 | 21.86 | 32,861 |
| 05 Jun 20 |
21.60000 +0.20 |
22.28 | 21.32 | 21.50 | 55,214 |
| 04 Jun 20 |
21.40000 +0.60 |
21.40 | 20.10 | 20.80 | 72,936 |
| 03 Jun 20 |
20.80000 +1.08 |
20.80 | 19.90 | 19.90 | 51,038 |
| 02 Jun 20 |
19.72000 +0.79 |
19.94 | 19.20 | 19.40 | 16,338 |
| 29 May 20 |
18.93000 -1.13 |
20.14 | 18.78 | 20.14 | 60,652 |
| 28 May 20 |
20.06000 +1.43 |
20.08 | 18.86 | 18.86 | 84,097 |
| 27 May 20 |
18.63000 +0.34 |
19.23 | 18.06 | 18.29 | 72,241 |
| 26 May 20 |
18.29000 +0.14 |
18.60 | 18.01 | 18.40 | 11,316 |
| 25 May 20 |
18.15000 +0.26 |
18.35 | 17.98 | 18.05 | 10,855 |
| 22 May 20 |
17.89000 -0.25 |
18.28 | 17.61 | 18.20 | 19,547 |
| 21 May 20 |
18.14000 -0.86 |
19.03 | 17.95 | 19.03 | 20,689 |
| 20 May 20 |
19.00000 +0.96 |
19.06 | 17.80 | 18.20 | 46,713 |
| 19 May 20 |
18.04000 +0.41 |
18.25 | 17.54 | 17.76 | 41,891 |
| 18 May 20 |
17.63000 +0.53 |
17.95 | 17.30 | 17.56 | 28,600 |
| 15 May 20 |
17.10000 +0.31 |
17.56 | 16.72 | 16.92 | 52,101 |
| 14 May 20 |
16.79000 -0.10 |
17.12 | 16.60 | 16.99 | 69,730 |
| 13 May 20 |
16.89000 -0.16 |
17.28 | 16.03 | 17.17 | 73,270 |
| 12 May 20 |
17.05000 -0.65 |
17.78 | 16.80 | 17.58 | 76,270 |
| 11 May 20 |
17.70000 -0.74 |
18.70 | 17.56 | 18.61 | 42,733 |
| 08 May 20 |
18.44000 -0.06 |
18.80 | 17.94 | 18.80 | 30,322 |
| 07 May 20 |
18.50000 +0.65 |
18.85 | 17.84 | 17.98 | 45,544 |
| 06 May 20 |
17.85000 -0.15 |
18.48 | 17.69 | 17.87 | 28,974 |
| 05 May 20 |
18.00000 +0.09 |
18.15 | 17.44 | 18.15 | 29,745 |
| 04 May 20 |
17.91000 -0.87 |
18.68 | 17.35 | 18.18 | 39,854 |
| 30 Apr 20 |
18.78000 -0.46 |
19.57 | 18.65 | 19.02 | 36,714 |
| 29 Apr 20 |
19.24000 +0.88 |
19.48 | 18.23 | 18.23 | 49,212 |
| 28 Apr 20 |
18.36000 +0.69 |
18.59 | 17.32 | 17.85 | 46,204 |
| 27 Apr 20 |
17.67000 -0.19 |
17.90 | 17.31 | 17.86 | 41,239 |
| 24 Apr 20 |
17.86000 -0.50 |
18.50 | 17.37 | 17.64 | 36,557 |
| 23 Apr 20 |
18.36000 +1.06 |
18.60 | 17.19 | 17.26 | 56,647 |
| 22 Apr 20 |
17.30000 -0.28 |
17.75 | 17.05 | 17.75 | 45,240 |
| 21 Apr 20 |
17.58000 -1.37 |
18.34 | 17.40 | 18.34 | 43,829 |
| 20 Apr 20 |
18.95000 +0.05 |
18.98 | 18.36 | 18.98 | 22,795 |
| 17 Apr 20 |
18.90000 -0.04 |
19.40 | 18.25 | 18.39 | 59,571 |
| 16 Apr 20 |
18.94000 +0.79 |
19.24 | 17.89 | 18.30 | 53,347 |
| 15 Apr 20 |
18.15000 -2.49 |
20.86 | 17.96 | 20.86 | 90,795 |
| 14 Apr 20 |
20.64000 +0.79 |
20.68 | 19.75 | 20.10 | 31,556 |
| 09 Apr 20 |
19.85000 -0.05 |
21.00 | 19.54 | 20.04 | 55,055 |
| 08 Apr 20 |
19.90000 +0.49 |
20.24 | 18.75 | 18.99 | 49,258 |
| 07 Apr 20 |
19.41000 +0.50 |
20.16 | 18.84 | 19.15 | 35,504 |
| 06 Apr 20 |
18.91000 +1.45 |
19.63 | 18.10 | 18.10 | 84,156 |
| 03 Apr 20 |
17.46000 +0.61 |
17.76 | 16.65 | 17.05 | 32,155 |
| 02 Apr 20 |
16.85000 -0.44 |
17.80 | 16.42 | 17.21 | 29,409 |
| 01 Apr 20 |
17.29000 -0.11 |
18.00 | 16.26 | 16.76 | 94,612 |
| 31 Mar 20 |
17.40000 -0.77 |
18.62 | 16.55 | 18.40 | 111,909 |
| 30 Mar 20 |
18.17000 +1.02 |
18.24 | 16.09 | 17.49 | 85,988 |
| 27 Mar 20 |
17.15000 -1.57 |
18.69 | 16.50 | 18.47 | 92,017 |
| 26 Mar 20 |
18.72000 -0.81 |
19.00 | 17.77 | 18.93 | 77,201 |
| 25 Mar 20 |
19.53000 +1.01 |
19.61 | 17.39 | 18.96 | 101,078 |
| 24 Mar 20 |
18.52000 +3.32 |
18.78 | 15.64 | 15.96 | 169,163 |
| 23 Mar 20 |
15.20000 -1.38 |
16.43 | 14.42 | 16.43 | 113,786 |
| 20 Mar 20 |
16.58000 -2.56 |
19.81 | 16.32 | 19.81 | 81,039 |
| 19 Mar 20 |
19.14000 +3.30 |
19.14 | 15.98 | 16.29 | 148,913 |
| 18 Mar 20 |
15.84000 -0.57 |
16.36 | 15.51 | 15.82 | 39,044 |
| 17 Mar 20 |
16.41000 -0.41 |
17.53 | 15.77 | 17.49 | 88,936 |
| 16 Mar 20 |
16.82000 -0.49 |
17.22 | 15.05 | 16.50 | 83,854 |
| 13 Mar 20 |
17.31000 +0.36 |
19.18 | 16.84 | 17.94 | 77,942 |
| 12 Mar 20 |
16.95000 -2.30 |
18.74 | 16.55 | 18.50 | 108,707 |
| 11 Mar 20 |
19.25000 -0.57 |
20.56 | 18.80 | 20.18 | 102,007 |
| 10 Mar 20 |
19.82000 +0.92 |
20.66 | 18.79 | 19.13 | 89,026 |
| 09 Mar 20 |
18.90000 -2.50 |
21.40 | 18.70 | 21.40 | 82,442 |
| 06 Mar 20 |
21.40000 +0.02 |
21.40 | 20.46 | 21.02 | 53,761 |
| 05 Mar 20 |
21.38000 -0.46 |
22.28 | 21.18 | 22.12 | 60,716 |
| 04 Mar 20 |
21.84000 +0.36 |
22.22 | 21.38 | 21.86 | 49,705 |
| 03 Mar 20 |
21.48000 +0.54 |
22.00 | 20.64 | 21.50 | 59,325 |
| 02 Mar 20 |
20.94000 -0.76 |
22.26 | 20.26 | 21.92 | 52,161 |
| 28 Feb 20 |
21.70000 -0.70 |
21.82 | 20.98 | 21.50 | 84,926 |
| 27 Feb 20 |
22.40000 -0.82 |
23.14 | 21.92 | 23.00 | 49,563 |
| 26 Feb 20 |
23.22000 +0.76 |
23.50 | 21.82 | 22.14 | 96,074 |
| 25 Feb 20 |
22.46000 -0.44 |
23.10 | 22.30 | 23.10 | 49,321 |
| 24 Feb 20 |
22.90000 -1.38 |
24.00 | 22.60 | 24.00 | 73,084 |
| 21 Feb 20 |
24.28000 +0.06 |
24.62 | 24.10 | 24.40 | 46,246 |
| 20 Feb 20 |
24.22000 +0.04 |
24.48 | 24.00 | 24.04 | 23,666 |
| 19 Feb 20 |
24.18000 -0.28 |
24.62 | 24.08 | 24.62 | 18,129 |
| 18 Feb 20 |
24.46000 -0.74 |
24.84 | 24.06 | 24.80 | 55,178 |
| 17 Feb 20 |
25.20000 +0.44 |
25.32 | 24.68 | 25.00 | 50,658 |
| 14 Feb 20 |
24.76000 -0.16 |
25.78 | 24.74 | 25.28 | 62,854 |
| 13 Feb 20 |
24.92000 -0.44 |
25.48 | 24.48 | 25.12 | 30,438 |
| 12 Feb 20 |
25.36000 +0.74 |
25.40 | 24.82 | 24.82 | 34,172 |
| 11 Feb 20 |
24.62000 +0.64 |
24.74 | 23.92 | 24.30 | 45,466 |
| 10 Feb 20 |
23.98000 -0.48 |
24.80 | 23.78 | 24.52 | 64,720 |
| 07 Feb 20 |
24.46000 -0.28 |
24.96 | 24.20 | 24.96 | 30,608 |
| 06 Feb 20 |
24.74000 -0.46 |
25.70 | 24.60 | 25.54 | 29,153 |
| 05 Feb 20 |
25.20000 +0.42 |
25.78 | 24.50 | 25.00 | 65,114 |
| 04 Feb 20 |
24.78000 +0.76 |
24.92 | 24.28 | 24.28 | 67,979 |
| 03 Feb 20 |
24.02000 +0.02 |
24.46 | 23.60 | 24.20 | 51,726 |
| 31 Jan 20 |
24.00000 -0.36 |
24.70 | 23.86 | 24.68 | 46,244 |
| 30 Jan 20 |
24.36000 -0.82 |
24.94 | 24.08 | 24.74 | 53,045 |
| 29 Jan 20 |
25.18000 +0.54 |
25.52 | 24.50 | 24.98 | 71,850 |
| 28 Jan 20 |
24.64000 +0.70 |
24.70 | 23.62 | 23.62 | 60,063 |
| 27 Jan 20 |
23.94000 -0.02 |
24.00 | 23.00 | 23.80 | 94,241 |
| 24 Jan 20 |
23.96000 +0.20 |
24.52 | 23.64 | 23.88 | 82,797 |
| 23 Jan 20 |
23.76000 -0.74 |
24.68 | 23.60 | 24.68 | 96,012 |
| 22 Jan 20 |
24.50000 -1.40 |
26.12 | 23.96 | 26.04 | 194,506 |
| 21 Jan 20 |
25.90000 -1.30 |
26.98 | 25.66 | 26.52 | 138,472 |
| 20 Jan 20 |
27.20000 +0.34 |
27.20 | 26.84 | 27.12 | 67,562 |
| 17 Jan 20 |
26.86000 -0.04 |
27.50 | 26.60 | 27.30 | 75,059 |
| 16 Jan 20 |
26.90000 -0.04 |
27.36 | 26.58 | 26.82 | 37,026 |
| 15 Jan 20 |
26.94000 -0.38 |
27.58 | 26.62 | 27.58 | 75,723 |
| 14 Jan 20 |
27.32000 -0.06 |
27.96 | 27.00 | 27.76 | 82,649 |
| 13 Jan 20 |
27.38000 -0.60 |
28.02 | 27.26 | 28.00 | 55,703 |
| 10 Jan 20 |
27.98000 +0.00 |
28.38 | 27.80 | 28.20 | 54,654 |
| 09 Jan 20 |
27.98000 -0.64 |
29.06 | 27.94 | 28.76 | 60,575 |
| 08 Jan 20 |
28.62000 +0.12 |
28.70 | 27.92 | 28.26 | 31,853 |
| 07 Jan 20 |
28.50000 -0.20 |
28.76 | 27.92 | 28.48 | 55,222 |
| 06 Jan 20 |
28.70000 -0.34 |
29.02 | 28.02 | 28.64 | 49,721 |
| 03 Jan 20 |
29.04000 -0.72 |
29.48 | 28.52 | 29.48 | 53,939 |
| 02 Jan 20 |
29.76000 +1.82 |
29.84 | 28.28 | 28.58 | 56,837 |
| 30 Dec 19 |
27.94000 -0.52 |
28.72 | 27.78 | 28.38 | 89,827 |
| 27 Dec 19 |
28.46000 +0.82 |
30.00 | 27.70 | 27.70 | 140,586 |
| 23 Dec 19 |
27.64000 -2.68 |
28.50 | 26.50 | 27.20 | 419,235 |
| 20 Dec 19 |
30.32000 -0.26 |
30.58 | 29.80 | 30.34 | 52,375 |
| 19 Dec 19 |
30.58000 -0.04 |
30.64 | 30.20 | 30.54 | 18,680 |
| 18 Dec 19 |
30.62000 -0.56 |
31.02 | 30.52 | 30.92 | 23,265 |
| 17 Dec 19 |
31.18000 -0.16 |
31.52 | 30.80 | 31.00 | 30,069 |
| 16 Dec 19 |
31.34000 +0.18 |
31.64 | 30.60 | 31.08 | 33,023 |
| 13 Dec 19 |
31.16000 +0.18 |
31.94 | 30.74 | 31.18 | 63,943 |
| 12 Dec 19 |
30.98000 +0.68 |
31.54 | 30.12 | 30.12 | 61,338 |
| 11 Dec 19 |
30.30000 +0.44 |
30.30 | 29.52 | 30.14 | 19,237 |
| 10 Dec 19 |
29.86000 -0.48 |
30.50 | 29.60 | 30.30 | 35,249 |
| 09 Dec 19 |
30.34000 +0.46 |
30.34 | 29.48 | 30.14 | 36,826 |
| 06 Dec 19 |
29.88000 -0.44 |
30.44 | 29.30 | 30.44 | 127,100 |
| 05 Dec 19 |
30.32000 -1.74 |
31.72 | 30.26 | 31.62 | 99,004 |
| 04 Dec 19 |
32.06000 +0.80 |
32.10 | 31.18 | 31.18 | 20,565 |
| 03 Dec 19 |
31.26000 -0.42 |
32.10 | 31.00 | 31.98 | 18,578 |
| 02 Dec 19 |
31.68000 -0.40 |
32.40 | 31.56 | 32.04 | 32,248 |
| 29 Nov 19 |
32.08000 -0.42 |
32.50 | 31.92 | 32.40 | 17,502 |
| 28 Nov 19 |
32.50000 +0.02 |
32.50 | 32.00 | 32.12 | 15,399 |
| 27 Nov 19 |
32.48000 +0.28 |
32.60 | 31.74 | 32.60 | 24,804 |
| 26 Nov 19 |
32.20000 -0.60 |
33.10 | 31.86 | 33.10 | 58,654 |
| 25 Nov 19 |
32.80000 +1.44 |
32.84 | 31.64 | 31.64 | 59,540 |
| 22 Nov 19 |
31.36000 +1.30 |
31.44 | 30.32 | 30.32 | 60,958 |
| 21 Nov 19 |
30.06000 -0.58 |
30.84 | 29.70 | 30.60 | 65,402 |
| 20 Nov 19 |
30.64000 -0.98 |
31.72 | 30.58 | 31.72 | 67,804 |
| 19 Nov 19 |
31.62000 +0.40 |
31.82 | 31.18 | 31.18 | 40,183 |
| 18 Nov 19 |
31.22000 -0.78 |
32.36 | 30.92 | 32.18 | 58,058 |
| 15 Nov 19 |
32.00000 +0.08 |
32.66 | 31.74 | 32.38 | 54,987 |
| 14 Nov 19 |
31.92000 -0.36 |
32.52 | 31.58 | 32.40 | 70,178 |
| 13 Nov 19 |
32.28000 -0.96 |
33.24 | 31.88 | 32.94 | 58,452 |
| 12 Nov 19 |
33.24000 +0.70 |
33.34 | 32.42 | 32.86 | 76,614 |
| 11 Nov 19 |
32.54000 +0.18 |
32.74 | 31.92 | 32.72 | 76,392 |
| 08 Nov 19 |
32.36000 +0.70 |
32.84 | 31.34 | 31.80 | 80,365 |
| 07 Nov 19 |
31.66000 -0.20 |
32.08 | 30.06 | 31.00 | 110,045 |
| 06 Nov 19 |
31.86000 +0.26 |
32.42 | 31.74 | 31.76 | 39,423 |
| 05 Nov 19 |
31.60000 +0.22 |
32.08 | 31.56 | 31.62 | 38,508 |
| 04 Nov 19 |
31.38000 +0.98 |
32.18 | 30.76 | 30.84 | 77,297 |
| 01 Nov 19 |
30.40000 +0.78 |
30.50 | 29.42 | 29.72 | 55,463 |
| 31 Oct 19 |
29.62000 -0.60 |
30.62 | 29.58 | 30.62 | 51,503 |
| 30 Oct 19 |
30.22000 +0.24 |
30.74 | 29.74 | 30.00 | 57,277 |
| 29 Oct 19 |
29.98000 -0.72 |
31.16 | 29.74 | 31.04 | 90,733 |
| 28 Oct 19 |
30.70000 +0.24 |
31.38 | 30.48 | 30.50 | 67,265 |
| 25 Oct 19 |
30.46000 -0.58 |
31.50 | 30.40 | 31.12 | 41,368 |
| 24 Oct 19 |
31.04000 -1.24 |
32.34 | 30.84 | 32.10 | 114,364 |
| 23 Oct 19 |
32.28000 -0.76 |
33.20 | 31.88 | 33.02 | 91,902 |
| 22 Oct 19 |
33.04000 -2.20 |
36.02 | 33.04 | 35.20 | 75,810 |
| 21 Oct 19 |
35.24000 +1.84 |
35.30 | 33.24 | 33.40 | 81,184 |
| 18 Oct 19 |
33.40000 -3.60 |
36.90 | 31.72 | 36.90 | 337,965 |
| 17 Oct 19 |
37.00000 -0.30 |
38.90 | 36.94 | 37.56 | 49,232 |
| 16 Oct 19 |
37.30000 +0.80 |
37.34 | 35.68 | 36.18 | 27,822 |
| 15 Oct 19 |
36.50000 +0.48 |
36.70 | 35.62 | 36.04 | 30,803 |
| 14 Oct 19 |
36.02000 -0.62 |
36.32 | 35.08 | 36.32 | 32,895 |
| 11 Oct 19 |
36.64000 +1.70 |
36.64 | 35.18 | 35.30 | 47,432 |
| 10 Oct 19 |
34.94000 +0.66 |
35.24 | 34.06 | 34.66 | 14,911 |
| 09 Oct 19 |
34.28000 +0.62 |
34.60 | 33.26 | 33.98 | 14,284 |
| 08 Oct 19 |
33.66000 -0.38 |
34.10 | 32.76 | 34.10 | 18,984 |
| 07 Oct 19 |
34.04000 +0.14 |
34.04 | 33.22 | 33.48 | 23,098 |
| 04 Oct 19 |
33.90000 +0.50 |
33.90 | 32.94 | 33.44 | 23,527 |
| 02 Oct 19 |
33.40000 -1.22 |
34.72 | 33.06 | 34.72 | 55,224 |
| 01 Oct 19 |
34.62000 -1.24 |
36.68 | 34.62 | 35.86 | 44,019 |
| 30 Sep 19 |
35.86000 +0.40 |
35.94 | 35.40 | 35.78 | 25,830 |
| 27 Sep 19 |
35.46000 +0.14 |
36.00 | 35.26 | 35.54 | 21,651 |
| 26 Sep 19 |
35.32000 -0.14 |
35.74 | 35.00 | 35.36 | 28,242 |
| 25 Sep 19 |
35.46000 -0.78 |
36.00 | 34.50 | 36.00 | 54,073 |
| 24 Sep 19 |
36.24000 +0.10 |
36.36 | 35.30 | 35.96 | 25,507 |
| 23 Sep 19 |
36.14000 -0.32 |
36.42 | 34.84 | 36.12 | 19,423 |
| 20 Sep 19 |
36.46000 -0.34 |
37.00 | 36.24 | 37.00 | 30,495 |
| 19 Sep 19 |
36.80000 +0.26 |
36.92 | 36.24 | 36.24 | 13,469 |
| 18 Sep 19 |
36.54000 +0.54 |
36.66 | 35.98 | 36.30 | 25,808 |
| 17 Sep 19 |
36.00000 -0.80 |
36.82 | 35.56 | 36.78 | 26,153 |
| 16 Sep 19 |
36.80000 -0.04 |
37.00 | 36.20 | 36.46 | 25,744 |
| 13 Sep 19 |
36.84000 +1.20 |
37.24 | 35.44 | 35.44 | 54,191 |
| 12 Sep 19 |
35.64000 -0.42 |
36.28 | 34.94 | 35.84 | 52,313 |
| 11 Sep 19 |
36.06000 +0.48 |
36.40 | 35.66 | 35.90 | 31,611 |
| 10 Sep 19 |
35.58000 +0.78 |
35.66 | 34.42 | 34.42 | 32,174 |
| 09 Sep 19 |
34.80000 +1.56 |
34.80 | 33.02 | 33.26 | 36,193 |
| 06 Sep 19 |
33.24000 +0.32 |
33.54 | 32.76 | 33.00 | 34,517 |
| 05 Sep 19 |
32.92000 +1.20 |
32.96 | 31.62 | 31.62 | 52,019 |
| 04 Sep 19 |
31.72000 +0.78 |
31.72 | 30.74 | 31.00 | 28,200 |
| 03 Sep 19 |
30.94000 -0.36 |
31.30 | 30.60 | 31.30 | 23,674 |
| 02 Sep 19 |
31.30000 -0.10 |
32.32 | 30.84 | 31.60 | 45,697 |
| 30 Aug 19 |
31.40000 +0.18 |
31.58 | 31.10 | 31.10 | 20,352 |
| 29 Aug 19 |
31.22000 +0.88 |
31.30 | 30.08 | 30.08 | 40,468 |
| 28 Aug 19 |
30.34000 -0.34 |
30.96 | 29.70 | 30.96 | 30,840 |
| 27 Aug 19 |
30.68000 -0.04 |
31.18 | 30.46 | 30.66 | 35,716 |
| 26 Aug 19 |
30.72000 -0.14 |
31.06 | 30.46 | 30.76 | 25,373 |
| 23 Aug 19 |
30.86000 -0.10 |
31.50 | 30.60 | 31.34 | 63,229 |
| 22 Aug 19 |
30.96000 +0.20 |
31.74 | 29.96 | 30.96 | 90,674 |
| 21 Aug 19 |
30.76000 +0.92 |
31.00 | 29.98 | 29.98 | 35,227 |
| 20 Aug 19 |
29.84000 -0.70 |
30.80 | 29.66 | 30.80 | 33,113 |
| 19 Aug 19 |
30.54000 +1.16 |
30.90 | 29.60 | 29.60 | 55,048 |
| 16 Aug 19 |
29.38000 +0.58 |
29.38 | 28.60 | 29.10 | 63,901 |
| 15 Aug 19 |
28.80000 -0.18 |
29.36 | 28.24 | 28.82 | 129,819 |
| 14 Aug 19 |
28.98000 -1.82 |
31.04 | 28.56 | 31.04 | 96,673 |
| 13 Aug 19 |
30.80000 +0.46 |
31.50 | 29.46 | 30.20 | 128,646 |
| 12 Aug 19 |
30.34000 -0.76 |
31.40 | 30.08 | 31.24 | 50,572 |
| 09 Aug 19 |
31.10000 -1.64 |
32.72 | 30.98 | 32.66 | 74,801 |
| 08 Aug 19 |
32.74000 +0.66 |
32.88 | 31.70 | 32.88 | 53,517 |
| 07 Aug 19 |
32.08000 +0.14 |
32.74 | 31.64 | 32.64 | 84,679 |
| 06 Aug 19 |
31.94000 -0.90 |
33.06 | 31.66 | 33.06 | 101,477 |
| 05 Aug 19 |
32.84000 -2.38 |
34.72 | 32.82 | 34.66 | 76,481 |
| 02 Aug 19 |
35.22000 -0.28 |
35.80 | 33.68 | 34.90 | 98,052 |
| 01 Aug 19 |
35.50000 -0.98 |
37.98 | 33.78 | 36.82 | 170,329 |
| 31 Jul 19 |
36.48000 -0.32 |
37.86 | 36.46 | 37.08 | 19,973 |
| 30 Jul 19 |
36.80000 -0.14 |
37.46 | 36.34 | 37.32 | 23,080 |
| 29 Jul 19 |
36.94000 -0.64 |
38.22 | 36.38 | 37.02 | 71,211 |
| 26 Jul 19 |
37.58000 -0.66 |
38.76 | 37.58 | 37.86 | 32,973 |
| 25 Jul 19 |
38.24000 -0.70 |
39.10 | 38.20 | 38.62 | 71,142 |
| 24 Jul 19 |
38.94000 +3.08 |
41.22 | 35.56 | 36.24 | 115,607 |
| 23 Jul 19 |
35.86000 +1.26 |
36.36 | 34.84 | 34.98 | 43,612 |
| 22 Jul 19 |
34.60000 +1.40 |
34.92 | 33.12 | 33.20 | 44,183 |
| 19 Jul 19 |
33.20000 -0.22 |
34.32 | 33.10 | 33.64 | 98,854 |
| 18 Jul 19 |
33.42000 -2.84 |
36.00 | 32.62 | 36.00 | 160,624 |
| 17 Jul 19 |
36.26000 -1.16 |
37.56 | 36.26 | 37.10 | 29,977 |
| 16 Jul 19 |
37.42000 +0.08 |
37.76 | 37.16 | 37.62 | 20,090 |
| 15 Jul 19 |
37.34000 -0.28 |
38.00 | 36.90 | 38.00 | 30,232 |
| 12 Jul 19 |
37.62000 -0.60 |
38.60 | 37.32 | 37.84 | 32,011 |
| 11 Jul 19 |
38.22000 -0.64 |
38.86 | 37.96 | 38.86 | 32,120 |
| 10 Jul 19 |
38.86000 -1.28 |
40.34 | 38.80 | 39.96 | 32,742 |
| 09 Jul 19 |
40.14000 -0.36 |
40.70 | 39.00 | 40.32 | 71,488 |
| 08 Jul 19 |
40.50000 -0.06 |
40.84 | 40.30 | 40.60 | 80,124 |
| 05 Jul 19 |
40.56000 +0.62 |
41.22 | 39.74 | 39.84 | 39,576 |
| 04 Jul 19 |
39.94000 +0.62 |
40.00 | 38.86 | 39.40 | 59,941 |
| 03 Jul 19 |
39.32000 +1.44 |
39.32 | 37.72 | 38.48 | 52,412 |
| 02 Jul 19 |
37.88000 +0.30 |
38.24 | 37.24 | 37.80 | 23,975 |
| 01 Jul 19 |
37.58000 +1.32 |
37.88 | 36.98 | 37.08 | 47,003 |
| 28 Jun 19 |
36.26000 +0.82 |
36.28 | 35.20 | 35.20 | 24,871 |
| 27 Jun 19 |
35.44000 +0.46 |
35.50 | 34.76 | 34.76 | 14,220 |
| 26 Jun 19 |
34.98000 +0.00 |
35.20 | 34.60 | 35.18 | 14,125 |
| 25 Jun 19 |
34.98000 -0.42 |
35.26 | 34.44 | 35.00 | 16,461 |
| 24 Jun 19 |
35.40000 -0.18 |
36.06 | 35.00 | 35.84 | 15,641 |
| 21 Jun 19 |
35.58000 -0.36 |
35.94 | 35.36 | 35.80 | 43,716 |
| 20 Jun 19 |
35.94000 +0.08 |
36.86 | 35.74 | 36.26 | 13,108 |
| 19 Jun 19 |
35.86000 +0.48 |
36.42 | 35.54 | 35.62 | 19,303 |
| 18 Jun 19 |
35.38000 +0.86 |
35.42 | 33.90 | 34.60 | 29,010 |
| 17 Jun 19 |
34.52000 +0.34 |
34.76 | 33.74 | 34.00 | 36,250 |
| 14 Jun 19 |
34.18000 -0.84 |
35.10 | 33.96 | 35.10 | 21,244 |
| 13 Jun 19 |
35.02000 -0.46 |
35.54 | 34.68 | 35.54 | 16,940 |
| 12 Jun 19 |
35.48000 -0.88 |
36.40 | 35.14 | 36.40 | 12,645 |
| 11 Jun 19 |
36.36000 +1.28 |
36.52 | 35.48 | 35.56 | 44,695 |
| 07 Jun 19 |
35.08000 +0.68 |
35.12 | 34.20 | 34.42 | 44,589 |
| 06 Jun 19 |
34.40000 -1.10 |
35.32 | 33.96 | 35.18 | 38,749 |
| 05 Jun 19 |
35.50000 -0.28 |
36.10 | 35.30 | 35.60 | 55,801 |
| 04 Jun 19 |
35.78000 +1.20 |
35.84 | 34.20 | 34.20 | 42,435 |
| 03 Jun 19 |
34.58000 -0.30 |
34.70 | 34.02 | 34.46 | 39,997 |
| 31 May 19 |
34.88000 -0.92 |
36.04 | 33.96 | 35.78 | 61,220 |
| 30 May 19 |
35.80000 +0.12 |
36.02 | 35.34 | 36.02 | 28,838 |
| 29 May 19 |
35.68000 -0.62 |
36.20 | 35.24 | 35.92 | 55,679 |
| 28 May 19 |
36.30000 -0.34 |
37.32 | 36.14 | 36.98 | 54,094 |
| 27 May 19 |
36.64000 +0.26 |
37.52 | 36.30 | 37.52 | 39,019 |
| 24 May 19 |
36.38000 -0.12 |
37.02 | 36.24 | 36.76 | 44,701 |
| 23 May 19 |
36.50000 -1.08 |
36.82 | 35.84 | 36.80 | 40,504 |
| 22 May 19 |
37.58000 -0.24 |
38.56 | 37.52 | 37.64 | 36,317 |
| 21 May 19 |
37.82000 +0.48 |
38.24 | 37.04 | 37.04 | 42,036 |
| 20 May 19 |
37.34000 -1.26 |
38.76 | 37.06 | 38.58 | 59,415 |
| 17 May 19 |
38.60000 -0.40 |
39.62 | 37.64 | 39.02 | 60,325 |
| 16 May 19 |
39.00000 +0.80 |
39.38 | 37.40 | 38.52 | 145,870 |
| 15 May 19 |
38.20000 -0.50 |
39.10 | 37.08 | 38.98 | 105,519 |
| 14 May 19 |
38.70000 +0.80 |
38.80 | 37.40 | 38.18 | 61,332 |
| 13 May 19 |
37.90000 -1.10 |
39.18 | 37.20 | 39.18 | 117,204 |
| 10 May 19 |
39.00000 -1.20 |
40.18 | 37.66 | 40.18 | 166,480 |
| 09 May 19 |
40.20000 +0.08 |
40.62 | 38.70 | 40.00 | 96,486 |
| 08 May 19 |
40.12000 -0.36 |
40.80 | 40.02 | 40.10 | 86,172 |
| 07 May 19 |
40.48000 -1.02 |
42.70 | 40.36 | 41.90 | 51,773 |
| 06 May 19 |
41.50000 -2.14 |
42.94 | 41.04 | 42.94 | 85,910 |
| 03 May 19 |
43.64000 +0.06 |
44.30 | 43.34 | 43.80 | 31,192 |
| 02 May 19 |
43.58000 +0.36 |
43.84 | 42.54 | 43.34 | 43,076 |
| 30 Apr 19 |
43.22000 -0.88 |
44.38 | 42.76 | 44.38 | 53,338 |
| 29 Apr 19 |
44.10000 +1.84 |
44.18 | 42.50 | 42.84 | 45,096 |
| 26 Apr 19 |
42.26000 -0.30 |
43.08 | 42.12 | 42.88 | 32,899 |
| 25 Apr 19 |
42.56000 -0.54 |
43.56 | 41.58 | 43.52 | 71,155 |
| 24 Apr 19 |
43.10000 -0.78 |
44.38 | 42.92 | 44.38 | 34,269 |
| 23 Apr 19 |
43.88000 +0.72 |
44.14 | 42.66 | 43.42 | 38,031 |
| 18 Apr 19 |
43.16000 +0.10 |
43.52 | 41.96 | 42.70 | 68,465 |
| 17 Apr 19 |
43.06000 +0.06 |
43.18 | 42.78 | 43.00 | 52,978 |
| 16 Apr 19 |
43.00000 +0.44 |
43.74 | 42.34 | 42.66 | 38,639 |
| 15 Apr 19 |
42.56000 +0.36 |
43.12 | 42.12 | 42.58 | 35,737 |
| 12 Apr 19 |
42.20000 +0.96 |
43.46 | 40.94 | 41.40 | 64,499 |
| 11 Apr 19 |
41.24000 +0.72 |
41.62 | 40.18 | 40.18 | 45,596 |
| 10 Apr 19 |
40.52000 -0.38 |
40.98 | 39.84 | 40.98 | 44,320 |
| 09 Apr 19 |
40.90000 +1.62 |
41.52 | 38.52 | 39.12 | 126,724 |
| 08 Apr 19 |
39.28000 -1.34 |
40.48 | 39.18 | 40.48 | 52,638 |
| 05 Apr 19 |
40.62000 +0.92 |
40.66 | 39.90 | 39.90 | 81,444 |
| 04 Apr 19 |
39.70000 +0.10 |
39.80 | 39.10 | 39.56 | 60,592 |
| 03 Apr 19 |
39.60000 +1.68 |
40.28 | 38.34 | 38.38 | 124,946 |
| 02 Apr 19 |
37.92000 +0.24 |
38.36 | 37.60 | 37.90 | 40,539 |
| 01 Apr 19 |
37.68000 +0.34 |
38.42 | 37.18 | 37.80 | 73,051 |
| 29 Mar 19 |
37.34000 +1.26 |
37.88 | 36.28 | 36.48 | 116,701 |
| 28 Mar 19 |
36.08000 +0.04 |
36.28 | 35.34 | 36.28 | 100,324 |
| 27 Mar 19 |
36.04000 -0.26 |
36.90 | 35.54 | 36.74 | 117,646 |
| 26 Mar 19 |
36.30000 -0.88 |
37.02 | 35.94 | 37.02 | 170,212 |
| 25 Mar 19 |
37.18000 -2.18 |
39.18 | 36.80 | 39.08 | 132,937 |
| 22 Mar 19 |
39.36000 -1.40 |
41.20 | 39.20 | 41.06 | 178,328 |
| 21 Mar 19 |
40.76000 -4.94 |
44.26 | 40.10 | 43.52 | 240,223 |
| 20 Mar 19 |
45.70000 -0.76 |
46.80 | 45.32 | 46.80 | 68,312 |
| 19 Mar 19 |
46.46000 -1.08 |
47.74 | 46.06 | 47.72 | 85,367 |
| 18 Mar 19 |
47.54000 +2.68 |
48.04 | 44.92 | 45.34 | 109,476 |
| 15 Mar 19 |
44.86000 +2.86 |
45.10 | 41.72 | 41.92 | 75,877 |
| 14 Mar 19 |
42.00000 +0.60 |
42.12 | 41.26 | 41.52 | 52,848 |
| 13 Mar 19 |
41.40000 +0.80 |
41.40 | 40.10 | 40.10 | 23,660 |
| 12 Mar 19 |
40.60000 -0.12 |
41.12 | 40.14 | 41.02 | 26,559 |
| 11 Mar 19 |
40.72000 +0.22 |
40.98 | 39.24 | 40.98 | 45,334 |
| 08 Mar 19 |
40.50000 -0.16 |
40.82 | 39.60 | 40.82 | 53,063 |
| 07 Mar 19 |
40.66000 -0.82 |
41.42 | 40.24 | 41.42 | 49,117 |
| 06 Mar 19 |
41.48000 +0.24 |
41.76 | 40.52 | 40.82 | 50,680 |
| 05 Mar 19 |
41.24000 -0.82 |
42.44 | 40.86 | 42.44 | 32,826 |
| 04 Mar 19 |
42.06000 -0.06 |
42.68 | 41.68 | 42.64 | 25,908 |
| 01 Mar 19 |
42.12000 +1.46 |
42.42 | 40.60 | 40.60 | 52,908 |
| 28 Feb 19 |
40.66000 +0.22 |
40.76 | 39.90 | 40.08 | 34,707 |
| 27 Feb 19 |
40.44000 -0.92 |
41.52 | 39.68 | 41.52 | 51,948 |
| 26 Feb 19 |
41.36000 -0.58 |
41.66 | 41.16 | 41.66 | 14,398 |
| 25 Feb 19 |
41.94000 +0.02 |
42.68 | 41.82 | 42.02 | 31,227 |
| 22 Feb 19 |
41.92000 +0.12 |
41.98 | 41.08 | 41.70 | 20,489 |
| 21 Feb 19 |
41.80000 -0.78 |
42.88 | 41.22 | 42.88 | 38,610 |
| 20 Feb 19 |
42.58000 +1.46 |
42.70 | 41.32 | 41.38 | 52,339 |
| 19 Feb 19 |
41.12000 +0.72 |
41.26 | 39.96 | 40.30 | 28,995 |
| 18 Feb 19 |
40.40000 +0.28 |
41.38 | 40.12 | 40.12 | 40,529 |
| 15 Feb 19 |
40.12000 +0.02 |
40.38 | 39.76 | 40.16 | 31,387 |
| 14 Feb 19 |
40.10000 +0.10 |
40.78 | 39.90 | 40.52 | 18,119 |
| 13 Feb 19 |
40.00000 -0.10 |
40.98 | 39.94 | 40.20 | 23,726 |
| 12 Feb 19 |
40.10000 +0.12 |
40.72 | 40.06 | 40.06 | 26,648 |
| 11 Feb 19 |
39.98000 +0.28 |
40.24 | 39.50 | 40.24 | 18,720 |
| 08 Feb 19 |
39.70000 +0.20 |
40.66 | 39.22 | 39.86 | 52,927 |
| 07 Feb 19 |
39.50000 -2.40 |
42.16 | 39.10 | 42.16 | 69,504 |
| 06 Feb 19 |
41.90000 +0.40 |
42.12 | 41.10 | 41.28 | 37,416 |
| 05 Feb 19 |
41.50000 +0.10 |
41.50 | 40.64 | 41.38 | 28,011 |
| 04 Feb 19 |
41.40000 +0.76 |
41.62 | 40.14 | 40.28 | 42,437 |
| 01 Feb 19 |
40.64000 -0.76 |
42.30 | 40.40 | 42.00 | 42,797 |
| 31 Jan 19 |
41.40000 -0.24 |
42.42 | 41.08 | 42.26 | 28,800 |
| 30 Jan 19 |
41.64000 -0.36 |
42.64 | 41.30 | 42.36 | 37,564 |
| 29 Jan 19 |
42.00000 +0.18 |
42.32 | 41.44 | 42.06 | 45,045 |
| 28 Jan 19 |
41.82000 -2.12 |
44.20 | 41.44 | 44.20 | 62,410 |
| 25 Jan 19 |
43.94000 +0.80 |
44.44 | 43.04 | 43.52 | 73,762 |
| 24 Jan 19 |
43.14000 +1.46 |
43.34 | 41.34 | 42.14 | 59,331 |
| 23 Jan 19 |
41.68000 +1.98 |
42.10 | 39.00 | 39.96 | 63,435 |
| 22 Jan 19 |
39.70000 -2.14 |
42.08 | 39.12 | 41.96 | 50,016 |
| 21 Jan 19 |
41.84000 +0.58 |
42.00 | 40.92 | 41.60 | 25,813 |
| 18 Jan 19 |
41.26000 +0.58 |
41.34 | 40.74 | 41.26 | 31,963 |
| 17 Jan 19 |
40.68000 +0.82 |
40.76 | 39.80 | 40.40 | 38,671 |
| 16 Jan 19 |
39.86000 +0.36 |
40.10 | 38.94 | 40.00 | 28,792 |
| 15 Jan 19 |
39.50000 +0.60 |
39.78 | 38.70 | 38.70 | 26,491 |
| 14 Jan 19 |
38.90000 -0.12 |
39.10 | 38.18 | 39.10 | 24,393 |
| 11 Jan 19 |
39.02000 -0.14 |
39.44 | 38.46 | 39.42 | 21,274 |
| 10 Jan 19 |
39.16000 -0.24 |
39.38 | 38.18 | 39.38 | 29,617 |
| 09 Jan 19 |
39.40000 +0.56 |
40.40 | 38.86 | 39.18 | 34,157 |
| 08 Jan 19 |
38.84000 +0.24 |
39.40 | 38.26 | 38.88 | 25,817 |
| 07 Jan 19 |
38.60000 +0.50 |
38.74 | 37.78 | 38.22 | 29,889 |
| 04 Jan 19 |
38.10000 +1.54 |
38.30 | 36.68 | 36.68 | 28,842 |
| 03 Jan 19 |
36.56000 -1.72 |
38.62 | 36.52 | 38.62 | 16,940 |
| 02 Jan 19 |
38.28000 +1.78 |
38.54 | 35.68 | 37.00 | 49,886 |
| 28 Dec 18 |
36.50000 +0.62 |
36.58 | 36.00 | 36.04 | 28,666 |
| 27 Dec 18 |
35.88000 -1.24 |
38.02 | 35.68 | 37.26 | 54,749 |
| 21 Dec 18 |
37.12000 +0.12 |
37.70 | 36.66 | 36.66 | 88,396 |
| 20 Dec 18 |
37.00000 -0.60 |
37.00 | 36.46 | 36.52 | 39,540 |
| 19 Dec 18 |
37.60000 +0.68 |
37.66 | 36.60 | 36.72 | 30,855 |
| 18 Dec 18 |
36.92000 -0.06 |
37.70 | 36.52 | 37.18 | 37,594 |
| 17 Dec 18 |
36.98000 -0.66 |
37.76 | 36.50 | 37.34 | 38,987 |
| 14 Dec 18 |
37.64000 -1.80 |
39.22 | 37.04 | 39.22 | 38,574 |
| 13 Dec 18 |
39.44000 +1.24 |
39.64 | 37.82 | 38.52 | 62,110 |
| 12 Dec 18 |
38.20000 +0.82 |
38.20 | 36.30 | 37.40 | 50,348 |
| 11 Dec 18 |
37.38000 +1.04 |
38.00 | 36.62 | 37.08 | 48,322 |
| 10 Dec 18 |
36.34000 -1.78 |
38.22 | 36.26 | 38.20 | 44,591 |
| 07 Dec 18 |
38.12000 -0.50 |
39.26 | 38.02 | 38.76 | 35,401 |
| 06 Dec 18 |
38.62000 -2.08 |
40.30 | 38.22 | 40.06 | 86,443 |
| 05 Dec 18 |
40.70000 +0.68 |
41.00 | 39.28 | 40.14 | 44,391 |
| 04 Dec 18 |
40.02000 -2.10 |
41.70 | 39.06 | 41.70 | 140,586 |
| 03 Dec 18 |
42.12000 +1.32 |
42.66 | 41.88 | 42.66 | 47,262 |
| 30 Nov 18 |
40.80000 -1.20 |
41.64 | 40.06 | 41.64 | 91,341 |
| 29 Nov 18 |
42.00000 -1.16 |
43.56 | 41.66 | 43.12 | 62,120 |
| 28 Nov 18 |
43.16000 -0.46 |
44.04 | 42.82 | 43.76 | 37,750 |
| 27 Nov 18 |
43.62000 -1.20 |
45.30 | 42.90 | 45.02 | 59,695 |
| 26 Nov 18 |
44.82000 +1.62 |
45.18 | 43.06 | 43.68 | 69,825 |
| 23 Nov 18 |
43.20000 -0.66 |
44.54 | 42.40 | 44.24 | 28,343 |
| 22 Nov 18 |
43.86000 +0.72 |
44.00 | 42.08 | 43.36 | 37,560 |
| 21 Nov 18 |
43.14000 +1.16 |
43.52 | 41.82 | 42.14 | 48,486 |
| 20 Nov 18 |
41.98000 +1.30 |
42.32 | 40.34 | 40.62 | 65,397 |
| 19 Nov 18 |
40.68000 -1.66 |
42.38 | 40.10 | 42.08 | 50,351 |
| 16 Nov 18 |
42.34000 +0.14 |
42.80 | 41.54 | 42.80 | 34,635 |
| 15 Nov 18 |
42.20000 -0.80 |
42.74 | 41.52 | 42.74 | 49,572 |
| 14 Nov 18 |
43.00000 +0.02 |
43.54 | 42.10 | 43.02 | 71,195 |
| 13 Nov 18 |
42.98000 +1.18 |
43.48 | 41.84 | 42.52 | 45,224 |
| 12 Nov 18 |
41.80000 -0.92 |
43.20 | 41.06 | 42.94 | 48,954 |
| 09 Nov 18 |
42.72000 +1.06 |
42.88 | 40.40 | 41.70 | 86,658 |
| 08 Nov 18 |
41.66000 -1.32 |
43.70 | 40.00 | 43.70 | 163,797 |
| 07 Nov 18 |
42.98000 +0.66 |
44.64 | 41.86 | 42.66 | 101,512 |
| 06 Nov 18 |
42.32000 -0.22 |
43.10 | 41.56 | 43.00 | 41,883 |
| 05 Nov 18 |
42.54000 -1.06 |
44.08 | 42.24 | 44.00 | 25,061 |
| 02 Nov 18 |
43.60000 +0.14 |
44.98 | 43.36 | 44.20 | 64,789 |
| 01 Nov 18 |
43.46000 +0.26 |
44.26 | 43.10 | 44.22 | 28,675 |
| 31 Oct 18 |
43.20000 +1.10 |
44.14 | 42.60 | 42.70 | 58,364 |
| 30 Oct 18 |
42.10000 +0.14 |
42.66 | 40.82 | 42.10 | 37,675 |
| 29 Oct 18 |
41.96000 +0.50 |
43.58 | 41.04 | 41.04 | 43,123 |
| 26 Oct 18 |
41.46000 -0.62 |
42.18 | 40.36 | 42.18 | 61,724 |
| 25 Oct 18 |
42.08000 +0.92 |
42.22 | 39.70 | 41.02 | 95,579 |
| 24 Oct 18 |
41.16000 -2.92 |
45.16 | 40.66 | 45.10 | 138,680 |
| 23 Oct 18 |
44.08000 -3.92 |
46.92 | 43.78 | 46.74 | 130,228 |
| 22 Oct 18 |
48.00000 -1.16 |
50.00 | 47.78 | 49.82 | 66,125 |
| 19 Oct 18 |
49.16000 +0.46 |
49.78 | 48.60 | 48.62 | 37,243 |
| 18 Oct 18 |
48.70000 -1.04 |
49.96 | 48.40 | 49.96 | 44,197 |
| 17 Oct 18 |
49.74000 -0.41 |
51.70 | 49.50 | 50.65 | 35,655 |
| 16 Oct 18 |
50.15000 +1.89 |
50.35 | 47.58 | 47.80 | 59,260 |
| 15 Oct 18 |
48.26000 -0.42 |
49.00 | 48.12 | 49.00 | 22,246 |
| 12 Oct 18 |
48.68000 +0.94 |
49.28 | 47.90 | 47.90 | 41,643 |
| 11 Oct 18 |
47.74000 -1.50 |
48.72 | 47.50 | 48.14 | 75,398 |
| 10 Oct 18 |
49.24000 -1.71 |
51.55 | 49.20 | 51.50 | 71,974 |
| 09 Oct 18 |
50.95000 +0.30 |
52.50 | 50.80 | 50.95 | 52,344 |
| 08 Oct 18 |
50.65000 -1.60 |
52.65 | 50.25 | 52.65 | 39,817 |
| 05 Oct 18 |
52.25000 -0.55 |
52.65 | 52.00 | 52.55 | 50,812 |
| 04 Oct 18 |
52.80000 -0.70 |
53.80 | 52.20 | 53.70 | 54,535 |
| 02 Oct 18 |
53.50000 +0.00 |
54.80 | 52.80 | 53.55 | 36,336 |
| 01 Oct 18 |
53.50000 +1.50 |
53.80 | 52.00 | 52.25 | 51,646 |
| 28 Sep 18 |
52.00000 +1.25 |
52.60 | 50.35 | 50.40 | 58,124 |
| 27 Sep 18 |
50.75000 -1.25 |
51.70 | 50.20 | 51.65 | 109,000 |
| 26 Sep 18 |
52.00000 -1.00 |
53.20 | 51.00 | 53.00 | 105,065 |
| 25 Sep 18 |
53.00000 -1.40 |
55.20 | 52.45 | 54.80 | 50,240 |
| 24 Sep 18 |
54.40000 -0.90 |
55.60 | 53.75 | 55.60 | 27,409 |
| 21 Sep 18 |
55.30000 +0.20 |
55.95 | 54.85 | 55.70 | 47,871 |
| 20 Sep 18 |
55.10000 +0.80 |
55.90 | 54.30 | 54.30 | 27,654 |
| 19 Sep 18 |
54.30000 -0.80 |
55.20 | 53.45 | 54.90 | 53,706 |
| 18 Sep 18 |
55.10000 +0.50 |
55.15 | 53.85 | 54.55 | 46,815 |
| 17 Sep 18 |
54.60000 -0.90 |
55.70 | 54.20 | 55.70 | 11,672 |
| 14 Sep 18 |
55.50000 +0.80 |
55.90 | 54.70 | 54.90 | 27,304 |
| 13 Sep 18 |
54.70000 +0.15 |
55.20 | 54.20 | 54.85 | 29,056 |
| 12 Sep 18 |
54.55000 -0.95 |
56.10 | 53.80 | 56.00 | 32,622 |
| 11 Sep 18 |
55.50000 +0.50 |
56.95 | 55.35 | 56.95 | 38,774 |
| 10 Sep 18 |
55.00000 +0.50 |
55.10 | 54.05 | 54.50 | 14,945 |
| 07 Sep 18 |
54.50000 -0.85 |
55.15 | 54.00 | 54.95 | 34,326 |
| 06 Sep 18 |
55.35000 +0.00 |
55.80 | 54.75 | 55.50 | 25,803 |
| 05 Sep 18 |
55.35000 -1.75 |
57.15 | 54.80 | 56.90 | 61,253 |
| 04 Sep 18 |
57.10000 -1.30 |
58.40 | 56.60 | 58.30 | 81,871 |
| 03 Sep 18 |
58.40000 -1.35 |
59.85 | 57.65 | 59.85 | 37,615 |
| 31 Aug 18 |
59.75000 -2.10 |
61.55 | 59.35 | 61.50 | 64,284 |
| 30 Aug 18 |
61.85000 -0.20 |
62.70 | 61.40 | 62.20 | 21,797 |
| 29 Aug 18 |
62.05000 +0.30 |
62.70 | 61.70 | 61.70 | 17,252 |
| 28 Aug 18 |
61.75000 +0.90 |
62.25 | 60.85 | 60.85 | 18,817 |
| 27 Aug 18 |
60.85000 +0.60 |
61.05 | 59.80 | 60.25 | 6,725 |
| 24 Aug 18 |
60.25000 -0.05 |
60.90 | 60.00 | 60.90 | 9,112 |
| 23 Aug 18 |
60.30000 -0.10 |
61.00 | 60.20 | 60.35 | 20,369 |
| 22 Aug 18 |
60.40000 -1.30 |
61.95 | 60.40 | 61.95 | 32,075 |
| 21 Aug 18 |
61.70000 +1.15 |
61.80 | 60.40 | 60.45 | 20,561 |
| 20 Aug 18 |
60.55000 +0.20 |
61.25 | 59.55 | 60.95 | 23,059 |
| 17 Aug 18 |
60.35000 -0.45 |
61.05 | 59.90 | 61.05 | 21,914 |
| 16 Aug 18 |
60.80000 -0.10 |
61.55 | 60.50 | 60.75 | 9,378 |
| 15 Aug 18 |
60.90000 -1.75 |
62.90 | 60.30 | 62.90 | 46,370 |
| 14 Aug 18 |
62.65000 -0.35 |
64.00 | 62.50 | 63.35 | 24,952 |
| 13 Aug 18 |
63.00000 -0.35 |
63.55 | 62.55 | 63.25 | 22,250 |
| 10 Aug 18 |
63.35000 +0.10 |
63.65 | 62.90 | 63.45 | 24,739 |
| 09 Aug 18 |
63.25000 -1.25 |
64.65 | 62.90 | 64.65 | 28,282 |
| 08 Aug 18 |
64.50000 +0.35 |
65.20 | 63.80 | 64.40 | 16,005 |
| 07 Aug 18 |
64.15000 +0.50 |
64.90 | 63.75 | 63.95 | 19,117 |
| 06 Aug 18 |
63.65000 -0.30 |
64.85 | 63.45 | 64.05 | 21,881 |
| 03 Aug 18 |
63.95000 +0.70 |
64.55 | 63.50 | 64.05 | 29,163 |
| 02 Aug 18 |
63.25000 -0.05 |
64.55 | 62.90 | 63.20 | 48,473 |
| 01 Aug 18 |
63.30000 -3.20 |
67.30 | 62.50 | 66.50 | 118,740 |
| 31 Jul 18 |
66.50000 +1.15 |
66.95 | 65.20 | 65.70 | 61,379 |
| 30 Jul 18 |
65.35000 +0.35 |
65.80 | 64.55 | 65.15 | 24,222 |
| 27 Jul 18 |
65.00000 +0.30 |
65.35 | 64.30 | 65.15 | 12,472 |
| 26 Jul 18 |
64.70000 +1.70 |
65.75 | 63.30 | 63.30 | 28,895 |
| 25 Jul 18 |
63.00000 -0.20 |
63.50 | 62.65 | 63.35 | 21,674 |
| 24 Jul 18 |
63.20000 -0.95 |
64.80 | 62.55 | 64.25 | 36,637 |
| 23 Jul 18 |
64.15000 +2.25 |
66.60 | 62.20 | 62.20 | 81,689 |
| 20 Jul 18 |
61.90000 +1.20 |
62.40 | 60.75 | 60.75 | 30,167 |
| 19 Jul 18 |
60.70000 -1.00 |
61.90 | 60.30 | 61.90 | 21,605 |
| 18 Jul 18 |
61.70000 +1.15 |
62.00 | 60.85 | 61.10 | 19,313 |
| 17 Jul 18 |
60.55000 +0.05 |
60.90 | 59.65 | 60.75 | 25,420 |
| 16 Jul 18 |
60.50000 +0.10 |
61.20 | 60.20 | 60.80 | 11,081 |
| 13 Jul 18 |
60.40000 -0.10 |
61.00 | 60.30 | 60.80 | 18,792 |
| 12 Jul 18 |
60.50000 +0.40 |
61.10 | 60.00 | 60.00 | 24,606 |
| 11 Jul 18 |
60.10000 -1.45 |
61.05 | 60.10 | 61.05 | 29,978 |
| 10 Jul 18 |
61.55000 +0.45 |
62.45 | 61.05 | 61.40 | 27,929 |
| 09 Jul 18 |
61.10000 +0.05 |
61.55 | 60.60 | 61.05 | 35,143 |
| 06 Jul 18 |
61.05000 -0.65 |
62.10 | 60.55 | 62.10 | 38,979 |
| 05 Jul 18 |
61.70000 +0.30 |
62.60 | 60.85 | 61.40 | 39,528 |
| 04 Jul 18 |
61.40000 -1.70 |
63.00 | 61.25 | 62.90 | 40,093 |
| 03 Jul 18 |
63.10000 +1.55 |
63.80 | 61.90 | 61.90 | 33,484 |
| 02 Jul 18 |
61.55000 -0.35 |
62.25 | 60.50 | 61.90 | 30,330 |
| 29 Jun 18 |
61.90000 +1.00 |
62.20 | 60.60 | 61.00 | 31,076 |
| 28 Jun 18 |
60.90000 -1.10 |
62.10 | 59.15 | 61.60 | 77,332 |
| 27 Jun 18 |
62.00000 +0.15 |
62.50 | 60.80 | 61.65 | 62,468 |
| 26 Jun 18 |
61.85000 -0.35 |
62.35 | 61.35 | 61.85 | 49,790 |
| 25 Jun 18 |
62.20000 -0.20 |
62.85 | 61.70 | 62.85 | 66,463 |
| 22 Jun 18 |
62.40000 +0.15 |
62.70 | 62.10 | 62.10 | 49,661 |
| 21 Jun 18 |
62.25000 -0.40 |
62.90 | 61.85 | 62.80 | 37,134 |
| 20 Jun 18 |
62.65000 +0.00 |
63.10 | 62.25 | 63.05 | 28,088 |
| 19 Jun 18 |
62.65000 -0.55 |
63.45 | 62.60 | 62.80 | 41,482 |
| 18 Jun 18 |
63.20000 -1.90 |
65.15 | 62.80 | 65.10 | 61,737 |
| 15 Jun 18 |
65.10000 -0.90 |
66.30 | 64.80 | 66.05 | 48,220 |
| 14 Jun 18 |
66.00000 +0.20 |
66.20 | 65.45 | 65.70 | 45,074 |
| 13 Jun 18 |
65.80000 +0.70 |
66.40 | 65.00 | 65.10 | 31,594 |
| 12 Jun 18 |
65.10000 -0.25 |
65.75 | 64.80 | 65.60 | 20,190 |
| 11 Jun 18 |
65.35000 +0.45 |
65.45 | 64.70 | 64.95 | 12,914 |
| 08 Jun 18 |
64.90000 +0.00 |
65.30 | 64.30 | 64.70 | 14,573 |
| 07 Jun 18 |
64.90000 -0.20 |
65.65 | 64.65 | 65.10 | 33,185 |
| 06 Jun 18 |
65.10000 -0.10 |
66.00 | 64.75 | 65.00 | 37,427 |
| 05 Jun 18 |
65.20000 -0.80 |
66.15 | 65.20 | 65.80 | 55,971 |
| 04 Jun 18 |
66.00000 -0.30 |
67.00 | 65.75 | 67.00 | 34,661 |
| 01 Jun 18 |
66.30000 +0.75 |
66.85 | 65.00 | 65.00 | 78,263 |
| 31 May 18 |
65.55000 -1.35 |
67.20 | 65.30 | 67.20 | 48,282 |
| 30 May 18 |
66.90000 +0.15 |
67.50 | 66.05 | 66.80 | 30,675 |
| 29 May 18 |
66.75000 -1.85 |
68.25 | 66.75 | 68.15 | 43,207 |
| 28 May 18 |
68.60000 +0.25 |
69.15 | 68.10 | 69.15 | 15,368 |
| 25 May 18 |
68.35000 -0.20 |
69.20 | 68.30 | 68.40 | 18,878 |
| 24 May 18 |
68.55000 +0.15 |
68.95 | 67.85 | 68.25 | 26,461 |
| 23 May 18 |
68.40000 -0.30 |
68.95 | 68.15 | 68.75 | 30,218 |
| 22 May 18 |
68.70000 +0.15 |
69.00 | 68.25 | 68.25 | 27,550 |
| 18 May 18 |
68.55000 -0.40 |
69.50 | 68.40 | 68.70 | 21,350 |
| 17 May 18 |
68.95000 +0.60 |
69.10 | 68.20 | 68.25 | 33,421 |
| 16 May 18 |
68.35000 -1.60 |
70.00 | 68.30 | 70.00 | 33,107 |
| 15 May 18 |
69.95000 +0.20 |
70.15 | 69.45 | 69.60 | 21,762 |
| 14 May 18 |
69.75000 -0.80 |
70.40 | 69.30 | 70.40 | 39,274 |
| 11 May 18 |
70.55000 +0.40 |
70.75 | 70.10 | 70.35 | 24,044 |
| 10 May 18 |
70.15000 -1.20 |
70.55 | 69.90 | 70.45 | 20,379 |
| 09 May 18 |
71.35000 -0.10 |
71.40 | 70.20 | 70.90 | 39,662 |
| 08 May 18 |
71.45000 +0.05 |
71.75 | 70.75 | 71.00 | 25,231 |
| 07 May 18 |
71.40000 +1.65 |
71.60 | 69.60 | 69.60 | 50,644 |
| 04 May 18 |
69.75000 -0.25 |
70.30 | 69.30 | 70.20 | 35,176 |
| 03 May 18 |
70.00000 +0.40 |
70.70 | 68.40 | 68.45 | 101,469 |
| 02 May 18 |
69.60000 +1.50 |
69.60 | 67.75 | 68.50 | 100,068 |
| 30 Apr 18 |
68.10000 -0.35 |
69.50 | 67.70 | 68.75 | 73,042 |
| 27 Apr 18 |
68.45000 -1.40 |
70.10 | 67.95 | 69.80 | 96,117 |
| 26 Apr 18 |
69.85000 +0.00 |
70.35 | 69.45 | 70.10 | 46,108 |
| 25 Apr 18 |
69.85000 -1.05 |
70.35 | 68.90 | 70.25 | 51,176 |
| 24 Apr 18 |
70.90000 -0.05 |
72.10 | 70.70 | 71.20 | 71,488 |
| 23 Apr 18 |
70.95000 -0.25 |
71.85 | 70.00 | 71.00 | 87,337 |
| 20 Apr 18 |
71.20000 -3.45 |
74.15 | 70.90 | 74.15 | 135,221 |
| 19 Apr 18 |
74.65000 -3.15 |
78.35 | 74.10 | 78.30 | 56,687 |
| 18 Apr 18 |
77.80000 +1.80 |
78.05 | 75.65 | 76.00 | 71,242 |
| 17 Apr 18 |
76.00000 +0.75 |
76.00 | 74.85 | 76.00 | 12,715 |
| 16 Apr 18 |
75.25000 +0.30 |
75.65 | 74.45 | 75.55 | 37,383 |
| 13 Apr 18 |
74.95000 +0.30 |
75.55 | 74.55 | 75.50 | 41,870 |
| 12 Apr 18 |
74.65000 -0.15 |
75.30 | 74.05 | 75.30 | 27,646 |
| 11 Apr 18 |
74.80000 -1.40 |
76.15 | 74.70 | 76.10 | 25,606 |
| 10 Apr 18 |
76.20000 +0.50 |
76.70 | 75.45 | 76.50 | 38,138 |
| 09 Apr 18 |
75.70000 -0.95 |
77.10 | 75.20 | 76.80 | 22,501 |
| 06 Apr 18 |
76.65000 -0.65 |
77.25 | 75.90 | 77.25 | 29,493 |
| 05 Apr 18 |
77.30000 +0.70 |
77.75 | 76.70 | 77.55 | 29,988 |
| 04 Apr 18 |
76.60000 -1.40 |
78.20 | 74.80 | 78.00 | 68,087 |
| 03 Apr 18 |
78.00000 +3.45 |
78.70 | 74.40 | 75.00 | 99,137 |
| 29 Mar 18 |
74.55000 +3.85 |
75.00 | 72.10 | 73.00 | 63,320 |
| 28 Mar 18 |
70.70000 -0.65 |
71.60 | 69.70 | 70.90 | 27,462 |
| 27 Mar 18 |
71.35000 +0.65 |
72.50 | 70.90 | 72.50 | 21,027 |
| 26 Mar 18 |
70.70000 +0.15 |
71.70 | 70.05 | 70.55 | 46,730 |
| 23 Mar 18 |
70.55000 +0.00 |
73.40 | 69.15 | 69.55 | 105,052 |
| 22 Mar 18 |
70.55000 -0.75 |
72.50 | 69.70 | 71.25 | 44,815 |
| 21 Mar 18 |
71.30000 -0.25 |
71.80 | 70.85 | 71.65 | 34,252 |
| 20 Mar 18 |
71.55000 -0.25 |
72.25 | 71.05 | 72.05 | 21,847 |
| 19 Mar 18 |
71.80000 -0.85 |
73.25 | 71.40 | 73.25 | 24,289 |
| 16 Mar 18 |
72.65000 -1.65 |
75.55 | 72.35 | 75.55 | 38,850 |
| 15 Mar 18 |
74.30000 +2.20 |
74.85 | 72.00 | 72.50 | 54,842 |
| 14 Mar 18 |
72.10000 +0.10 |
73.10 | 72.00 | 72.70 | 31,995 |
| 13 Mar 18 |
72.00000 -0.35 |
73.20 | 71.25 | 72.25 | 40,843 |
| 12 Mar 18 |
72.35000 +0.55 |
72.45 | 71.70 | 72.25 | 20,921 |
| 09 Mar 18 |
71.80000 +0.90 |
71.95 | 70.80 | 70.85 | 21,349 |
| 08 Mar 18 |
70.90000 +0.85 |
71.30 | 69.75 | 69.95 | 48,423 |
| 07 Mar 18 |
70.05000 +0.25 |
70.70 | 69.15 | 69.70 | 40,190 |
| 06 Mar 18 |
69.80000 +0.30 |
71.05 | 69.25 | 70.65 | 50,658 |
| 05 Mar 18 |
69.50000 +0.25 |
69.85 | 68.90 | 68.90 | 25,331 |
| 02 Mar 18 |
69.25000 -1.05 |
70.15 | 68.20 | 68.80 | 44,445 |
| 01 Mar 18 |
70.30000 -1.95 |
72.25 | 69.35 | 71.95 | 41,845 |
| 28 Feb 18 |
72.25000 -0.25 |
72.85 | 71.80 | 71.80 | 22,669 |
| 27 Feb 18 |
72.50000 +0.40 |
72.60 | 71.70 | 71.70 | 28,151 |
| 26 Feb 18 |
72.10000 +0.10 |
73.45 | 71.90 | 72.20 | 27,608 |
| 23 Feb 18 |
72.00000 +0.05 |
72.50 | 71.40 | 72.05 | 24,667 |
| 22 Feb 18 |
71.95000 -1.05 |
72.70 | 71.65 | 72.70 | 28,578 |
| 21 Feb 18 |
73.00000 +2.95 |
73.30 | 70.20 | 70.45 | 91,837 |
| 20 Feb 18 |
70.05000 -0.95 |
71.70 | 69.95 | 71.40 | 51,851 |
| 19 Feb 18 |
71.00000 -0.15 |
72.00 | 70.60 | 71.80 | 46,926 |
| 16 Feb 18 |
71.15000 +1.95 |
73.25 | 70.00 | 70.25 | 129,513 |
| 15 Feb 18 |
69.20000 -1.00 |
71.30 | 68.85 | 70.50 | 65,193 |
| 14 Feb 18 |
70.20000 +2.25 |
70.70 | 68.00 | 68.00 | 64,981 |
| 13 Feb 18 |
67.95000 +1.75 |
68.05 | 65.90 | 66.15 | 43,295 |
| 12 Feb 18 |
66.20000 +1.90 |
66.20 | 64.85 | 65.45 | 91,088 |
| 09 Feb 18 |
64.30000 +2.20 |
65.05 | 61.55 | 62.50 | 85,000 |
| 08 Feb 18 |
62.10000 -1.15 |
63.45 | 61.75 | 63.15 | 62,213 |
| 07 Feb 18 |
63.25000 +1.75 |
63.50 | 61.30 | 61.90 | 49,653 |
| 06 Feb 18 |
61.50000 -1.45 |
62.00 | 60.00 | 60.10 | 96,753 |
| 05 Feb 18 |
62.95000 -2.30 |
65.20 | 62.35 | 65.20 | 77,726 |
| 02 Feb 18 |
65.25000 -1.10 |
66.35 | 64.60 | 66.35 | 39,748 |
| 01 Feb 18 |
66.35000 +0.40 |
68.10 | 65.35 | 66.45 | 64,075 |
| 31 Jan 18 |
65.95000 +1.15 |
66.75 | 64.65 | 64.70 | 35,131 |
| 30 Jan 18 |
64.80000 -0.20 |
65.30 | 64.70 | 65.00 | 37,681 |
| 29 Jan 18 |
65.00000 -0.70 |
65.85 | 64.95 | 65.85 | 23,976 |
| 26 Jan 18 |
65.70000 +0.55 |
66.00 | 64.25 | 65.20 | 43,263 |
| 25 Jan 18 |
65.15000 -0.95 |
66.55 | 64.85 | 66.00 | 66,972 |
| 24 Jan 18 |
66.10000 +1.05 |
66.75 | 65.00 | 65.35 | 75,629 |
| 23 Jan 18 |
65.05000 +2.55 |
65.50 | 62.50 | 62.70 | 74,427 |
| 22 Jan 18 |
62.50000 +0.85 |
62.80 | 61.50 | 61.80 | 43,442 |
| 19 Jan 18 |
61.65000 +0.10 |
62.80 | 61.45 | 61.85 | 89,787 |
| 18 Jan 18 |
61.55000 +0.80 |
62.20 | 60.45 | 60.45 | 40,478 |
| 17 Jan 18 |
60.75000 -0.85 |
62.00 | 60.30 | 61.30 | 48,702 |
| 16 Jan 18 |
61.60000 +0.00 |
61.85 | 61.35 | 61.65 | 20,131 |
| 15 Jan 18 |
61.60000 -0.75 |
62.05 | 61.50 | 62.00 | 35,280 |
| 12 Jan 18 |
62.35000 -0.30 |
62.90 | 62.10 | 62.85 | 55,786 |
| 11 Jan 18 |
62.65000 -1.30 |
64.15 | 62.65 | 64.15 | 44,746 |
| 10 Jan 18 |
63.95000 -0.15 |
64.10 | 63.45 | 64.10 | 31,839 |
| 09 Jan 18 |
64.10000 +0.10 |
64.35 | 63.60 | 64.05 | 26,495 |
| 08 Jan 18 |
64.00000 +0.85 |
64.65 | 63.05 | 63.65 | 37,097 |
| 05 Jan 18 |
63.15000 +1.15 |
63.65 | 61.60 | 61.90 | 42,828 |
| 04 Jan 18 |
62.00000 +0.30 |
62.40 | 61.25 | 61.60 | 36,851 |
| 03 Jan 18 |
61.70000 -0.05 |
62.00 | 61.00 | 61.80 | 46,597 |
| 02 Jan 18 |
61.75000 -1.08 |
62.85 | 61.25 | 62.55 | 63,681 |
| 29 Dec 17 |
62.83000 +0.45 |
62.83 | 61.79 | 62.41 | 26,239 |
| 28 Dec 17 |
62.38000 -0.06 |
62.72 | 62.10 | 62.17 | 29,094 |
| 27 Dec 17 |
62.44000 -0.04 |
62.72 | 62.12 | 62.55 | 23,855 |
| 22 Dec 17 |
62.48000 +0.04 |
62.81 | 62.00 | 62.00 | 23,246 |
| 21 Dec 17 |
62.44000 +0.02 |
62.75 | 62.06 | 62.40 | 37,442 |
| 20 Dec 17 |
62.42000 -0.01 |
62.71 | 62.07 | 62.40 | 35,532 |
| 19 Dec 17 |
62.43000 +0.59 |
62.58 | 61.59 | 61.84 | 24,079 |
| 18 Dec 17 |
61.84000 +1.05 |
62.25 | 60.64 | 60.88 | 59,487 |
| 15 Dec 17 |
60.79000 -0.02 |
60.93 | 60.00 | 60.80 | 85,138 |
| 14 Dec 17 |
60.81000 -1.82 |
62.92 | 60.76 | 62.92 | 64,699 |
| 13 Dec 17 |
62.63000 +0.67 |
62.93 | 61.42 | 62.40 | 29,573 |
| 12 Dec 17 |
61.96000 +0.23 |
62.18 | 60.89 | 62.18 | 56,248 |
| 11 Dec 17 |
61.73000 -0.13 |
62.42 | 61.34 | 61.95 | 45,178 |
| 08 Dec 17 |
61.86000 -1.18 |
63.74 | 61.46 | 63.69 | 73,686 |
| 07 Dec 17 |
63.04000 +1.26 |
63.47 | 61.15 | 61.39 | 61,195 |
| 06 Dec 17 |
61.78000 -1.14 |
62.47 | 61.46 | 62.35 | 117,155 |
| 05 Dec 17 |
62.92000 -0.33 |
63.22 | 62.36 | 63.00 | 53,297 |
| 04 Dec 17 |
63.25000 +0.05 |
64.23 | 62.79 | 63.65 | 27,287 |
| 01 Dec 17 |
63.20000 -0.95 |
64.15 | 63.16 | 63.63 | 40,069 |
| 30 Nov 17 |
64.15000 -0.46 |
64.72 | 63.30 | 64.50 | 45,391 |
| 29 Nov 17 |
64.61000 -0.36 |
65.42 | 64.28 | 65.19 | 27,438 |
| 28 Nov 17 |
64.97000 +0.30 |
65.29 | 64.32 | 65.29 | 34,060 |
| 27 Nov 17 |
64.67000 -0.76 |
65.82 | 64.50 | 65.29 | 33,289 |
| 24 Nov 17 |
65.43000 +0.93 |
65.87 | 64.16 | 64.40 | 36,118 |
| 23 Nov 17 |
64.50000 -0.16 |
65.00 | 63.80 | 65.00 | 39,435 |
| 22 Nov 17 |
64.66000 -0.49 |
65.50 | 64.39 | 65.50 | 16,414 |
| 21 Nov 17 |
65.15000 -1.07 |
66.74 | 65.05 | 66.35 | 36,521 |
| 20 Nov 17 |
66.22000 +0.51 |
66.45 | 65.02 | 65.88 | 22,309 |
| 17 Nov 17 |
65.71000 +0.58 |
65.85 | 64.83 | 64.83 | 24,854 |
| 16 Nov 17 |
65.13000 +1.38 |
65.50 | 63.83 | 63.83 | 39,019 |
| 15 Nov 17 |
63.75000 -0.68 |
64.47 | 63.10 | 63.80 | 26,108 |
| 14 Nov 17 |
64.43000 +0.23 |
64.92 | 64.15 | 64.20 | 16,212 |
| 13 Nov 17 |
64.20000 -0.80 |
65.32 | 63.44 | 65.10 | 41,908 |
| 10 Nov 17 |
65.00000 -0.31 |
65.84 | 64.75 | 65.31 | 56,912 |
| 09 Nov 17 |
65.31000 -0.69 |
66.57 | 65.31 | 66.57 | 37,204 |
| 08 Nov 17 |
66.00000 +0.24 |
66.85 | 65.20 | 65.20 | 50,714 |
| 07 Nov 17 |
65.76000 -0.24 |
66.47 | 65.43 | 66.47 | 34,504 |
| 06 Nov 17 |
66.00000 -0.67 |
66.60 | 65.55 | 66.17 | 20,843 |
| 03 Nov 17 |
66.67000 +0.86 |
66.85 | 65.61 | 65.78 | 26,019 |
| 02 Nov 17 |
65.81000 -0.43 |
66.61 | 65.22 | 66.61 | 31,542 |
| 01 Nov 17 |
66.24000 -0.51 |
68.43 | 66.21 | 66.75 | 47,497 |
| 30 Oct 17 |
66.75000 +0.10 |
67.55 | 66.64 | 66.80 | 15,914 |
| 27 Oct 17 |
66.65000 +0.65 |
67.00 | 66.10 | 66.73 | 14,297 |
| 26 Oct 17 |
66.00000 +1.10 |
66.10 | 64.69 | 64.95 | 18,174 |
| 25 Oct 17 |
64.90000 -0.40 |
65.65 | 64.30 | 65.39 | 17,887 |
| 24 Oct 17 |
65.30000 +0.05 |
65.82 | 64.80 | 65.33 | 20,616 |
| 23 Oct 17 |
65.25000 -0.25 |
66.02 | 64.80 | 65.18 | 32,038 |
| 20 Oct 17 |
65.50000 -0.80 |
66.42 | 65.30 | 66.08 | 32,344 |
| 19 Oct 17 |
66.30000 -2.24 |
68.89 | 66.17 | 68.79 | 34,187 |
| 18 Oct 17 |
68.54000 -0.87 |
69.11 | 68.04 | 69.00 | 15,951 |
| 17 Oct 17 |
69.41000 -0.18 |
69.59 | 68.50 | 69.00 | 17,597 |
| 16 Oct 17 |
69.59000 +0.20 |
69.87 | 69.01 | 69.30 | 12,488 |
| 13 Oct 17 |
69.39000 -0.55 |
70.05 | 69.19 | 69.45 | 10,457 |
| 12 Oct 17 |
69.94000 +0.19 |
69.96 | 69.38 | 69.38 | 12,375 |
| 11 Oct 17 |
69.75000 -0.55 |
70.79 | 69.45 | 70.79 | 21,443 |
| 10 Oct 17 |
70.30000 +0.25 |
70.55 | 69.34 | 69.78 | 15,998 |
| 09 Oct 17 |
70.05000 -0.94 |
70.92 | 70.00 | 70.51 | 18,062 |
| 06 Oct 17 |
70.99000 -0.01 |
71.27 | 70.75 | 70.91 | 37,642 |
| 05 Oct 17 |
71.00000 -0.03 |
71.05 | 70.72 | 71.03 | 19,899 |
| 04 Oct 17 |
71.03000 +0.23 |
71.03 | 69.73 | 70.90 | 39,809 |
| 02 Oct 17 |
70.80000 +1.07 |
70.80 | 69.24 | 69.82 | 41,504 |
| 29 Sep 17 |
69.73000 +0.87 |
69.73 | 68.81 | 69.31 | 22,913 |
| 28 Sep 17 |
68.86000 +0.41 |
68.99 | 68.36 | 68.81 | 15,930 |
| 27 Sep 17 |
68.45000 +1.18 |
68.78 | 66.93 | 66.93 | 39,008 |
| 26 Sep 17 |
67.27000 +0.24 |
67.40 | 66.48 | 66.59 | 35,516 |
| 25 Sep 17 |
67.03000 -0.47 |
67.54 | 66.80 | 67.05 | 26,231 |
| 22 Sep 17 |
67.50000 +1.49 |
67.67 | 65.67 | 65.83 | 33,026 |
| 21 Sep 17 |
66.01000 +0.61 |
66.48 | 65.33 | 65.70 | 24,215 |
| 20 Sep 17 |
65.40000 -1.44 |
66.97 | 65.28 | 66.97 | 21,174 |
| 19 Sep 17 |
66.84000 +0.04 |
67.10 | 66.67 | 67.04 | 25,383 |
| 18 Sep 17 |
66.80000 +1.07 |
67.18 | 65.06 | 65.70 | 34,663 |
| 15 Sep 17 |
65.73000 -1.10 |
67.30 | 65.73 | 67.30 | 196,615 |
| 14 Sep 17 |
66.83000 +0.54 |
66.97 | 66.11 | 66.50 | 33,618 |
| 13 Sep 17 |
66.29000 -0.31 |
66.69 | 65.93 | 66.44 | 25,179 |
| 12 Sep 17 |
66.60000 -0.30 |
67.19 | 66.26 | 67.19 | 33,719 |
| 11 Sep 17 |
66.90000 +1.46 |
67.00 | 65.67 | 65.75 | 46,318 |
| 08 Sep 17 |
65.44000 +0.64 |
65.44 | 64.33 | 64.54 | 32,980 |
| 07 Sep 17 |
64.80000 -0.07 |
65.55 | 64.68 | 65.20 | 41,147 |
| 06 Sep 17 |
64.87000 -0.04 |
65.30 | 64.27 | 64.57 | 41,126 |
| 05 Sep 17 |
64.91000 +0.81 |
65.32 | 63.85 | 63.85 | 37,217 |
| 04 Sep 17 |
64.10000 +0.28 |
64.30 | 62.75 | 62.75 | 22,342 |
| 01 Sep 17 |
63.82000 +0.39 |
64.00 | 63.20 | 63.49 | 27,010 |
| 31 Aug 17 |
63.43000 +1.44 |
63.44 | 62.41 | 62.68 | 35,813 |
| 30 Aug 17 |
61.99000 +0.81 |
62.17 | 61.08 | 61.08 | 12,074 |
| 29 Aug 17 |
61.18000 -0.63 |
61.24 | 60.44 | 61.09 | 25,904 |
| 28 Aug 17 |
61.81000 +0.12 |
62.08 | 61.29 | 61.71 | 9,516 |
| 25 Aug 17 |
61.69000 -0.02 |
62.08 | 60.40 | 61.95 | 49,969 |
| 24 Aug 17 |
61.71000 -0.25 |
62.33 | 61.50 | 61.93 | 15,664 |
| 23 Aug 17 |
61.96000 +0.07 |
62.35 | 61.64 | 61.98 | 22,618 |
| 22 Aug 17 |
61.89000 +0.72 |
61.89 | 59.84 | 61.33 | 49,069 |
| 21 Aug 17 |
61.17000 -0.40 |
61.40 | 60.75 | 61.26 | 7,733 |
| 18 Aug 17 |
61.57000 -0.58 |
61.90 | 61.28 | 61.50 | 15,479 |
| 17 Aug 17 |
62.15000 +1.07 |
62.19 | 60.91 | 60.91 | 23,275 |
| 16 Aug 17 |
61.08000 +0.02 |
61.93 | 60.71 | 61.48 | 33,573 |
| 15 Aug 17 |
61.06000 -0.89 |
62.40 | 60.84 | 62.04 | 32,849 |
| 14 Aug 17 |
61.95000 +0.80 |
61.95 | 60.92 | 61.24 | 28,559 |
| 11 Aug 17 |
61.15000 -0.83 |
61.38 | 59.90 | 60.59 | 50,484 |
| 10 Aug 17 |
61.98000 -1.02 |
63.26 | 61.80 | 62.71 | 58,085 |
| 09 Aug 17 |
63.00000 -3.00 |
65.44 | 59.10 | 62.00 | 138,511 |
| 08 Aug 17 |
66.00000 -0.55 |
66.96 | 65.61 | 66.06 | 30,007 |
| 07 Aug 17 |
66.55000 +0.35 |
66.73 | 65.75 | 66.14 | 23,762 |
| 04 Aug 17 |
66.20000 -0.09 |
66.49 | 65.63 | 66.11 | 43,809 |
| 03 Aug 17 |
66.29000 -0.71 |
67.24 | 65.31 | 66.88 | 51,710 |
| 02 Aug 17 |
67.00000 +0.00 |
67.30 | 66.79 | 67.29 | 47,840 |
| 01 Aug 17 |
67.00000 +0.78 |
67.74 | 66.06 | 66.21 | 37,160 |
| 31 Jul 17 |
66.22000 +0.02 |
66.99 | 66.10 | 66.18 | 22,274 |
| 28 Jul 17 |
66.20000 -1.07 |
67.19 | 65.85 | 67.19 | 37,398 |
| 27 Jul 17 |
67.27000 +1.11 |
67.51 | 66.11 | 66.11 | 38,482 |
| 26 Jul 17 |
66.16000 -0.04 |
66.67 | 65.72 | 66.33 | 46,260 |
| 25 Jul 17 |
66.20000 +1.48 |
66.60 | 64.70 | 64.98 | 48,586 |
| 24 Jul 17 |
64.72000 +0.46 |
64.97 | 63.56 | 63.99 | 45,087 |
| 21 Jul 17 |
64.26000 +1.46 |
64.31 | 62.45 | 62.85 | 43,826 |
| 20 Jul 17 |
62.80000 +0.24 |
63.11 | 62.48 | 62.79 | 60,389 |
| 19 Jul 17 |
62.56000 +1.56 |
63.41 | 60.81 | 61.37 | 55,428 |
| 18 Jul 17 |
61.00000 -0.52 |
61.76 | 60.78 | 61.05 | 16,990 |
| 17 Jul 17 |
61.52000 +1.03 |
61.52 | 60.27 | 60.51 | 19,871 |
| 14 Jul 17 |
60.49000 -0.58 |
60.96 | 59.49 | 60.95 | 17,157 |
| 13 Jul 17 |
61.07000 +0.21 |
61.49 | 60.47 | 61.00 | 23,470 |
| 12 Jul 17 |
60.86000 +1.89 |
60.99 | 59.20 | 59.49 | 34,884 |
| 11 Jul 17 |
58.97000 +0.05 |
59.80 | 58.57 | 59.07 | 33,275 |
| 10 Jul 17 |
58.92000 -0.24 |
59.69 | 58.90 | 59.37 | 21,222 |
| 07 Jul 17 |
59.16000 +0.16 |
59.33 | 58.16 | 58.86 | 28,895 |
| 06 Jul 17 |
59.00000 -0.49 |
59.60 | 58.19 | 59.18 | 35,810 |
| 05 Jul 17 |
59.49000 +0.40 |
59.79 | 58.81 | 59.33 | 27,839 |
| 04 Jul 17 |
59.09000 +0.14 |
59.54 | 58.13 | 58.50 | 28,374 |
| 03 Jul 17 |
58.95000 -0.27 |
59.70 | 58.71 | 58.93 | 20,895 |
| 30 Jun 17 |
59.22000 +0.47 |
60.05 | 57.65 | 58.50 | 51,561 |
| 29 Jun 17 |
58.75000 -2.30 |
61.53 | 58.51 | 61.30 | 70,644 |
| 28 Jun 17 |
61.05000 -0.89 |
61.87 | 60.51 | 61.40 | 45,811 |
| 27 Jun 17 |
61.94000 -1.51 |
63.40 | 61.66 | 63.40 | 29,851 |
| 26 Jun 17 |
63.45000 -0.75 |
64.41 | 62.30 | 64.28 | 34,415 |
| 23 Jun 17 |
64.20000 -0.30 |
64.98 | 63.86 | 64.55 | 24,311 |
| 22 Jun 17 |
64.50000 +0.29 |
64.73 | 63.87 | 64.01 | 26,160 |
| 21 Jun 17 |
64.21000 +0.21 |
64.82 | 63.77 | 64.05 | 16,971 |
| 20 Jun 17 |
64.00000 +0.00 |
64.39 | 63.80 | 64.00 | 40,113 |
| 19 Jun 17 |
64.00000 +0.11 |
64.48 | 63.53 | 64.27 | 14,594 |
| 16 Jun 17 |
63.89000 +0.41 |
64.55 | 63.09 | 63.11 | 59,716 |
| 15 Jun 17 |
63.48000 -0.33 |
63.93 | 62.91 | 63.70 | 48,999 |
| 14 Jun 17 |
63.81000 -0.20 |
64.66 | 63.64 | 64.04 | 19,795 |
| 13 Jun 17 |
64.01000 -0.03 |
65.48 | 64.00 | 64.00 | 36,994 |
| 12 Jun 17 |
64.04000 -0.32 |
64.52 | 63.74 | 64.30 | 45,561 |
| 09 Jun 17 |
64.36000 +0.36 |
64.83 | 63.80 | 63.80 | 28,444 |
| 08 Jun 17 |
64.00000 +0.00 |
64.85 | 63.40 | 64.19 | 48,865 |
| 07 Jun 17 |
64.00000 +0.61 |
64.34 | 62.97 | 63.02 | 35,835 |
| 06 Jun 17 |
63.39000 +0.59 |
63.75 | 62.55 | 62.81 | 39,550 |
| 02 Jun 17 |
62.80000 +1.46 |
64.53 | 61.49 | 61.49 | 61,172 |
| 01 Jun 17 |
61.34000 +0.63 |
61.53 | 59.30 | 60.97 | 51,023 |
| 31 May 17 |
60.71000 +0.09 |
61.02 | 60.35 | 60.79 | 31,151 |
| 30 May 17 |
60.62000 +0.07 |
60.80 | 60.01 | 60.65 | 17,362 |
| 29 May 17 |
60.55000 -0.42 |
61.28 | 60.10 | 60.99 | 19,716 |
| 26 May 17 |
60.97000 +0.64 |
61.05 | 59.30 | 60.00 | 21,010 |
| 25 May 17 |
60.33000 -0.39 |
61.50 | 60.21 | 61.24 | 14,784 |
| 24 May 17 |
60.72000 -0.28 |
61.37 | 60.10 | 61.37 | 28,623 |
| 23 May 17 |
61.00000 +3.13 |
61.50 | 57.95 | 57.95 | 56,821 |
| 22 May 17 |
57.87000 -0.62 |
58.40 | 56.29 | 58.40 | 47,557 |
| 19 May 17 |
58.49000 -0.11 |
59.18 | 57.72 | 58.52 | 31,311 |
| 18 May 17 |
58.60000 -1.05 |
59.48 | 56.57 | 59.48 | 58,064 |
| 17 May 17 |
59.65000 -2.89 |
62.51 | 59.31 | 62.10 | 42,766 |
| 16 May 17 |
62.54000 -0.46 |
63.28 | 62.34 | 62.83 | 12,057 |
| 15 May 17 |
63.00000 +0.10 |
63.94 | 62.69 | 63.40 | 16,917 |
| 12 May 17 |
62.90000 -0.22 |
63.32 | 62.50 | 63.31 | 13,001 |
| 11 May 17 |
63.12000 -0.33 |
63.53 | 62.50 | 63.33 | 29,922 |
| 10 May 17 |
63.45000 -0.25 |
63.97 | 62.89 | 63.79 | 14,785 |
| 09 May 17 |
63.70000 +1.65 |
63.96 | 61.56 | 62.35 | 29,319 |
| 08 May 17 |
62.05000 -0.79 |
63.63 | 61.86 | 63.17 | 18,970 |
| 05 May 17 |
62.84000 -0.76 |
63.56 | 61.97 | 63.56 | 15,563 |
| 04 May 17 |
63.60000 +0.71 |
63.98 | 62.13 | 62.90 | 30,013 |
| 03 May 17 |
62.89000 -1.04 |
63.85 | 62.00 | 63.85 | 20,760 |
| 02 May 17 |
63.93000 +0.38 |
64.00 | 62.01 | 64.00 | 33,200 |
| 28 Apr 17 |
63.55000 +0.62 |
63.79 | 61.73 | 63.03 | 37,197 |
| 27 Apr 17 |
62.93000 +0.71 |
63.21 | 61.04 | 61.93 | 30,789 |
| 26 Apr 17 |
62.22000 +1.18 |
62.22 | 60.38 | 61.25 | 17,795 |
| 25 Apr 17 |
61.04000 +0.10 |
61.34 | 60.49 | 60.86 | 14,663 |
| 24 Apr 17 |
60.94000 +2.14 |
61.83 | 59.68 | 60.00 | 31,262 |
| 21 Apr 17 |
58.80000 -0.35 |
59.08 | 58.09 | 59.00 | 15,052 |
| 20 Apr 17 |
59.15000 -0.02 |
59.42 | 58.51 | 58.80 | 14,648 |
| 19 Apr 17 |
59.17000 +0.80 |
59.53 | 58.05 | 58.05 | 23,333 |
| 18 Apr 17 |
58.37000 -0.38 |
58.77 | 57.98 | 58.76 | 18,795 |
| 13 Apr 17 |
58.75000 -0.83 |
59.63 | 58.44 | 59.63 | 18,279 |
| 12 Apr 17 |
59.58000 -0.28 |
60.05 | 59.16 | 59.98 | 17,917 |
| 11 Apr 17 |
59.86000 -0.93 |
60.81 | 59.17 | 60.81 | 30,943 |
| 10 Apr 17 |
60.79000 +1.07 |
61.56 | 59.56 | 60.00 | 41,128 |
| 07 Apr 17 |
59.72000 +1.08 |
59.72 | 58.60 | 59.00 | 50,009 |
| 06 Apr 17 |
58.64000 +0.47 |
58.64 | 57.65 | 58.46 | 25,618 |
| 05 Apr 17 |
58.17000 -0.32 |
58.60 | 58.01 | 58.60 | 15,830 |
| 04 Apr 17 |
58.49000 +0.07 |
59.05 | 58.01 | 58.95 | 26,672 |
| 03 Apr 17 |
58.42000 -0.37 |
59.16 | 58.14 | 59.03 | 26,918 |
| 31 Mar 17 |
58.79000 -0.61 |
59.60 | 58.00 | 59.43 | 58,188 |
| 30 Mar 17 |
59.40000 +0.60 |
60.06 | 58.79 | 58.85 | 30,583 |
| 29 Mar 17 |
58.80000 -0.74 |
60.75 | 58.38 | 59.90 | 42,784 |
| 28 Mar 17 |
59.54000 +1.58 |
59.89 | 58.33 | 58.44 | 26,984 |
| 27 Mar 17 |
57.96000 -0.57 |
58.29 | 57.69 | 58.19 | 43,214 |
| 24 Mar 17 |
58.53000 +0.04 |
59.17 | 58.08 | 58.60 | 30,827 |
| 23 Mar 17 |
58.49000 +2.54 |
58.90 | 56.01 | 56.10 | 54,325 |
| 22 Mar 17 |
55.95000 -0.12 |
56.68 | 54.65 | 55.26 | 58,310 |
| 21 Mar 17 |
56.07000 +0.02 |
56.50 | 55.50 | 56.15 | 37,578 |
| 20 Mar 17 |
56.05000 +0.05 |
56.05 | 55.30 | 56.01 | 26,225 |
| 17 Mar 17 |
56.00000 +0.38 |
56.01 | 55.51 | 55.63 | 16,422 |
| 16 Mar 17 |
55.62000 -0.07 |
56.50 | 55.04 | 56.50 | 28,592 |
| 15 Mar 17 |
55.69000 +0.35 |
55.76 | 55.31 | 55.60 | 13,366 |
| 14 Mar 17 |
55.34000 -0.28 |
56.41 | 55.02 | 55.71 | 24,289 |
| 13 Mar 17 |
55.62000 +0.90 |
56.70 | 54.51 | 54.86 | 62,500 |
| 10 Mar 17 |
54.72000 +0.82 |
54.97 | 54.20 | 54.20 | 38,960 |
| 09 Mar 17 |
53.90000 +0.26 |
53.90 | 52.86 | 53.45 | 29,163 |
| 08 Mar 17 |
53.64000 -0.18 |
54.36 | 53.48 | 53.75 | 22,305 |
| 07 Mar 17 |
53.82000 +0.59 |
54.04 | 52.94 | 53.36 | 38,491 |
| 06 Mar 17 |
53.23000 -0.97 |
54.26 | 52.76 | 54.12 | 20,365 |
| 03 Mar 17 |
54.20000 -0.60 |
54.53 | 53.52 | 54.19 | 42,337 |
| 02 Mar 17 |
54.80000 +0.22 |
55.00 | 53.98 | 54.40 | 31,445 |
| 01 Mar 17 |
54.58000 +1.25 |
54.89 | 53.10 | 53.83 | 38,225 |
| 28 Feb 17 |
53.33000 -0.22 |
53.76 | 52.70 | 53.76 | 18,371 |
| 27 Feb 17 |
53.55000 +1.05 |
53.72 | 52.20 | 52.44 | 27,474 |
| 24 Feb 17 |
52.50000 -1.32 |
54.04 | 51.85 | 53.85 | 66,919 |
| 23 Feb 17 |
53.82000 -0.27 |
54.58 | 53.29 | 53.84 | 50,384 |
| 22 Feb 17 |
54.09000 -0.56 |
55.39 | 53.30 | 54.84 | 48,149 |
| 21 Feb 17 |
54.65000 +5.57 |
54.89 | 51.23 | 51.40 | 131,996 |
| 20 Feb 17 |
49.08000 -0.42 |
49.83 | 49.02 | 49.58 | 16,614 |
| 17 Feb 17 |
49.50000 -0.15 |
49.74 | 48.96 | 49.56 | 28,805 |
| 16 Feb 17 |
49.64500 -0.99 |
50.50 | 49.35 | 50.45 | 25,849 |
| 15 Feb 17 |
50.64000 -0.19 |
51.36 | 50.50 | 51.00 | 40,656 |
| 14 Feb 17 |
50.83000 +0.28 |
50.94 | 50.34 | 50.64 | 20,736 |
| 13 Feb 17 |
50.55000 +0.06 |
50.80 | 50.19 | 50.69 | 23,643 |
| 10 Feb 17 |
50.49000 +1.63 |
50.52 | 49.04 | 49.19 | 61,392 |
| 09 Feb 17 |
48.86000 -1.14 |
50.02 | 48.75 | 50.02 | 39,342 |
| 08 Feb 17 |
50.00000 +0.08 |
50.56 | 49.58 | 49.83 | 39,413 |
| 07 Feb 17 |
49.92500 +0.02 |
50.28 | 49.72 | 49.81 | 38,742 |
| 06 Feb 17 |
49.90000 -0.68 |
50.58 | 49.69 | 50.58 | 33,070 |
| 03 Feb 17 |
50.58000 -0.22 |
50.77 | 49.85 | 50.76 | 27,107 |
| 02 Feb 17 |
50.80000 +0.14 |
51.12 | 50.50 | 50.67 | 65,069 |
| 01 Feb 17 |
50.66000 +1.51 |
51.10 | 49.15 | 49.49 | 46,838 |
| 31 Jan 17 |
49.15000 +0.08 |
49.52 | 48.90 | 49.17 | 52,718 |
| 30 Jan 17 |
49.07000 -1.83 |
51.00 | 48.97 | 51.00 | 40,028 |
| 27 Jan 17 |
50.90000 +0.37 |
50.95 | 49.22 | 49.50 | 65,114 |
| 26 Jan 17 |
50.53000 -0.46 |
51.36 | 50.07 | 51.10 | 41,256 |
| 25 Jan 17 |
50.99000 +0.09 |
51.75 | 50.69 | 50.90 | 51,728 |
| 24 Jan 17 |
50.90000 +0.17 |
50.98 | 50.49 | 50.71 | 27,656 |
| 23 Jan 17 |
50.73000 -0.06 |
51.02 | 50.33 | 50.54 | 39,077 |
| 20 Jan 17 |
50.79000 +0.52 |
51.41 | 49.88 | 50.00 | 54,062 |
| 19 Jan 17 |
50.27000 +0.72 |
50.28 | 49.45 | 50.00 | 46,202 |
| 18 Jan 17 |
49.55000 -0.76 |
50.70 | 49.49 | 50.31 | 60,071 |
| 17 Jan 17 |
50.31000 +0.01 |
50.76 | 49.76 | 50.50 | 60,095 |
| 16 Jan 17 |
50.30000 +1.15 |
50.78 | 48.85 | 49.15 | 92,387 |
| 13 Jan 17 |
49.14500 -0.32 |
49.49 | 47.65 | 49.30 | 63,584 |
| 12 Jan 17 |
49.46500 +0.58 |
49.88 | 47.90 | 48.90 | 88,146 |
| 11 Jan 17 |
48.88500 +2.13 |
49.54 | 46.76 | 46.90 | 156,331 |
| 10 Jan 17 |
46.75500 +2.12 |
46.88 | 44.51 | 44.51 | 104,660 |
| 09 Jan 17 |
44.63500 +0.37 |
44.96 | 43.82 | 44.41 | 53,196 |
| 06 Jan 17 |
44.26500 +1.22 |
44.53 | 42.85 | 43.05 | 60,857 |
| 05 Jan 17 |
43.05000 +0.06 |
43.14 | 42.44 | 43.00 | 37,216 |
| 04 Jan 17 |
42.99500 -0.81 |
44.03 | 42.65 | 44.03 | 49,690 |
| 03 Jan 17 |
43.80000 +0.67 |
44.22 | 43.01 | 43.06 | 39,833 |
| 02 Jan 17 |
43.12500 +0.38 |
43.91 | 42.25 | 42.25 | 43,770 |
| 30 Dec 16 |
42.75000 -0.19 |
42.90 | 42.55 | 42.77 | 9,795 |
| 29 Dec 16 |
42.94500 -0.06 |
43.12 | 42.65 | 43.00 | 20,199 |
| 28 Dec 16 |
43.00000 +0.10 |
43.30 | 42.61 | 42.65 | 27,385 |
| 27 Dec 16 |
42.89500 +0.40 |
42.98 | 42.45 | 42.45 | 27,149 |
| 23 Dec 16 |
42.49500 -1.01 |
43.26 | 42.22 | 43.26 | 22,058 |
| 22 Dec 16 |
43.50000 +0.10 |
43.74 | 42.90 | 43.10 | 26,930 |
| 21 Dec 16 |
43.40000 -0.31 |
43.94 | 43.01 | 43.40 | 35,923 |
| 20 Dec 16 |
43.71000 +1.37 |
44.00 | 42.22 | 42.22 | 62,779 |
| 19 Dec 16 |
42.34000 -0.36 |
42.58 | 42.15 | 42.42 | 29,596 |
| 16 Dec 16 |
42.70000 +0.35 |
42.90 | 42.10 | 42.10 | 32,885 |
| 15 Dec 16 |
42.34500 +0.05 |
42.52 | 42.10 | 42.17 | 26,518 |
| 14 Dec 16 |
42.30000 -0.33 |
42.74 | 42.10 | 42.50 | 27,455 |
| 13 Dec 16 |
42.63500 +0.39 |
43.28 | 41.97 | 42.60 | 93,438 |
| 12 Dec 16 |
42.24500 -0.31 |
42.72 | 41.94 | 42.42 | 14,821 |
| 09 Dec 16 |
42.55000 +0.05 |
42.81 | 41.76 | 42.42 | 22,499 |
| 08 Dec 16 |
42.50000 +0.80 |
42.50 | 41.50 | 42.00 | 53,542 |
| 07 Dec 16 |
41.70000 +0.14 |
42.14 | 40.88 | 42.00 | 60,160 |
| 06 Dec 16 |
41.56000 -0.03 |
41.72 | 40.83 | 41.64 | 66,197 |
| 05 Dec 16 |
41.59000 +0.51 |
41.66 | 40.63 | 41.30 | 36,705 |
| 02 Dec 16 |
41.08500 -1.99 |
42.76 | 40.88 | 42.76 | 46,824 |
| 01 Dec 16 |
43.07000 +0.94 |
43.07 | 41.70 | 41.70 | 51,561 |
| 30 Nov 16 |
42.13500 -0.20 |
42.72 | 41.72 | 42.44 | 33,025 |
| 29 Nov 16 |
42.33000 -0.82 |
43.47 | 42.32 | 43.14 | 30,686 |
| 28 Nov 16 |
43.15000 -0.93 |
43.96 | 42.94 | 43.60 | 26,937 |
| 25 Nov 16 |
44.08000 -1.23 |
45.44 | 43.86 | 45.44 | 45,070 |
| 24 Nov 16 |
45.31500 +0.68 |
45.38 | 43.99 | 44.87 | 38,046 |
| 23 Nov 16 |
44.63500 -1.00 |
45.70 | 43.95 | 45.57 | 49,568 |
| 22 Nov 16 |
45.63000 +0.78 |
45.82 | 45.00 | 45.75 | 71,090 |
| 21 Nov 16 |
44.85000 +1.33 |
45.00 | 43.50 | 43.52 | 59,397 |
| 18 Nov 16 |
43.51500 +0.83 |
43.82 | 42.31 | 42.88 | 42,447 |
| 17 Nov 16 |
42.68500 -0.22 |
43.11 | 41.71 | 42.71 | 29,751 |
| 16 Nov 16 |
42.90000 +0.44 |
43.48 | 42.26 | 42.35 | 39,550 |
| 15 Nov 16 |
42.46500 +0.42 |
43.04 | 41.60 | 42.26 | 49,001 |
| 14 Nov 16 |
42.05000 -1.11 |
43.55 | 41.40 | 43.33 | 62,610 |
| 11 Nov 16 |
43.16000 +1.10 |
43.40 | 41.75 | 42.40 | 50,537 |
| 10 Nov 16 |
42.06500 -1.88 |
44.49 | 41.41 | 44.27 | 61,637 |
| 09 Nov 16 |
43.94500 +0.84 |
44.00 | 41.10 | 42.50 | 45,612 |
| 08 Nov 16 |
43.10500 -0.78 |
44.30 | 42.70 | 44.10 | 23,278 |
| 07 Nov 16 |
43.88500 +0.57 |
44.08 | 43.24 | 43.50 | 15,762 |
| 04 Nov 16 |
43.31000 -0.18 |
43.63 | 43.00 | 43.42 | 21,328 |
| 03 Nov 16 |
43.49500 +1.81 |
44.14 | 41.50 | 41.50 | 49,712 |
| 02 Nov 16 |
41.68000 -0.27 |
42.10 | 41.20 | 41.68 | 44,179 |
| 01 Nov 16 |
41.95000 -0.83 |
43.14 | 41.95 | 42.88 | 12,655 |
| 31 Oct 16 |
42.78500 +0.78 |
43.42 | 41.61 | 41.71 | 35,678 |
| 28 Oct 16 |
42.00000 +0.00 |
42.38 | 41.50 | 41.81 | 32,622 |
| 27 Oct 16 |
42.00000 -0.01 |
42.83 | 41.17 | 42.01 | 35,153 |
| 26 Oct 16 |
42.01000 +0.01 |
42.40 | 41.15 | 41.45 | 47,774 |
| 25 Oct 16 |
42.00000 -0.25 |
42.63 | 41.00 | 42.44 | 80,811 |
| 24 Oct 16 |
42.25000 +0.70 |
42.62 | 40.94 | 41.88 | 37,443 |
| 21 Oct 16 |
41.55000 -0.45 |
42.63 | 41.22 | 42.21 | 23,059 |
| 20 Oct 16 |
42.00000 -1.30 |
43.05 | 41.62 | 43.05 | 32,982 |
| 19 Oct 16 |
43.30000 +0.47 |
43.46 | 42.54 | 42.72 | 16,337 |
| 18 Oct 16 |
42.83000 +0.50 |
43.51 | 42.40 | 42.48 | 21,745 |
| 17 Oct 16 |
42.33000 -0.23 |
42.76 | 41.93 | 42.37 | 18,728 |
| 14 Oct 16 |
42.56500 +0.01 |
43.15 | 42.01 | 43.15 | 21,860 |
| 13 Oct 16 |
42.55000 +0.07 |
42.67 | 42.14 | 42.25 | 17,963 |
| 12 Oct 16 |
42.48000 +0.28 |
43.04 | 41.88 | 42.09 | 19,105 |
| 11 Oct 16 |
42.19500 -1.06 |
43.40 | 41.85 | 43.06 | 21,725 |
| 10 Oct 16 |
43.25000 -0.12 |
44.10 | 43.00 | 43.54 | 14,466 |
| 07 Oct 16 |
43.36500 -0.60 |
44.32 | 43.09 | 44.17 | 31,327 |
| 06 Oct 16 |
43.97000 +0.50 |
44.22 | 43.12 | 43.12 | 27,452 |
| 05 Oct 16 |
43.47500 -0.39 |
44.12 | 42.64 | 43.53 | 40,428 |
| 04 Oct 16 |
43.86500 +2.07 |
43.98 | 41.18 | 41.50 | 44,887 |
| 30 Sep 16 |
41.80000 -0.55 |
42.20 | 41.30 | 41.77 | 19,471 |
| 29 Sep 16 |
42.34500 -0.17 |
43.76 | 42.26 | 42.50 | 28,947 |
| 28 Sep 16 |
42.51500 +0.27 |
43.13 | 41.70 | 42.76 | 30,454 |
| 27 Sep 16 |
42.24000 -0.23 |
42.90 | 40.94 | 42.58 | 31,473 |
| 26 Sep 16 |
42.47000 -0.86 |
42.76 | 41.71 | 42.30 | 33,065 |
| 23 Sep 16 |
43.33500 -0.15 |
43.85 | 43.08 | 43.81 | 20,162 |
| 22 Sep 16 |
43.48500 +0.63 |
44.34 | 42.78 | 43.15 | 15,501 |
| 21 Sep 16 |
42.85500 +0.01 |
43.18 | 42.26 | 43.18 | 28,557 |
| 20 Sep 16 |
42.85000 -0.30 |
43.40 | 42.82 | 43.04 | 15,764 |
| 19 Sep 16 |
43.15000 -0.02 |
43.78 | 42.77 | 43.10 | 10,783 |
| 16 Sep 16 |
43.17000 -0.68 |
44.03 | 43.04 | 43.60 | 24,950 |
| 15 Sep 16 |
43.84500 +0.38 |
43.85 | 43.04 | 43.30 | 14,668 |
| 14 Sep 16 |
43.46500 +0.67 |
44.25 | 42.71 | 42.80 | 26,402 |
| 13 Sep 16 |
42.80000 +0.28 |
43.72 | 42.17 | 42.81 | 37,702 |
| 12 Sep 16 |
42.51500 -0.07 |
42.81 | 40.76 | 41.85 | 50,553 |
| 09 Sep 16 |
42.58500 -1.81 |
44.32 | 42.20 | 44.32 | 42,958 |
| 08 Sep 16 |
44.39000 +0.18 |
44.47 | 43.81 | 44.05 | 24,788 |
| 07 Sep 16 |
44.20500 -1.03 |
45.49 | 44.05 | 45.35 | 12,200 |
| 06 Sep 16 |
45.24000 +0.74 |
45.49 | 44.38 | 44.38 | 23,469 |
| 05 Sep 16 |
44.50000 +0.17 |
45.00 | 42.65 | 43.23 | 42,625 |
| 02 Sep 16 |
44.33500 -0.17 |
44.76 | 43.72 | 44.76 | 23,158 |
| 01 Sep 16 |
44.50000 +0.42 |
44.90 | 43.72 | 43.72 | 34,038 |
| 31 Aug 16 |
44.08000 -1.30 |
45.26 | 43.62 | 45.16 | 47,078 |
| 30 Aug 16 |
45.38000 +0.28 |
46.33 | 45.00 | 45.00 | 17,315 |
| 29 Aug 16 |
45.09500 -0.46 |
45.40 | 43.21 | 45.40 | 32,433 |
| 26 Aug 16 |
45.55500 -0.31 |
46.00 | 44.81 | 46.00 | 18,614 |
| 25 Aug 16 |
45.86000 -0.42 |
46.47 | 45.27 | 45.75 | 23,540 |
| 24 Aug 16 |
46.28500 -0.46 |
46.94 | 45.92 | 46.94 | 17,845 |
| 23 Aug 16 |
46.74000 -0.38 |
47.58 | 46.15 | 46.90 | 19,563 |
| 22 Aug 16 |
47.12000 -0.58 |
48.65 | 46.80 | 47.14 | 19,329 |
| 19 Aug 16 |
47.70000 -0.97 |
48.87 | 46.94 | 48.87 | 32,265 |
| 18 Aug 16 |
48.67500 +2.27 |
49.25 | 46.80 | 46.81 | 29,818 |
| 17 Aug 16 |
46.40000 -1.06 |
47.74 | 45.81 | 47.74 | 37,230 |
| 16 Aug 16 |
47.46500 -0.99 |
49.13 | 46.76 | 48.36 | 30,997 |
| 15 Aug 16 |
48.46000 -1.30 |
50.10 | 47.35 | 49.60 | 41,480 |
| 12 Aug 16 |
49.75500 +1.19 |
49.90 | 48.05 | 48.57 | 36,148 |
| 11 Aug 16 |
48.57000 -0.79 |
49.50 | 47.35 | 49.50 | 51,549 |
| 10 Aug 16 |
49.36000 +0.21 |
49.40 | 47.82 | 49.17 | 32,539 |
| 09 Aug 16 |
49.15000 -0.48 |
49.95 | 48.76 | 49.72 | 40,356 |
| 08 Aug 16 |
49.63500 +0.38 |
50.25 | 49.05 | 49.22 | 27,865 |
| 05 Aug 16 |
49.25000 +0.25 |
49.99 | 48.93 | 49.21 | 19,902 |
| 04 Aug 16 |
49.00000 +1.35 |
49.15 | 47.71 | 48.10 | 15,539 |
| 03 Aug 16 |
47.65000 -0.94 |
48.90 | 47.13 | 48.90 | 51,168 |
| 02 Aug 16 |
48.59500 -0.92 |
50.40 | 48.50 | 49.60 | 24,086 |
| 01 Aug 16 |
49.51500 +0.03 |
51.07 | 48.75 | 49.84 | 59,544 |
| 29 Jul 16 |
49.48500 -0.11 |
51.31 | 49.22 | 49.99 | 46,012 |
| 28 Jul 16 |
49.60000 -0.39 |
51.09 | 49.40 | 50.18 | 32,906 |
| 27 Jul 16 |
49.99000 +0.98 |
50.30 | 49.36 | 49.78 | 30,095 |
| 26 Jul 16 |
49.01000 -0.85 |
50.20 | 48.92 | 49.71 | 23,717 |
| 25 Jul 16 |
49.86000 +1.53 |
50.09 | 48.42 | 48.92 | 31,401 |
| 22 Jul 16 |
48.33500 +1.00 |
48.70 | 47.22 | 47.60 | 38,015 |
| 21 Jul 16 |
47.33500 -1.49 |
49.28 | 46.67 | 49.01 | 49,741 |
| 20 Jul 16 |
48.82000 +0.71 |
50.19 | 48.40 | 49.80 | 48,501 |
| 19 Jul 16 |
48.11000 +3.60 |
48.30 | 44.31 | 44.40 | 67,647 |
| 18 Jul 16 |
44.50500 -0.33 |
45.35 | 44.50 | 44.80 | 21,579 |
| 15 Jul 16 |
44.84000 +0.03 |
44.95 | 43.90 | 44.49 | 15,050 |
| 14 Jul 16 |
44.81500 +0.40 |
46.03 | 44.31 | 44.72 | 34,704 |
| 13 Jul 16 |
44.41500 +0.61 |
45.44 | 43.26 | 43.93 | 56,139 |
| 12 Jul 16 |
43.80500 -0.01 |
44.88 | 43.33 | 43.76 | 42,537 |
| 11 Jul 16 |
43.81000 +0.69 |
44.44 | 43.26 | 43.56 | 24,010 |
| 08 Jul 16 |
43.11500 +0.73 |
43.29 | 41.76 | 42.34 | 25,985 |
| 07 Jul 16 |
42.39000 +1.34 |
43.27 | 41.29 | 41.29 | 30,846 |
| 06 Jul 16 |
41.05000 -0.33 |
42.44 | 40.74 | 41.10 | 65,974 |
| 05 Jul 16 |
41.38500 -1.86 |
43.50 | 40.79 | 43.19 | 52,091 |
| 04 Jul 16 |
43.24000 -1.60 |
45.18 | 42.65 | 44.48 | 25,044 |
| 01 Jul 16 |
44.84000 -0.85 |
46.35 | 43.40 | 46.04 | 38,739 |
| 30 Jun 16 |
45.69500 +0.64 |
46.50 | 44.48 | 45.60 | 57,988 |
| 29 Jun 16 |
45.05500 +1.61 |
45.06 | 44.20 | 44.77 | 41,635 |
| 28 Jun 16 |
43.44500 +3.38 |
43.93 | 41.50 | 41.75 | 59,921 |
| 27 Jun 16 |
40.06000 -5.74 |
46.66 | 39.83 | 46.05 | 96,526 |
| 24 Jun 16 |
45.80000 -1.46 |
45.99 | 40.52 | 41.26 | 107,550 |
| 23 Jun 16 |
47.25500 +0.71 |
48.15 | 46.52 | 46.72 | 37,836 |
| 22 Jun 16 |
46.54500 -0.15 |
47.31 | 46.37 | 47.00 | 18,784 |
| 21 Jun 16 |
46.69500 -0.72 |
48.39 | 46.53 | 47.70 | 39,022 |
| 20 Jun 16 |
47.42000 +2.47 |
47.70 | 45.97 | 45.98 | 75,305 |
| 17 Jun 16 |
44.94500 +0.94 |
45.49 | 44.19 | 44.30 | 33,100 |
| 16 Jun 16 |
44.00500 -1.58 |
45.55 | 43.68 | 45.42 | 50,696 |
| 15 Jun 16 |
45.58500 +0.18 |
46.94 | 45.10 | 45.81 | 51,956 |
| 14 Jun 16 |
45.40000 +1.21 |
46.85 | 43.60 | 43.90 | 63,715 |
| 13 Jun 16 |
44.19500 -0.40 |
44.65 | 41.25 | 42.20 | 77,280 |
| 10 Jun 16 |
44.60000 -2.12 |
46.78 | 43.69 | 46.22 | 86,748 |
| 09 Jun 16 |
46.72000 -0.79 |
48.00 | 45.62 | 48.00 | 64,937 |
| 08 Jun 16 |
47.51000 -0.24 |
48.40 | 46.91 | 48.14 | 54,890 |
| 07 Jun 16 |
47.75000 +2.18 |
47.75 | 45.91 | 45.91 | 57,755 |
| 06 Jun 16 |
45.57000 +0.66 |
45.80 | 44.99 | 45.00 | 32,667 |
| 03 Jun 16 |
44.91000 -0.23 |
45.76 | 44.28 | 45.20 | 37,153 |
| 02 Jun 16 |
45.14000 +1.14 |
45.50 | 43.76 | 43.76 | 31,901 |
| 01 Jun 16 |
44.00000 -0.87 |
44.69 | 43.73 | 44.55 | 62,666 |
| 31 May 16 |
44.87000 +2.27 |
45.31 | 42.69 | 42.95 | 251,960 |
| 30 May 16 |
42.60000 -1.56 |
44.76 | 41.57 | 44.44 | 60,526 |
| 27 May 16 |
44.15500 +0.47 |
44.40 | 43.30 | 43.44 | 32,677 |
| 26 May 16 |
43.68500 +0.59 |
44.33 | 42.40 | 42.60 | 48,369 |
| 25 May 16 |
43.10000 +0.43 |
43.80 | 42.05 | 42.95 | 49,458 |
| 24 May 16 |
42.67000 +0.36 |
42.80 | 41.35 | 42.35 | 54,622 |
| 23 May 16 |
42.30500 +0.76 |
42.47 | 40.97 | 41.00 | 49,233 |
| 20 May 16 |
41.54500 +1.07 |
41.70 | 39.56 | 39.99 | 49,495 |
| 19 May 16 |
40.47000 +0.62 |
40.55 | 39.45 | 40.00 | 54,658 |
| 18 May 16 |
39.85000 +0.85 |
39.99 | 38.53 | 38.80 | 42,616 |
| 17 May 16 |
39.00000 +0.44 |
39.78 | 38.28 | 38.28 | 37,163 |
| 13 May 16 |
38.55500 +0.03 |
40.15 | 37.73 | 37.90 | 49,303 |
| 12 May 16 |
38.52500 +2.21 |
38.88 | 35.97 | 36.00 | 89,719 |
| 11 May 16 |
36.31500 +0.81 |
36.50 | 34.61 | 35.49 | 42,315 |
| 10 May 16 |
35.50000 +2.28 |
36.40 | 33.72 | 33.80 | 49,192 |
| 09 May 16 |
33.21500 +0.03 |
33.56 | 32.94 | 32.94 | 19,679 |
| 06 May 16 |
33.18000 -0.33 |
33.33 | 32.58 | 33.17 | 22,115 |
| 05 May 16 |
33.51000 +1.42 |
34.10 | 31.35 | 31.50 | 22,164 |
| 04 May 16 |
32.08500 -0.53 |
32.78 | 32.06 | 32.06 | 13,470 |
| 03 May 16 |
32.62000 +0.08 |
32.76 | 32.19 | 32.75 | 23,358 |
| 02 May 16 |
32.54000 -0.15 |
32.96 | 31.95 | 31.95 | 24,717 |
| 29 Apr 16 |
32.69500 -0.15 |
32.95 | 32.51 | 32.95 | 19,562 |
| 28 Apr 16 |
32.85000 +0.02 |
33.00 | 32.10 | 32.81 | 16,393 |
| 27 Apr 16 |
32.82500 -0.13 |
33.00 | 32.34 | 32.80 | 11,683 |
| 26 Apr 16 |
32.95000 -0.32 |
33.56 | 32.74 | 33.20 | 15,268 |
| 25 Apr 16 |
33.27000 +0.47 |
33.32 | 32.40 | 32.99 | 20,312 |
| 22 Apr 16 |
32.80000 -0.24 |
32.88 | 32.24 | 32.55 | 13,885 |
| 21 Apr 16 |
33.03500 +0.37 |
33.40 | 32.31 | 32.75 | 35,023 |
| 20 Apr 16 |
32.67000 +0.81 |
32.67 | 31.90 | 31.90 | 18,076 |
| 19 Apr 16 |
31.86000 -0.22 |
32.21 | 31.35 | 31.90 | 33,698 |
| 18 Apr 16 |
32.07500 -0.26 |
32.51 | 31.75 | 32.06 | 14,501 |
| 15 Apr 16 |
32.33000 +0.08 |
32.59 | 32.00 | 32.59 | 15,439 |
| 14 Apr 16 |
32.25000 -0.38 |
33.36 | 31.97 | 32.95 | 25,983 |
| 13 Apr 16 |
32.62500 +0.15 |
32.91 | 31.96 | 31.96 | 20,664 |
| 12 Apr 16 |
32.48000 +0.26 |
33.00 | 32.00 | 32.35 | 29,015 |
| 11 Apr 16 |
32.22000 -0.24 |
33.36 | 31.76 | 32.50 | 28,353 |
| 08 Apr 16 |
32.45500 +0.68 |
32.85 | 31.30 | 32.24 | 33,531 |
| 07 Apr 16 |
31.78000 -1.17 |
33.50 | 31.33 | 33.00 | 42,133 |
| 06 Apr 16 |
32.95000 +0.87 |
32.95 | 31.65 | 32.17 | 45,497 |
| 05 Apr 16 |
32.08000 +0.70 |
32.25 | 30.15 | 31.65 | 35,467 |
| 04 Apr 16 |
31.38500 -0.44 |
32.19 | 31.11 | 32.00 | 25,881 |
| 01 Apr 16 |
31.83000 -0.46 |
32.26 | 31.40 | 32.26 | 24,608 |
| 31 Mar 16 |
32.29500 -0.17 |
32.76 | 31.64 | 32.05 | 27,698 |
| 30 Mar 16 |
32.46000 +2.60 |
32.76 | 30.55 | 30.55 | 65,456 |
| 29 Mar 16 |
29.85500 -0.55 |
30.86 | 29.52 | 30.41 | 39,494 |
| 24 Mar 16 |
30.40000 +0.05 |
31.30 | 28.97 | 30.60 | 98,634 |
| 23 Mar 16 |
30.35000 +0.38 |
30.50 | 29.48 | 29.80 | 51,150 |
| 22 Mar 16 |
29.97500 +0.53 |
30.51 | 29.00 | 29.44 | 61,070 |
| 21 Mar 16 |
29.44000 -0.43 |
30.26 | 29.00 | 30.10 | 35,451 |
| 18 Mar 16 |
29.87000 +0.64 |
30.15 | 28.69 | 29.56 | 37,991 |
| 17 Mar 16 |
29.23000 +0.16 |
29.80 | 28.62 | 29.50 | 26,751 |
| 16 Mar 16 |
29.06500 +0.22 |
29.55 | 28.77 | 28.77 | 23,192 |
| 15 Mar 16 |
28.85000 +0.35 |
29.04 | 28.21 | 28.21 | 26,784 |
| 14 Mar 16 |
28.50000 +1.50 |
28.59 | 27.45 | 27.45 | 29,196 |
| 11 Mar 16 |
27.00000 +0.50 |
27.43 | 26.43 | 26.83 | 21,799 |
| 10 Mar 16 |
26.50000 -0.50 |
28.11 | 26.50 | 27.05 | 32,985 |
| 09 Mar 16 |
27.00000 +0.30 |
27.21 | 26.20 | 26.37 | 14,421 |
| 08 Mar 16 |
26.70000 +0.00 |
27.44 | 26.26 | 26.30 | 19,810 |
| 07 Mar 16 |
26.70500 -0.32 |
27.02 | 26.31 | 26.94 | 18,036 |
| 04 Mar 16 |
27.02500 +0.07 |
27.27 | 26.50 | 26.99 | 36,666 |
| 03 Mar 16 |
26.95500 -0.65 |
27.75 | 26.67 | 27.75 | 25,712 |
| 02 Mar 16 |
27.60000 -0.71 |
28.75 | 27.05 | 28.75 | 34,554 |
| 01 Mar 16 |
28.31000 +1.56 |
28.50 | 26.51 | 26.80 | 26,661 |
| 29 Feb 16 |
26.74500 -0.50 |
27.17 | 25.95 | 27.17 | 18,001 |
| 26 Feb 16 |
27.25000 +0.69 |
27.98 | 26.59 | 26.59 | 38,644 |
| 25 Feb 16 |
26.56000 +0.56 |
26.72 | 26.00 | 26.72 | 10,990 |
| 24 Feb 16 |
26.00000 -1.44 |
27.47 | 25.76 | 27.33 | 20,761 |
| 23 Feb 16 |
27.44500 +0.34 |
27.83 | 27.12 | 27.32 | 19,312 |
| 22 Feb 16 |
27.10500 +0.33 |
27.67 | 26.76 | 26.99 | 21,684 |
| 19 Feb 16 |
26.77500 +0.03 |
26.93 | 26.50 | 26.84 | 9,355 |
| 18 Feb 16 |
26.74500 +0.03 |
27.39 | 26.59 | 27.20 | 48,746 |
| 17 Feb 16 |
26.72000 -0.77 |
28.56 | 26.30 | 27.75 | 80,510 |
| 16 Feb 16 |
27.49000 +0.99 |
27.69 | 26.92 | 27.42 | 118,664 |
| 15 Feb 16 |
26.50000 +2.50 |
27.10 | 24.50 | 24.86 | 70,784 |
| 12 Feb 16 |
24.00000 +1.33 |
24.50 | 22.60 | 22.80 | 66,411 |
| 11 Feb 16 |
22.66500 -1.18 |
23.49 | 22.20 | 23.49 | 42,100 |
| 10 Feb 16 |
23.85000 -0.13 |
24.83 | 23.47 | 23.99 | 62,436 |
| 09 Feb 16 |
23.98000 +0.15 |
24.33 | 22.36 | 23.20 | 112,257 |
| 08 Feb 16 |
23.83500 -2.17 |
25.99 | 23.61 | 25.14 | 150,042 |
| 05 Feb 16 |
26.00000 -1.80 |
28.06 | 26.00 | 28.06 | 43,871 |
| 04 Feb 16 |
27.79500 +0.53 |
27.92 | 26.65 | 27.70 | 24,880 |
| 03 Feb 16 |
27.26500 +0.06 |
27.52 | 26.09 | 26.90 | 53,194 |
| 02 Feb 16 |
27.20000 -1.25 |
28.15 | 26.61 | 28.10 | 29,953 |
| 01 Feb 16 |
28.45500 +0.52 |
28.50 | 27.43 | 28.00 | 29,986 |
| 29 Jan 16 |
27.93000 -0.58 |
28.50 | 27.30 | 28.50 | 39,405 |
| 28 Jan 16 |
28.51000 -1.15 |
29.91 | 28.31 | 29.91 | 29,535 |
| 27 Jan 16 |
29.66000 -0.18 |
29.75 | 28.33 | 29.46 | 25,259 |
| 26 Jan 16 |
29.84000 -0.46 |
30.05 | 29.33 | 30.05 | 15,641 |
| 25 Jan 16 |
30.30000 +1.28 |
30.40 | 28.75 | 29.30 | 40,214 |
| 22 Jan 16 |
29.01500 +0.80 |
29.22 | 28.05 | 28.76 | 23,333 |
| 21 Jan 16 |
28.22000 -0.22 |
28.65 | 27.56 | 28.24 | 43,698 |
| 20 Jan 16 |
28.44000 -1.54 |
29.75 | 28.13 | 29.75 | 27,300 |
| 19 Jan 16 |
29.98000 +1.61 |
29.98 | 28.69 | 28.89 | 30,793 |
| 18 Jan 16 |
28.36500 -0.66 |
29.30 | 27.92 | 29.02 | 53,904 |
| 15 Jan 16 |
29.02000 -1.16 |
30.16 | 28.42 | 29.84 | 58,650 |
| 14 Jan 16 |
30.18000 -0.89 |
31.01 | 29.78 | 31.00 | 93,324 |
| 13 Jan 16 |
31.06500 +0.02 |
31.63 | 31.00 | 31.30 | 35,884 |
| 12 Jan 16 |
31.05000 +0.61 |
31.24 | 30.05 | 30.33 | 29,901 |
| 11 Jan 16 |
30.43500 +0.18 |
30.60 | 29.60 | 30.25 | 36,454 |
| 08 Jan 16 |
30.25000 +0.35 |
30.67 | 29.50 | 30.00 | 32,808 |
| 07 Jan 16 |
29.90000 -1.91 |
31.50 | 29.65 | 31.45 | 103,477 |
| 06 Jan 16 |
31.81000 -0.68 |
32.53 | 31.56 | 32.50 | 54,816 |
| 05 Jan 16 |
32.49500 +0.98 |
32.51 | 31.11 | 31.70 | 68,098 |
| 04 Jan 16 |
31.51000 -1.39 |
32.58 | 30.93 | 32.50 | 38,309 |
| 30 Dec 15 |
32.90000 +0.27 |
32.97 | 32.63 | 32.68 | 12,379 |
| 29 Dec 15 |
32.63500 +1.25 |
32.74 | 31.23 | 31.60 | 29,706 |
| 28 Dec 15 |
31.38500 -1.56 |
33.00 | 31.16 | 32.72 | 29,215 |
| 23 Dec 15 |
32.94500 +0.64 |
33.13 | 31.45 | 32.50 | 24,300 |
| 22 Dec 15 |
32.30500 -0.39 |
32.72 | 31.13 | 32.71 | 43,648 |
| 21 Dec 15 |
32.69500 -0.51 |
33.15 | 32.38 | 33.10 | 21,915 |
| 18 Dec 15 |
33.20000 +0.10 |
33.20 | 32.21 | 32.98 | 40,066 |
| 17 Dec 15 |
33.10000 +0.60 |
33.44 | 32.85 | 32.85 | 34,077 |
| 16 Dec 15 |
32.49500 -0.17 |
33.42 | 32.44 | 32.80 | 27,170 |
| 15 Dec 15 |
32.66500 +1.38 |
32.67 | 31.14 | 31.49 | 24,801 |
| 14 Dec 15 |
31.29000 -0.71 |
32.52 | 30.94 | 32.52 | 39,120 |
| 11 Dec 15 |
32.00000 -1.12 |
33.62 | 31.40 | 33.15 | 58,440 |
| 10 Dec 15 |
33.11500 +0.16 |
33.25 | 32.46 | 33.00 | 36,377 |
| 09 Dec 15 |
32.96000 +0.43 |
33.37 | 31.52 | 32.80 | 58,118 |
| 08 Dec 15 |
32.53000 -0.38 |
33.64 | 31.90 | 33.42 | 165,982 |
| 07 Dec 15 |
32.91000 +0.81 |
33.37 | 32.44 | 32.48 | 59,222 |
| 04 Dec 15 |
32.10500 +0.21 |
32.37 | 31.75 | 32.10 | 53,437 |
| 03 Dec 15 |
31.89500 -0.11 |
32.56 | 31.06 | 31.76 | 48,066 |
| 02 Dec 15 |
32.01000 +0.55 |
32.43 | 31.42 | 31.65 | 52,482 |
| 01 Dec 15 |
31.46000 -0.79 |
32.40 | 31.35 | 32.40 | 42,053 |
| 30 Nov 15 |
32.25000 +0.13 |
33.10 | 30.59 | 31.95 | 102,873 |
| 27 Nov 15 |
32.12000 -1.37 |
33.49 | 31.81 | 33.49 | 45,060 |
| 26 Nov 15 |
33.48500 +0.83 |
33.74 | 32.67 | 33.00 | 28,993 |
| 25 Nov 15 |
32.66000 -0.37 |
33.30 | 31.63 | 33.05 | 59,346 |
| 24 Nov 15 |
33.02500 -1.22 |
34.24 | 32.78 | 34.24 | 45,498 |
| 23 Nov 15 |
34.24000 -0.26 |
34.85 | 34.09 | 34.63 | 34,978 |
| 20 Nov 15 |
34.50500 +0.15 |
35.10 | 33.63 | 34.30 | 52,900 |
| 19 Nov 15 |
34.36000 -1.39 |
35.78 | 32.78 | 35.70 | 113,242 |
| 18 Nov 15 |
35.75000 +0.23 |
35.75 | 35.08 | 35.30 | 32,813 |
| 17 Nov 15 |
35.52000 +1.42 |
35.63 | 34.30 | 34.73 | 101,436 |
| 16 Nov 15 |
34.10000 +1.22 |
34.20 | 32.62 | 32.79 | 45,319 |
| 13 Nov 15 |
32.88000 -0.20 |
33.39 | 32.58 | 33.08 | 61,848 |
| 12 Nov 15 |
33.08000 -0.12 |
33.49 | 32.64 | 33.30 | 61,414 |
| 11 Nov 15 |
33.20000 +1.53 |
33.38 | 30.90 | 31.25 | 100,416 |
| 10 Nov 15 |
31.67000 +1.89 |
31.83 | 29.20 | 29.30 | 111,660 |
| 09 Nov 15 |
29.78500 +0.64 |
30.35 | 29.10 | 29.10 | 111,927 |
| 06 Nov 15 |
29.14500 +1.58 |
29.40 | 27.58 | 27.65 | 98,300 |
| 05 Nov 15 |
27.57000 +0.34 |
28.28 | 27.00 | 27.54 | 88,829 |
| 04 Nov 15 |
27.23000 -1.93 |
29.50 | 26.61 | 29.40 | 92,023 |
| 03 Nov 15 |
29.15500 +0.20 |
29.40 | 28.41 | 29.11 | 35,735 |
| 02 Nov 15 |
28.95000 +0.45 |
29.66 | 28.30 | 28.44 | 85,237 |
| 30 Oct 15 |
28.50000 +0.60 |
28.71 | 27.95 | 28.08 | 46,714 |
| 29 Oct 15 |
27.90000 -1.59 |
30.00 | 27.22 | 29.51 | 58,876 |
| 28 Oct 15 |
29.48500 +0.69 |
29.75 | 28.80 | 28.80 | 63,096 |
| 27 Oct 15 |
28.80000 +0.30 |
28.98 | 28.31 | 28.69 | 41,566 |
| 26 Oct 15 |
28.50000 +0.65 |
28.60 | 27.60 | 28.02 | 51,696 |
| 23 Oct 15 |
27.85000 +0.30 |
28.60 | 27.76 | 27.80 | 96,202 |
| 22 Oct 15 |
27.55000 -0.33 |
28.00 | 27.08 | 28.00 | 28,348 |
| 21 Oct 15 |
27.88000 +0.48 |
28.00 | 27.43 | 27.43 | 22,787 |
| 20 Oct 15 |
27.39500 -0.56 |
27.95 | 27.38 | 27.95 | 22,441 |
| 19 Oct 15 |
27.95000 +0.25 |
28.00 | 27.17 | 27.85 | 53,256 |
| 16 Oct 15 |
27.70000 +0.86 |
27.86 | 26.90 | 26.96 | 12,410 |
| 15 Oct 15 |
26.84000 -0.08 |
27.15 | 26.57 | 27.15 | 11,548 |
| 14 Oct 15 |
26.91500 -0.08 |
27.26 | 26.42 | 27.00 | 26,343 |
| 13 Oct 15 |
27.00000 -1.10 |
28.09 | 26.56 | 28.09 | 28,209 |
| 12 Oct 15 |
28.10000 +0.63 |
28.10 | 26.54 | 27.47 | 63,275 |
| 09 Oct 15 |
27.47000 -0.90 |
28.51 | 27.47 | 28.42 | 23,691 |
| 08 Oct 15 |
28.36500 -0.75 |
29.15 | 27.60 | 29.00 | 21,719 |
| 07 Oct 15 |
29.11000 +0.36 |
29.28 | 28.52 | 28.85 | 24,113 |
| 06 Oct 15 |
28.75000 +0.42 |
29.00 | 28.09 | 28.49 | 27,902 |
| 05 Oct 15 |
28.33500 +0.69 |
28.49 | 27.19 | 27.70 | 32,418 |
| 02 Oct 15 |
27.64000 +0.14 |
27.81 | 27.30 | 27.36 | 16,443 |
| 01 Oct 15 |
27.50000 +1.17 |
28.40 | 27.25 | 27.50 | 33,209 |
| 30 Sep 15 |
26.33000 +0.01 |
26.68 | 25.80 | 25.80 | 4,819 |
| 29 Sep 15 |
26.32000 +0.03 |
26.62 | 25.37 | 25.80 | 24,754 |
| 28 Sep 15 |
26.28500 +0.80 |
26.38 | 24.52 | 25.85 | 30,222 |
| 25 Sep 15 |
25.49000 +0.74 |
25.54 | 24.89 | 24.99 | 29,275 |
| 24 Sep 15 |
24.75000 -1.74 |
26.42 | 24.60 | 26.28 | 25,677 |
| 23 Sep 15 |
26.48500 -0.26 |
27.38 | 26.25 | 26.40 | 51,653 |
| 22 Sep 15 |
26.74500 -1.09 |
28.00 | 26.30 | 28.00 | 27,516 |
| 21 Sep 15 |
27.84000 +0.14 |
28.47 | 26.62 | 26.86 | 16,220 |
| 18 Sep 15 |
27.70000 -0.30 |
28.03 | 26.81 | 28.00 | 18,141 |
| 17 Sep 15 |
28.00000 +0.21 |
28.33 | 27.35 | 28.33 | 19,397 |
| 16 Sep 15 |
27.79000 +0.62 |
28.00 | 27.06 | 27.29 | 24,000 |
| 15 Sep 15 |
27.17000 +1.35 |
27.19 | 25.65 | 25.65 | 12,619 |
| 14 Sep 15 |
25.82000 -0.63 |
26.34 | 25.56 | 26.27 | 18,864 |
| 11 Sep 15 |
26.45000 +0.09 |
26.95 | 26.01 | 26.12 | 15,974 |
| 10 Sep 15 |
26.36000 -1.64 |
27.64 | 26.01 | 27.35 | 50,387 |
| 09 Sep 15 |
28.00000 +0.23 |
28.80 | 27.88 | 28.02 | 30,128 |
| 08 Sep 15 |
27.77500 +1.06 |
27.88 | 26.71 | 26.71 | 26,639 |
| 07 Sep 15 |
26.71500 -0.84 |
28.79 | 26.72 | 27.75 | 38,554 |
| 04 Sep 15 |
27.56000 -1.04 |
28.51 | 26.72 | 28.50 | 25,477 |
| 03 Sep 15 |
28.60000 +0.04 |
29.49 | 28.25 | 28.50 | 50,841 |
| 02 Sep 15 |
28.56000 +1.41 |
28.56 | 26.90 | 27.25 | 46,529 |
| 01 Sep 15 |
27.14500 -0.14 |
27.33 | 26.44 | 26.59 | 29,486 |
| 31 Aug 15 |
27.28500 +0.17 |
27.47 | 26.31 | 26.95 | 32,651 |
| 28 Aug 15 |
27.11000 +0.01 |
27.11 | 26.05 | 27.10 | 30,450 |
| 27 Aug 15 |
27.10000 +1.33 |
27.75 | 26.25 | 26.25 | 122,973 |
| 26 Aug 15 |
25.77500 +2.65 |
25.77 | 23.32 | 23.40 | 49,638 |
| 25 Aug 15 |
23.13000 +1.85 |
23.68 | 21.75 | 22.00 | 57,113 |
| 24 Aug 15 |
21.28000 -2.03 |
23.44 | 21.25 | 21.25 | 89,595 |
| 21 Aug 15 |
23.31000 -1.51 |
25.08 | 22.72 | 23.10 | 35,128 |
| 20 Aug 15 |
24.82000 -0.85 |
26.20 | 24.78 | 25.27 | 91,293 |
| 19 Aug 15 |
25.66500 -0.74 |
26.20 | 25.20 | 26.06 | 32,992 |
| 18 Aug 15 |
26.41000 +1.70 |
26.65 | 24.40 | 24.95 | 53,244 |
| 17 Aug 15 |
24.70500 +0.85 |
24.94 | 23.55 | 24.27 | 63,784 |
| 14 Aug 15 |
23.85500 -0.05 |
24.05 | 23.38 | 24.00 | 33,995 |
| 13 Aug 15 |
23.90000 +2.20 |
24.00 | 21.60 | 22.00 | 87,454 |
| 12 Aug 15 |
21.70000 -0.87 |
22.33 | 21.34 | 22.32 | 38,188 |
| 11 Aug 15 |
22.57000 +0.68 |
23.00 | 21.55 | 21.65 | 74,264 |
| 10 Aug 15 |
21.89000 +1.47 |
21.90 | 19.56 | 20.00 | 37,224 |
| 07 Aug 15 |
20.42000 -0.34 |
20.83 | 20.30 | 20.83 | 25,229 |
| 06 Aug 15 |
20.76500 -0.67 |
21.70 | 20.45 | 21.20 | 11,599 |
| 05 Aug 15 |
21.43000 +0.59 |
21.46 | 20.84 | 20.95 | 24,301 |
| 04 Aug 15 |
20.84000 +0.33 |
20.90 | 20.30 | 20.60 | 20,452 |
| 03 Aug 15 |
20.51000 -0.18 |
20.78 | 20.17 | 20.62 | 24,792 |
| 31 Jul 15 |
20.69500 +0.30 |
21.19 | 20.16 | 20.16 | 24,904 |
| 30 Jul 15 |
20.40000 -0.66 |
21.40 | 20.02 | 21.40 | 33,728 |
| 29 Jul 15 |
21.05500 -0.02 |
21.30 | 20.35 | 21.10 | 20,925 |
| 28 Jul 15 |
21.07500 +0.08 |
21.35 | 20.88 | 20.90 | 23,045 |
| 27 Jul 15 |
21.00000 -1.45 |
22.68 | 20.83 | 22.68 | 51,519 |
| 24 Jul 15 |
22.45000 -0.32 |
22.97 | 22.40 | 22.97 | 33,524 |
| 23 Jul 15 |
22.77500 -0.08 |
22.88 | 22.43 | 22.88 | 19,539 |
| 22 Jul 15 |
22.85000 +0.19 |
22.92 | 22.54 | 22.92 | 14,203 |
| 21 Jul 15 |
22.65500 +0.09 |
22.96 | 22.60 | 22.85 | 21,081 |
| 20 Jul 15 |
22.56500 +0.42 |
22.57 | 22.20 | 22.40 | 36,535 |
| 17 Jul 15 |
22.15000 -0.25 |
22.69 | 22.00 | 22.69 | 16,146 |
| 16 Jul 15 |
22.40000 -0.10 |
23.22 | 22.20 | 22.50 | 29,901 |
| 15 Jul 15 |
22.50000 +0.10 |
22.87 | 22.40 | 22.45 | 29,756 |
| 14 Jul 15 |
22.40000 -0.30 |
22.79 | 22.20 | 22.70 | 30,257 |
| 13 Jul 15 |
22.70000 +1.63 |
22.80 | 21.31 | 21.35 | 65,842 |
| 10 Jul 15 |
21.07000 +0.46 |
21.22 | 20.73 | 20.93 | 16,615 |
| 09 Jul 15 |
20.61000 +0.38 |
20.79 | 20.00 | 20.08 | 9,603 |
| 08 Jul 15 |
20.23500 -0.24 |
20.46 | 19.97 | 20.46 | 19,587 |
| 07 Jul 15 |
20.47500 -0.52 |
21.02 | 20.28 | 20.97 | 14,662 |
| 06 Jul 15 |
21.00000 -0.30 |
21.31 | 20.81 | 21.19 | 23,992 |
| 03 Jul 15 |
21.30000 +0.05 |
21.50 | 21.10 | 21.15 | 19,904 |
| 02 Jul 15 |
21.25000 +0.51 |
21.45 | 20.89 | 20.89 | 24,410 |
| 01 Jul 15 |
20.74000 +0.52 |
21.25 | 20.31 | 20.31 | 55,648 |
| 30 Jun 15 |
20.21500 -0.01 |
20.41 | 19.63 | 20.23 | 26,224 |
| 29 Jun 15 |
20.22500 -0.27 |
20.58 | 19.60 | 20.00 | 29,352 |
| 26 Jun 15 |
20.50000 -0.20 |
20.65 | 20.25 | 20.28 | 59,970 |
| 25 Jun 15 |
20.70000 +0.91 |
20.80 | 19.85 | 19.85 | 80,143 |
| 24 Jun 15 |
19.79000 +0.19 |
19.98 | 19.53 | 19.53 | 59,849 |
| 23 Jun 15 |
19.60000 +0.24 |
19.69 | 19.25 | 19.51 | 60,813 |
| 22 Jun 15 |
19.36500 +0.48 |
19.58 | 18.52 | 18.52 | 23,303 |
| 19 Jun 15 |
18.89000 +0.58 |
19.06 | 18.33 | 18.39 | 47,098 |
| 18 Jun 15 |
18.30500 +0.03 |
18.38 | 17.95 | 18.18 | 27,261 |
| 17 Jun 15 |
18.27500 -0.30 |
18.81 | 18.05 | 18.81 | 15,358 |
| 16 Jun 15 |
18.57500 +0.12 |
18.80 | 17.81 | 18.31 | 51,798 |
| 15 Jun 15 |
18.46000 -0.88 |
19.18 | 18.32 | 19.14 | 20,976 |
| 12 Jun 15 |
19.34000 +0.39 |
19.39 | 18.46 | 18.85 | 78,489 |
| 11 Jun 15 |
18.95000 -0.01 |
19.42 | 18.70 | 18.70 | 23,833 |
| 10 Jun 15 |
18.96500 +0.58 |
19.07 | 18.05 | 18.05 | 78,548 |
| 09 Jun 15 |
18.38500 -0.01 |
18.40 | 18.05 | 18.40 | 38,295 |
| 08 Jun 15 |
18.40000 -0.50 |
18.99 | 18.16 | 18.78 | 48,600 |
| 05 Jun 15 |
18.90000 -0.70 |
19.30 | 18.74 | 19.08 | 25,538 |
| 04 Jun 15 |
19.60000 +0.14 |
19.60 | 19.22 | 19.49 | 17,010 |
| 03 Jun 15 |
19.46000 -0.06 |
19.61 | 19.22 | 19.22 | 29,005 |
| 02 Jun 15 |
19.51500 -0.08 |
19.71 | 19.20 | 19.61 | 22,236 |
| 01 Jun 15 |
19.59000 +0.11 |
19.77 | 19.39 | 19.39 | 30,575 |
| 29 May 15 |
19.48000 +0.06 |
19.51 | 19.18 | 19.20 | 40,163 |
| 28 May 15 |
19.42000 -0.07 |
19.50 | 19.26 | 19.50 | 23,452 |
| 27 May 15 |
19.49000 +0.14 |
19.51 | 18.94 | 19.34 | 25,831 |
| 26 May 15 |
19.35000 -0.24 |
19.59 | 19.03 | 19.50 | 21,392 |
| 22 May 15 |
19.59000 -0.12 |
19.75 | 19.31 | 19.66 | 54,451 |
| 21 May 15 |
19.71000 -0.04 |
19.81 | 19.37 | 19.70 | 24,059 |
| 20 May 15 |
19.75000 +0.23 |
20.26 | 19.43 | 19.79 | 62,381 |
| 19 May 15 |
19.52000 +0.62 |
19.68 | 19.02 | 19.12 | 88,379 |
| 18 May 15 |
18.90000 -0.07 |
19.30 | 18.47 | 18.83 | 46,837 |
| 15 May 15 |
18.97000 +0.00 |
19.36 | 18.92 | 19.04 | 35,060 |
| 14 May 15 |
18.97000 +0.47 |
19.36 | 18.45 | 18.68 | 62,616 |
| 13 May 15 |
18.50000 -0.40 |
19.01 | 18.10 | 18.71 | 69,494 |
| 12 May 15 |
18.89500 -2.30 |
20.81 | 18.32 | 20.65 | 171,325 |
| 11 May 15 |
21.19500 +0.44 |
21.25 | 20.96 | 20.96 | 65,564 |
| 08 May 15 |
20.75500 +0.27 |
20.92 | 20.48 | 20.51 | 79,964 |
| 07 May 15 |
20.48000 -0.07 |
20.67 | 20.22 | 20.40 | 79,573 |
| 06 May 15 |
20.55000 -0.20 |
20.75 | 20.30 | 20.59 | 32,254 |
| 05 May 15 |
20.75500 -0.56 |
21.39 | 20.75 | 21.20 | 78,741 |
| 04 May 15 |
21.31500 +0.68 |
21.32 | 20.48 | 20.64 | 42,747 |
| 30 Apr 15 |
20.64000 +0.20 |
20.95 | 20.15 | 20.30 | 49,177 |
| 29 Apr 15 |
20.44000 -0.79 |
21.20 | 20.40 | 21.10 | 65,687 |
| 28 Apr 15 |
21.23000 -0.47 |
21.85 | 20.90 | 21.70 | 65,540 |
| 27 Apr 15 |
21.70000 +0.60 |
21.70 | 20.95 | 21.25 | 68,216 |
| 24 Apr 15 |
21.10000 +0.16 |
21.13 | 20.67 | 21.00 | 82,679 |
| 23 Apr 15 |
20.94000 +1.14 |
21.14 | 19.40 | 19.80 | 130,625 |
| 22 Apr 15 |
19.80000 -0.09 |
20.10 | 19.70 | 20.05 | 75,700 |
| 21 Apr 15 |
19.88500 +0.53 |
20.28 | 19.45 | 19.45 | 235,123 |
| 20 Apr 15 |
19.35000 +0.96 |
19.40 | 18.37 | 18.37 | 84,168 |
| 17 Apr 15 |
18.39000 +0.05 |
18.75 | 18.25 | 18.64 | 32,318 |
| 16 Apr 15 |
18.34000 -0.57 |
18.92 | 18.23 | 18.92 | 26,616 |
| 15 Apr 15 |
18.90500 +0.63 |
18.91 | 18.30 | 18.45 | 86,574 |
| 14 Apr 15 |
18.28000 -0.17 |
18.80 | 18.10 | 18.39 | 77,414 |
| 13 Apr 15 |
18.45000 -0.15 |
18.55 | 18.18 | 18.39 | 68,798 |
| 10 Apr 15 |
18.60500 +0.33 |
19.00 | 18.16 | 18.31 | 78,340 |
| 09 Apr 15 |
18.27000 +0.87 |
18.40 | 17.30 | 17.30 | 111,081 |
| 08 Apr 15 |
17.40000 +0.14 |
17.40 | 17.10 | 17.20 | 56,774 |
| 07 Apr 15 |
17.26000 -0.14 |
17.40 | 17.00 | 17.40 | 34,406 |
| 02 Apr 15 |
17.40000 +0.01 |
17.41 | 17.17 | 17.17 | 18,825 |
| 01 Apr 15 |
17.39000 +0.32 |
17.40 | 16.75 | 16.75 | 22,225 |
| 31 Mar 15 |
17.07000 -0.23 |
17.48 | 16.84 | 17.20 | 53,142 |
| 30 Mar 15 |
17.30000 -0.22 |
17.72 | 17.16 | 17.20 | 62,148 |
| 27 Mar 15 |
17.52000 +0.33 |
17.52 | 17.00 | 17.19 | 88,957 |
| 26 Mar 15 |
17.19000 +0.09 |
17.19 | 16.80 | 17.07 | 50,708 |
| 25 Mar 15 |
17.10000 +0.38 |
17.24 | 16.56 | 16.56 | 191,428 |
| 24 Mar 15 |
16.72500 +1.23 |
16.89 | 15.35 | 15.50 | 232,227 |
| 23 Mar 15 |
15.50000 +0.14 |
15.60 | 15.10 | 15.25 | 137,187 |
| 20 Mar 15 |
15.36000 +0.43 |
15.69 | 14.92 | 15.15 | 135,310 |
| 19 Mar 15 |
14.92500 +0.20 |
15.00 | 14.61 | 14.80 | 29,124 |
| 18 Mar 15 |
14.72000 +0.14 |
14.91 | 14.47 | 14.47 | 10,107 |
| 17 Mar 15 |
14.58500 -0.33 |
14.99 | 14.19 | 14.91 | 16,738 |
| 16 Mar 15 |
14.91500 +0.02 |
15.04 | 14.88 | 14.90 | 21,253 |
| 13 Mar 15 |
14.90000 -0.10 |
15.28 | 14.81 | 15.28 | 29,888 |
| 12 Mar 15 |
15.00000 +0.00 |
15.14 | 14.89 | 14.89 | 20,388 |
| 11 Mar 15 |
15.00000 +0.07 |
15.34 | 14.71 | 14.71 | 44,017 |
| 10 Mar 15 |
14.92500 +0.36 |
14.97 | 14.66 | 14.74 | 6,190 |
| 09 Mar 15 |
14.56000 -0.41 |
15.00 | 14.51 | 15.00 | 20,609 |
| 06 Mar 15 |
14.97500 -0.22 |
15.30 | 14.95 | 15.22 | 42,986 |
| 05 Mar 15 |
15.20000 +0.20 |
15.24 | 14.85 | 14.98 | 27,544 |
| 04 Mar 15 |
15.00000 +0.13 |
15.05 | 14.66 | 14.66 | 4,210 |
| 03 Mar 15 |
14.87500 -0.02 |
15.05 | 14.75 | 15.00 | 7,509 |
| 02 Mar 15 |
14.90000 +0.40 |
15.30 | 14.40 | 14.40 | 65,701 |
| 27 Feb 15 |
14.50000 +0.31 |
14.60 | 14.15 | 14.16 | 38,652 |
| 26 Feb 15 |
14.19000 +0.00 |
14.19 | 14.09 | 14.19 | 3,914 |
| 25 Feb 15 |
14.19000 +0.21 |
14.23 | 14.17 | 14.23 | 4,702 |
| 24 Feb 15 |
13.98000 -0.08 |
14.22 | 13.98 | 14.06 | 3,025 |
| 23 Feb 15 |
14.05500 -0.14 |
14.24 | 13.98 | 14.24 | 5,022 |
| 20 Feb 15 |
14.20000 +0.11 |
14.39 | 13.96 | 14.00 | 11,725 |
| 19 Feb 15 |
14.09000 -0.01 |
14.20 | 14.00 | 14.19 | 4,396 |
| 18 Feb 15 |
14.10000 +0.13 |
14.13 | 13.91 | 14.13 | 6,792 |
| 17 Feb 15 |
13.97500 -0.19 |
14.20 | 13.35 | 14.05 | 26,782 |
| 16 Feb 15 |
14.16500 -0.26 |
14.44 | 13.89 | 14.44 | 18,586 |
| 13 Feb 15 |
14.42500 -0.27 |
15.60 | 14.40 | 14.72 | 46,323 |
| 12 Feb 15 |
14.70000 +0.55 |
14.72 | 14.17 | 14.25 | 65,226 |
| 11 Feb 15 |
14.15000 +0.08 |
14.30 | 13.69 | 13.91 | 12,581 |
| 10 Feb 15 |
14.07000 +0.72 |
14.18 | 13.30 | 13.30 | 46,492 |
| 09 Feb 15 |
13.35000 -0.15 |
13.58 | 13.30 | 13.49 | 14,378 |
| 06 Feb 15 |
13.50000 +0.13 |
13.58 | 13.19 | 13.49 | 43,644 |
| 05 Feb 15 |
13.37000 +0.34 |
13.87 | 13.02 | 13.02 | 53,472 |
| 04 Feb 15 |
13.03000 +0.48 |
13.22 | 12.60 | 12.60 | 25,800 |
| 03 Feb 15 |
12.54500 +0.69 |
12.55 | 11.95 | 12.08 | 16,720 |
| 02 Feb 15 |
11.86000 +0.17 |
12.28 | 11.48 | 12.10 | 17,945 |
| 30 Jan 15 |
11.68500 +0.00 |
11.81 | 11.30 | 11.81 | 12,215 |
| 29 Jan 15 |
11.69000 +0.09 |
12.01 | 11.53 | 11.76 | 18,785 |
| 28 Jan 15 |
11.60000 +0.14 |
11.60 | 11.25 | 11.60 | 7,432 |
| 27 Jan 15 |
11.46000 -0.28 |
11.50 | 11.25 | 11.50 | 8,531 |
| 26 Jan 15 |
11.74000 +0.73 |
11.74 | 10.95 | 10.95 | 12,015 |
| 23 Jan 15 |
11.00500 +0.56 |
11.01 | 10.20 | 10.50 | 36,716 |
| 22 Jan 15 |
10.45000 +0.28 |
10.45 | 10.10 | 10.10 | 3,012 |
| 21 Jan 15 |
10.17000 -0.02 |
10.25 | 10.10 | 10.25 | 9,223 |
| 20 Jan 15 |
10.18500 +0.19 |
10.19 | 10.00 | 10.00 | 1,251 |
| 19 Jan 15 |
10.00000 +0.05 |
10.05 | 10.00 | 10.00 | 4,989 |
| 16 Jan 15 |
9.95000 -0.01 |
9.95 | 9.95 | 9.95 | 721 |
| 15 Jan 15 |
9.96000 -0.19 |
10.23 | 9.96 | 10.04 | 1,662 |
| 14 Jan 15 |
10.15500 -0.10 |
10.26 | 10.15 | 10.26 | 1,786 |
| 13 Jan 15 |
10.25000 -0.15 |
10.50 | 10.25 | 10.50 | 1,236 |
| 09 Jan 15 |
10.40000 -0.05 |
10.50 | 10.25 | 10.48 | 4,556 |
| 08 Jan 15 |
10.45000 +0.19 |
10.50 | 10.26 | 10.48 | 3,590 |
| 07 Jan 15 |
10.26000 -0.09 |
10.48 | 10.26 | 10.48 | 3,003 |
| 06 Jan 15 |
10.35000 -0.14 |
10.83 | 10.25 | 10.25 | 3,122 |
| 05 Jan 15 |
10.49000 +0.60 |
10.49 | 9.91 | 9.91 | 6,905 |
| 02 Jan 15 |
9.89000 -0.11 |
10.19 | 9.89 | 10.19 | 704 |
| 30 Dec 14 |
10.00000 -0.12 |
10.37 | 9.70 | 10.37 | 3,594 |
| 29 Dec 14 |
10.12000 +0.03 |
10.15 | 10.00 | 10.09 | 3,738 |
| 23 Dec 14 |
10.09000 +0.08 |
10.09 | 9.98 | 10.05 | 1,760 |
| 22 Dec 14 |
10.01000 +0.21 |
10.01 | 9.85 | 9.88 | 11,433 |
| 19 Dec 14 |
9.80000 -0.12 |
9.92 | 9.74 | 9.92 | 6,667 |
| 18 Dec 14 |
9.92000 +0.07 |
9.92 | 9.70 | 9.91 | 6,210 |
| 17 Dec 14 |
9.85000 +0.08 |
9.90 | 9.85 | 9.90 | 784 |
| 16 Dec 14 |
9.77100 +0.00 |
9.77 | 9.77 | 9.77 | 388 |
| 15 Dec 14 |
9.77000 -0.33 |
9.97 | 9.77 | 9.97 | 4,796 |
| 12 Dec 14 |
10.10000 +0.20 |
10.10 | 10.10 | 10.10 | 331 |
| 11 Dec 14 |
9.90000 -0.07 |
10.13 | 9.90 | 10.01 | 2,714 |
| 10 Dec 14 |
9.97200 -0.09 |
10.16 | 9.97 | 10.13 | 2,299 |
| 09 Dec 14 |
10.06000 -0.14 |
10.24 | 10.00 | 10.12 | 8,262 |
| 08 Dec 14 |
10.20000 -0.19 |
10.41 | 10.06 | 10.28 | 6,764 |
| 05 Dec 14 |
10.39000 -0.03 |
10.39 | 10.30 | 10.30 | 1,961 |
| 04 Dec 14 |
10.42000 +0.04 |
10.43 | 10.20 | 10.20 | 10,503 |
| 03 Dec 14 |
10.38000 +0.18 |
10.40 | 10.20 | 10.20 | 1,657 |
| 02 Dec 14 |
10.20000 -0.12 |
10.27 | 10.20 | 10.23 | 1,330 |
| 01 Dec 14 |
10.32000 +0.04 |
10.32 | 10.22 | 10.22 | 416 |
| 28 Nov 14 |
10.28000 +0.03 |
10.32 | 10.25 | 10.25 | 3,965 |
| 27 Nov 14 |
10.25000 -0.14 |
10.30 | 10.23 | 10.30 | 1,145 |
| 26 Nov 14 |
10.39000 +0.07 |
10.40 | 10.22 | 10.35 | 5,514 |
| 25 Nov 14 |
10.32000 -0.02 |
10.32 | 10.15 | 10.15 | 2,320 |
| 24 Nov 14 |
10.34000 +0.15 |
10.34 | 10.05 | 10.05 | 6,174 |
| 21 Nov 14 |
10.19000 +0.28 |
10.20 | 9.80 | 9.82 | 12,962 |
| 20 Nov 14 |
9.91000 +0.14 |
9.98 | 9.76 | 9.76 | 1,151 |
| 19 Nov 14 |
9.77000 -0.28 |
9.90 | 9.75 | 9.90 | 4,381 |
| 18 Nov 14 |
10.05000 -0.01 |
10.13 | 9.91 | 9.98 | 1,390 |
| 17 Nov 14 |
10.06500 +0.03 |
10.11 | 9.97 | 9.98 | 701 |
| 14 Nov 14 |
10.03500 +0.14 |
10.17 | 9.92 | 10.17 | 1,671 |
| 13 Nov 14 |
9.90000 -0.10 |
10.17 | 9.90 | 9.90 | 1,578 |
| 12 Nov 14 |
10.00000 -0.14 |
10.13 | 9.93 | 10.10 | 5,827 |
| 11 Nov 14 |
10.14000 +0.08 |
10.14 | 9.94 | 10.09 | 5,827 |
| 10 Nov 14 |
10.06000 -0.04 |
10.28 | 10.00 | 10.09 | 10,709 |
| 07 Nov 14 |
10.10000 +0.00 |
10.12 | 9.94 | 10.12 | 4,778 |
| 06 Nov 14 |
10.10000 -0.13 |
10.20 | 10.10 | 10.20 | 2,284 |
| 05 Nov 14 |
10.23500 +0.13 |
10.23 | 10.16 | 10.17 | 2,480 |
| 04 Nov 14 |
10.10000 -0.05 |
10.26 | 10.04 | 10.19 | 7,663 |
| 03 Nov 14 |
10.15000 +0.06 |
10.15 | 9.97 | 10.07 | 4,304 |
| 31 Oct 14 |
10.09000 +0.09 |
10.15 | 9.91 | 9.98 | 1,342 |
| 30 Oct 14 |
10.00000 -0.02 |
10.00 | 9.90 | 9.90 | 1,321 |
| 29 Oct 14 |
10.02000 +0.10 |
10.02 | 9.90 | 10.00 | 5,403 |
| 28 Oct 14 |
9.92300 +0.03 |
10.00 | 9.87 | 10.00 | 7,950 |
| 27 Oct 14 |
9.89000 +0.03 |
10.18 | 9.81 | 10.18 | 4,409 |
| 24 Oct 14 |
9.86100 -0.24 |
10.10 | 9.86 | 9.91 | 7,148 |
| 23 Oct 14 |
10.10500 +0.15 |
10.30 | 9.94 | 9.94 | 7,996 |
| 22 Oct 14 |
9.95000 +0.14 |
10.05 | 9.90 | 9.94 | 11,674 |
| 21 Oct 14 |
9.81000 +0.13 |
9.95 | 9.55 | 9.56 | 2,832 |
| 20 Oct 14 |
9.67800 -0.02 |
9.75 | 9.41 | 9.70 | 8,093 |
| 17 Oct 14 |
9.70000 +0.03 |
9.70 | 9.36 | 9.68 | 6,875 |
| 16 Oct 14 |
9.67000 +0.02 |
9.89 | 9.03 | 9.89 | 10,099 |
| 15 Oct 14 |
9.64800 -0.40 |
10.12 | 9.27 | 10.06 | 20,475 |
| 14 Oct 14 |
10.05000 -0.24 |
10.33 | 10.00 | 10.33 | 11,126 |
| 13 Oct 14 |
10.29500 -0.02 |
10.60 | 10.00 | 10.32 | 16,484 |
| 10 Oct 14 |
10.31000 -0.54 |
10.88 | 10.31 | 10.88 | 20,559 |
| 09 Oct 14 |
10.85500 -0.21 |
11.01 | 10.85 | 11.01 | 7,352 |
| 08 Oct 14 |
11.06500 +0.03 |
11.21 | 11.00 | 11.00 | 4,965 |
| 07 Oct 14 |
11.03000 -0.23 |
11.30 | 11.03 | 11.30 | 4,917 |
| 06 Oct 14 |
11.26000 +0.25 |
11.27 | 10.85 | 10.85 | 5,393 |
| 02 Oct 14 |
11.01000 +0.00 |
11.15 | 10.85 | 10.85 | 4,629 |
| 01 Oct 14 |
11.01000 -0.09 |
11.30 | 10.97 | 10.97 | 10,286 |
| 30 Sep 14 |
11.10000 +0.35 |
11.10 | 10.71 | 10.88 | 4,927 |
| 29 Sep 14 |
10.75000 -0.01 |
10.98 | 10.68 | 10.80 | 18,763 |
| 26 Sep 14 |
10.75500 +0.01 |
10.77 | 10.66 | 10.71 | 25,932 |
| 25 Sep 14 |
10.75000 -0.06 |
10.88 | 10.73 | 10.85 | 9,278 |
| 24 Sep 14 |
10.81500 +0.11 |
10.81 | 10.65 | 10.70 | 2,855 |
| 23 Sep 14 |
10.70000 -0.20 |
10.72 | 10.70 | 10.70 | 17,786 |
| 22 Sep 14 |
10.90000 -0.07 |
10.90 | 10.75 | 10.80 | 222 |
| 19 Sep 14 |
10.96500 +0.17 |
10.97 | 10.70 | 10.70 | 6,408 |
| 18 Sep 14 |
10.79500 -0.06 |
10.80 | 10.67 | 10.72 | 1,476 |
| 17 Sep 14 |
10.85000 +0.18 |
10.88 | 10.77 | 10.79 | 2,730 |
| 16 Sep 14 |
10.67000 -0.31 |
10.86 | 10.67 | 10.86 | 949 |
| 15 Sep 14 |
10.98500 +0.09 |
11.00 | 10.95 | 11.00 | 581 |
| 12 Sep 14 |
10.90000 -0.05 |
10.90 | 10.80 | 10.81 | 2,596 |
| 11 Sep 14 |
10.95000 -0.10 |
10.97 | 10.80 | 10.93 | 3,659 |
| 10 Sep 14 |
11.04500 -0.06 |
11.20 | 10.92 | 11.20 | 4,757 |
| 09 Sep 14 |
11.10000 -0.05 |
11.19 | 11.10 | 11.10 | 2,049 |
| 08 Sep 14 |
11.15000 -0.29 |
11.40 | 11.15 | 11.35 | 4,129 |
| 05 Sep 14 |
11.43500 +0.23 |
11.44 | 11.30 | 11.30 | 756 |
| 04 Sep 14 |
11.20500 +0.15 |
11.36 | 10.89 | 10.91 | 8,463 |
| 03 Sep 14 |
11.05000 -0.20 |
11.36 | 11.01 | 11.36 | 3,156 |
| 02 Sep 14 |
11.25000 -0.10 |
11.45 | 11.13 | 11.45 | 3,665 |
| 01 Sep 14 |
11.35000 +0.11 |
11.46 | 11.27 | 11.27 | 2,983 |
| 29 Aug 14 |
11.24000 -0.01 |
11.24 | 11.24 | 11.24 | 419 |
| 28 Aug 14 |
11.24500 -0.15 |
11.38 | 11.12 | 11.38 | 5,804 |
| 27 Aug 14 |
11.40000 +0.23 |
11.60 | 11.30 | 11.30 | 7,039 |
| 26 Aug 14 |
11.17000 +0.07 |
11.30 | 11.00 | 11.00 | 8,287 |
| 25 Aug 14 |
11.10000 +0.24 |
11.16 | 10.95 | 10.95 | 4,522 |
| 22 Aug 14 |
10.86000 +0.10 |
10.99 | 10.79 | 10.95 | 1,511 |
| 21 Aug 14 |
10.76000 +0.01 |
10.92 | 10.76 | 10.92 | 3,246 |
| 20 Aug 14 |
10.75000 +0.00 |
10.90 | 10.75 | 10.75 | 833 |
| 19 Aug 14 |
10.75000 -0.31 |
11.06 | 10.75 | 11.00 | 17,042 |
| 18 Aug 14 |
11.06000 -0.24 |
11.06 | 10.97 | 11.00 | 870 |
| 15 Aug 14 |
11.30000 +0.18 |
11.30 | 11.10 | 11.12 | 8,275 |
| 14 Aug 14 |
11.12000 +0.15 |
11.19 | 11.01 | 11.11 | 8,983 |
| 13 Aug 14 |
10.97000 +0.03 |
11.02 | 10.93 | 10.94 | 17,982 |
| 12 Aug 14 |
10.94000 +0.44 |
11.05 | 10.60 | 10.64 | 32,859 |
| 11 Aug 14 |
10.49500 +0.10 |
10.67 | 10.46 | 10.55 | 4,044 |
| 08 Aug 14 |
10.40000 -0.38 |
10.57 | 10.27 | 10.57 | 6,472 |
| 07 Aug 14 |
10.78000 +0.12 |
11.00 | 10.52 | 10.55 | 3,483 |
| 06 Aug 14 |
10.66000 +0.12 |
10.66 | 10.32 | 10.34 | 4,212 |
| 05 Aug 14 |
10.54000 +0.74 |
10.57 | 10.00 | 10.13 | 6,311 |
| 04 Aug 14 |
9.80000 -0.37 |
10.19 | 9.60 | 10.17 | 25,530 |
| 01 Aug 14 |
10.17000 -0.13 |
10.20 | 9.92 | 10.08 | 18,338 |
| 31 Jul 14 |
10.30000 -0.60 |
10.88 | 10.01 | 10.88 | 16,172 |
| 30 Jul 14 |
10.90000 +0.06 |
11.00 | 10.72 | 11.00 | 12,833 |
| 29 Jul 14 |
10.83500 -0.59 |
11.44 | 10.73 | 11.40 | 64,745 |
| 28 Jul 14 |
11.42500 +0.03 |
11.45 | 11.39 | 11.45 | 3,457 |
| 25 Jul 14 |
11.40000 -0.04 |
11.62 | 11.40 | 11.57 | 4,153 |
| 24 Jul 14 |
11.44000 +0.03 |
11.47 | 11.43 | 11.47 | 2,575 |
| 23 Jul 14 |
11.40500 -0.15 |
11.63 | 11.40 | 11.57 | 3,136 |
| 22 Jul 14 |
11.55500 -0.01 |
11.73 | 11.56 | 11.65 | 5,767 |
| 21 Jul 14 |
11.56500 -0.06 |
11.88 | 11.56 | 11.60 | 2,512 |
| 18 Jul 14 |
11.62000 -0.09 |
11.73 | 11.59 | 11.69 | 4,661 |
| 17 Jul 14 |
11.70500 -0.28 |
11.90 | 11.70 | 11.80 | 4,227 |
| 16 Jul 14 |
11.99000 +0.24 |
11.99 | 11.75 | 11.75 | 8,163 |
| 15 Jul 14 |
11.75000 +0.05 |
11.82 | 11.70 | 11.75 | 6,836 |
| 14 Jul 14 |
11.70000 +0.00 |
11.81 | 11.68 | 11.70 | 7,181 |
| 11 Jul 14 |
11.70000 -0.08 |
11.99 | 11.51 | 11.99 | 17,492 |
| 10 Jul 14 |
11.78000 -0.32 |
12.10 | 11.76 | 12.10 | 5,253 |
| 09 Jul 14 |
12.10000 -0.08 |
12.19 | 12.06 | 12.13 | 14,086 |
| 08 Jul 14 |
12.18000 -0.24 |
12.48 | 12.18 | 12.48 | 3,707 |
| 07 Jul 14 |
12.42500 +0.02 |
12.60 | 12.30 | 12.30 | 6,400 |
| 04 Jul 14 |
12.41000 -0.05 |
12.44 | 12.41 | 12.44 | 1,334 |
| 03 Jul 14 |
12.45500 +0.06 |
12.68 | 12.35 | 12.48 | 13,881 |
| 02 Jul 14 |
12.40000 +0.15 |
12.60 | 12.31 | 12.31 | 7,300 |
| 01 Jul 14 |
12.24500 +0.10 |
12.24 | 12.11 | 12.15 | 2,126 |
| 30 Jun 14 |
12.15000 -0.06 |
12.53 | 12.15 | 12.53 | 3,061 |
| 27 Jun 14 |
12.21000 -0.09 |
12.54 | 12.21 | 12.30 | 11,843 |
| 26 Jun 14 |
12.30000 +0.00 |
12.43 | 12.30 | 12.43 | 6,873 |
| 25 Jun 14 |
12.30000 +0.00 |
12.63 | 12.30 | 12.30 | 19,581 |
| 24 Jun 14 |
12.30000 +0.00 |
12.60 | 12.30 | 12.60 | 6,336 |
| 23 Jun 14 |
12.30000 -0.25 |
12.73 | 12.30 | 12.56 | 7,584 |
| 20 Jun 14 |
12.55000 +0.06 |
12.57 | 12.06 | 12.55 | 23,480 |
| 19 Jun 14 |
12.49500 +0.05 |
12.70 | 12.49 | 12.59 | 11,819 |
| 18 Jun 14 |
12.44500 +0.04 |
12.80 | 12.44 | 12.61 | 16,553 |
| 17 Jun 14 |
12.40500 +0.40 |
12.65 | 12.10 | 12.20 | 12,969 |
| 16 Jun 14 |
12.00000 -0.27 |
12.65 | 12.00 | 12.48 | 64,684 |
| 13 Jun 14 |
12.26500 +0.10 |
12.40 | 12.15 | 12.29 | 9,853 |
| 12 Jun 14 |
12.17000 +0.17 |
12.27 | 12.06 | 12.10 | 3,909 |
| 11 Jun 14 |
12.00000 +0.00 |
12.05 | 11.97 | 12.01 | 5,224 |
| 10 Jun 14 |
12.00000 +0.02 |
12.14 | 12.00 | 12.00 | 2,445 |
| 09 Jun 14 |
11.98000 +0.07 |
12.25 | 11.98 | 12.15 | 1,230 |
| 06 Jun 14 |
11.91000 -0.02 |
12.10 | 11.90 | 12.10 | 15,735 |
| 05 Jun 14 |
11.93000 +0.01 |
12.03 | 11.92 | 11.92 | 11,614 |
| 04 Jun 14 |
11.92000 -0.14 |
12.14 | 11.74 | 11.90 | 5,579 |
| 03 Jun 14 |
12.06000 -0.37 |
12.44 | 12.00 | 12.44 | 16,538 |
| 02 Jun 14 |
12.43000 +0.09 |
12.52 | 12.25 | 12.52 | 14,808 |
| 30 May 14 |
12.34500 +0.29 |
12.35 | 12.15 | 12.23 | 5,676 |
| 29 May 14 |
12.05500 -0.05 |
12.34 | 12.06 | 12.13 | 5,661 |
| 28 May 14 |
12.10000 +0.10 |
12.20 | 11.85 | 12.20 | 19,398 |
| 27 May 14 |
12.00500 +0.48 |
12.01 | 11.55 | 11.65 | 12,449 |
| 26 May 14 |
11.53000 +0.11 |
11.53 | 11.32 | 11.49 | 4,425 |
| 23 May 14 |
11.42000 +0.10 |
11.52 | 11.31 | 11.52 | 1,288 |
| 22 May 14 |
11.32000 -0.18 |
11.53 | 11.32 | 11.53 | 4,616 |
| 21 May 14 |
11.50000 -0.10 |
11.65 | 11.50 | 11.60 | 3,443 |
| 20 May 14 |
11.60000 +0.05 |
11.60 | 11.51 | 11.60 | 2,171 |
| 19 May 14 |
11.55500 -0.03 |
11.70 | 11.56 | 11.70 | 5,874 |
| 16 May 14 |
11.58500 +0.10 |
11.78 | 11.31 | 11.48 | 7,535 |
| 15 May 14 |
11.49000 +0.01 |
11.75 | 11.48 | 11.60 | 13,265 |
| 14 May 14 |
11.48000 +0.13 |
11.59 | 11.39 | 11.59 | 5,568 |
| 13 May 14 |
11.35500 -0.16 |
11.82 | 11.35 | 11.82 | 3,987 |
| 12 May 14 |
11.51500 +0.07 |
11.84 | 11.27 | 11.84 | 6,526 |
| 09 May 14 |
11.45000 +0.20 |
12.03 | 11.30 | 11.35 | 27,230 |
| 08 May 14 |
11.25000 -0.20 |
11.48 | 11.25 | 11.30 | 10,011 |
| 07 May 14 |
11.45500 -0.28 |
11.61 | 11.41 | 11.61 | 6,115 |
| 06 May 14 |
11.74000 +0.01 |
11.82 | 11.57 | 11.72 | 9,291 |
| 05 May 14 |
11.73000 -0.17 |
11.85 | 11.71 | 11.85 | 2,451 |
| 02 May 14 |
11.89500 -0.12 |
12.08 | 11.77 | 12.00 | 5,707 |
| 30 Apr 14 |
12.01500 -0.09 |
12.11 | 11.82 | 12.11 | 3,699 |
| 29 Apr 14 |
12.10500 +0.32 |
12.30 | 12.01 | 12.10 | 18,409 |
| 28 Apr 14 |
11.78500 -0.02 |
11.88 | 11.77 | 11.80 | 6,686 |
| 25 Apr 14 |
11.80000 -0.14 |
12.03 | 11.80 | 11.95 | 4,400 |
| 24 Apr 14 |
11.94000 -0.06 |
12.02 | 11.90 | 12.02 | 620 |
| 23 Apr 14 |
12.00000 -0.25 |
12.25 | 12.00 | 12.01 | 4,564 |
| 22 Apr 14 |
12.25000 +0.25 |
12.25 | 12.01 | 12.02 | 10,455 |
| 17 Apr 14 |
12.00000 +0.12 |
12.10 | 11.94 | 11.94 | 1,699 |
| 16 Apr 14 |
11.88000 -0.03 |
12.27 | 11.88 | 12.27 | 6,132 |
| 15 Apr 14 |
11.91500 -0.15 |
12.02 | 11.88 | 11.88 | 4,249 |
| 14 Apr 14 |
12.06000 +0.02 |
12.06 | 11.88 | 11.88 | 3,791 |
| 11 Apr 14 |
12.04000 +0.13 |
12.12 | 11.91 | 11.91 | 5,698 |
| 10 Apr 14 |
11.91000 -0.42 |
12.26 | 11.91 | 12.00 | 13,860 |
| 09 Apr 14 |
12.33000 -0.02 |
12.53 | 12.00 | 12.18 | 7,031 |
| 08 Apr 14 |
12.35000 -0.01 |
12.40 | 12.23 | 12.40 | 1,602 |
| 07 Apr 14 |
12.36000 +0.01 |
12.64 | 12.33 | 12.33 | 5,946 |
| 04 Apr 14 |
12.35500 -0.29 |
12.54 | 12.28 | 12.54 | 10,932 |
| 03 Apr 14 |
12.64000 +0.09 |
12.64 | 12.31 | 12.55 | 8,372 |
| 02 Apr 14 |
12.55000 +0.26 |
12.60 | 12.35 | 12.41 | 12,979 |
| 01 Apr 14 |
12.29500 -0.01 |
12.39 | 12.09 | 12.09 | 9,459 |
| 31 Mar 14 |
12.30000 +0.30 |
12.32 | 12.14 | 12.28 | 23,057 |
| 28 Mar 14 |
12.00000 +0.37 |
12.06 | 11.77 | 11.77 | 28,586 |
| 27 Mar 14 |
11.63000 +0.02 |
11.81 | 11.55 | 11.55 | 9,457 |
| 26 Mar 14 |
11.61000 +0.06 |
11.90 | 11.56 | 11.90 | 15,839 |
| 25 Mar 14 |
11.55000 -0.19 |
11.80 | 11.32 | 11.80 | 6,657 |
| 24 Mar 14 |
11.74500 +0.19 |
11.90 | 11.61 | 11.61 | 3,388 |
| 21 Mar 14 |
11.55000 +0.25 |
11.70 | 11.30 | 11.32 | 7,862 |
| 20 Mar 14 |
11.30000 -0.10 |
11.47 | 10.83 | 11.47 | 11,708 |
| 19 Mar 14 |
11.40000 -0.11 |
11.64 | 11.40 | 11.64 | 5,863 |
| 18 Mar 14 |
11.51000 -0.06 |
11.57 | 11.24 | 11.50 | 7,339 |
| 17 Mar 14 |
11.57000 +0.55 |
11.57 | 11.29 | 11.30 | 5,496 |
| 14 Mar 14 |
11.02500 -0.11 |
11.14 | 10.33 | 11.12 | 23,957 |
| 13 Mar 14 |
11.13000 +0.00 |
11.25 | 11.13 | 11.15 | 5,032 |
| 12 Mar 14 |
11.13000 -0.32 |
11.30 | 11.12 | 11.23 | 7,594 |
| 11 Mar 14 |
11.45000 +0.12 |
11.52 | 11.22 | 11.26 | 5,131 |
| 10 Mar 14 |
11.33000 -0.17 |
11.65 | 11.22 | 11.61 | 7,128 |
| 07 Mar 14 |
11.50000 +0.36 |
11.50 | 11.10 | 11.30 | 5,048 |
| 06 Mar 14 |
11.14000 -0.44 |
11.70 | 11.02 | 11.59 | 22,587 |
| 05 Mar 14 |
11.58500 -0.07 |
11.93 | 11.59 | 11.80 | 10,649 |
| 04 Mar 14 |
11.66000 +0.05 |
11.98 | 11.66 | 11.89 | 6,628 |
| 03 Mar 14 |
11.61000 -0.30 |
11.99 | 11.61 | 11.99 | 9,760 |
| 28 Feb 14 |
11.91000 +0.00 |
12.00 | 11.91 | 11.91 | 1,653 |
| 27 Feb 14 |
11.91000 -0.04 |
12.06 | 11.91 | 12.01 | 4,196 |
| 26 Feb 14 |
11.95000 +0.01 |
12.18 | 11.95 | 12.13 | 805 |
| 25 Feb 14 |
11.94000 -0.07 |
12.10 | 11.94 | 12.07 | 2,366 |
| 24 Feb 14 |
12.01000 -0.05 |
12.03 | 11.91 | 11.91 | 5,135 |
| 21 Feb 14 |
12.05500 +0.07 |
12.14 | 11.93 | 11.98 | 3,984 |
| 20 Feb 14 |
11.99000 -0.44 |
12.42 | 11.99 | 12.24 | 8,971 |
| 19 Feb 14 |
12.42500 +0.28 |
12.43 | 12.13 | 12.30 | 11,503 |
| 18 Feb 14 |
12.15000 +0.14 |
12.35 | 12.01 | 12.01 | 6,240 |
| 17 Feb 14 |
12.01000 +0.06 |
12.12 | 11.95 | 11.95 | 6,639 |
| 14 Feb 14 |
11.95000 -0.15 |
12.20 | 11.95 | 12.10 | 6,811 |
| 13 Feb 14 |
12.10000 +0.00 |
12.18 | 12.10 | 12.18 | 1,764 |
| 12 Feb 14 |
12.10000 -0.11 |
12.45 | 12.10 | 12.21 | 6,709 |
| 11 Feb 14 |
12.21000 -0.23 |
12.43 | 12.21 | 12.43 | 1,537 |
| 10 Feb 14 |
12.44000 +0.19 |
12.45 | 12.24 | 12.45 | 2,205 |
| 07 Feb 14 |
12.25000 +0.49 |
12.48 | 11.82 | 11.90 | 16,897 |
| 06 Feb 14 |
11.76000 +0.07 |
11.98 | 11.76 | 11.98 | 2,910 |
| 05 Feb 14 |
11.68500 -0.17 |
12.00 | 11.69 | 12.00 | 5,276 |
| 04 Feb 14 |
11.86000 -0.28 |
12.12 | 11.83 | 12.00 | 5,672 |
| 03 Feb 14 |
12.13500 -0.34 |
12.52 | 12.14 | 12.40 | 1,410 |
| 31 Jan 14 |
12.48000 +0.13 |
12.48 | 12.30 | 12.48 | 7,267 |
| 30 Jan 14 |
12.35000 -0.03 |
12.40 | 12.30 | 12.40 | 6,175 |
| 29 Jan 14 |
12.38000 +0.16 |
12.48 | 12.24 | 12.40 | 9,366 |
| 28 Jan 14 |
12.22000 +0.42 |
12.35 | 11.80 | 11.80 | 14,977 |
| 27 Jan 14 |
11.80000 -0.08 |
12.05 | 11.59 | 12.00 | 14,248 |
| 24 Jan 14 |
11.88000 -0.30 |
12.06 | 11.88 | 12.01 | 12,267 |
| 23 Jan 14 |
12.17500 +0.18 |
12.24 | 12.02 | 12.24 | 10,968 |
| 22 Jan 14 |
12.00000 -0.10 |
12.25 | 12.00 | 12.10 | 8,272 |
| 21 Jan 14 |
12.10000 -0.30 |
12.44 | 12.10 | 12.40 | 6,832 |
| 20 Jan 14 |
12.40000 +0.00 |
12.54 | 12.40 | 12.45 | 2,794 |
| 17 Jan 14 |
12.40000 -0.05 |
12.59 | 12.40 | 12.40 | 4,363 |
| 16 Jan 14 |
12.45000 -0.25 |
12.75 | 12.45 | 12.55 | 14,957 |
| 15 Jan 14 |
12.70000 -0.21 |
13.00 | 12.55 | 12.68 | 18,770 |
| 14 Jan 14 |
12.91000 +0.06 |
12.91 | 12.77 | 12.77 | 3,205 |
| 13 Jan 14 |
12.85500 -0.05 |
13.16 | 12.85 | 13.10 | 14,821 |
| 10 Jan 14 |
12.90500 -0.07 |
13.06 | 12.90 | 13.05 | 4,589 |
| 09 Jan 14 |
12.98000 -0.02 |
13.15 | 12.86 | 12.86 | 5,752 |
| 08 Jan 14 |
13.00000 +0.14 |
13.03 | 12.81 | 12.81 | 7,699 |
| 07 Jan 14 |
12.86000 +0.05 |
12.94 | 12.80 | 12.81 | 17,434 |
| 06 Jan 14 |
12.80500 -0.28 |
13.09 | 12.81 | 13.09 | 9,629 |
| 03 Jan 14 |
13.09000 -0.06 |
13.09 | 12.82 | 12.82 | 1,460 |
| 02 Jan 14 |
13.14500 +0.27 |
13.15 | 12.81 | 12.81 | 6,849 |
| 30 Dec 13 |
12.87500 -0.13 |
13.11 | 12.88 | 13.10 | 9,257 |
| 27 Dec 13 |
13.00000 +0.45 |
13.15 | 12.27 | 12.27 | 19,688 |
| 23 Dec 13 |
12.55000 +1.05 |
13.45 | 11.31 | 11.31 | 41,558 |
| 20 Dec 13 |
11.50000 -0.30 |
12.10 | 11.44 | 11.85 | 48,411 |
| 19 Dec 13 |
11.80000 -0.70 |
12.78 | 11.71 | 12.78 | 39,483 |
| 18 Dec 13 |
12.50000 -0.07 |
12.75 | 12.50 | 12.70 | 9,690 |
| 17 Dec 13 |
12.57000 -0.66 |
13.09 | 12.57 | 13.09 | 53,204 |
| 16 Dec 13 |
13.23000 +0.38 |
13.30 | 12.70 | 12.70 | 16,496 |
| 13 Dec 13 |
12.85000 +0.31 |
12.86 | 12.65 | 12.65 | 7,367 |
| 12 Dec 13 |
12.54500 -0.37 |
12.99 | 12.55 | 12.99 | 7,218 |
| 11 Dec 13 |
12.91500 +0.10 |
13.09 | 12.66 | 12.66 | 5,326 |
| 10 Dec 13 |
12.82000 -0.10 |
13.00 | 12.71 | 13.00 | 4,438 |
| 09 Dec 13 |
12.92000 +0.03 |
13.23 | 12.88 | 12.88 | 3,094 |
| 06 Dec 13 |
12.88500 -0.30 |
13.45 | 12.88 | 13.19 | 5,004 |
| 05 Dec 13 |
13.19000 +0.00 |
13.45 | 13.19 | 13.45 | 4,066 |
| 04 Dec 13 |
13.19000 -0.32 |
13.55 | 13.19 | 13.25 | 3,929 |
| 03 Dec 13 |
13.50500 +0.07 |
13.58 | 13.10 | 13.20 | 10,452 |
| 02 Dec 13 |
13.44000 -0.33 |
13.72 | 13.23 | 13.60 | 13,450 |
| 29 Nov 13 |
13.77000 +0.67 |
13.77 | 13.24 | 13.30 | 14,003 |
| 28 Nov 13 |
13.10000 -0.35 |
13.65 | 13.10 | 13.52 | 5,565 |
| 27 Nov 13 |
13.45000 +0.65 |
13.45 | 12.85 | 13.10 | 9,271 |
| 26 Nov 13 |
12.80000 +0.07 |
13.11 | 12.58 | 12.78 | 25,678 |
| 25 Nov 13 |
12.73500 +0.06 |
12.93 | 12.51 | 12.51 | 18,285 |
| 22 Nov 13 |
12.67000 -0.05 |
12.71 | 12.53 | 12.71 | 11,872 |
| 21 Nov 13 |
12.71500 +0.22 |
12.76 | 12.46 | 12.50 | 13,248 |
| 20 Nov 13 |
12.50000 -0.28 |
12.95 | 12.50 | 12.75 | 21,645 |
| 19 Nov 13 |
12.78000 -0.22 |
13.04 | 12.78 | 13.04 | 11,427 |
| 18 Nov 13 |
13.00000 -0.05 |
13.21 | 12.88 | 12.88 | 6,577 |
| 15 Nov 13 |
13.05000 +0.15 |
13.05 | 12.88 | 12.90 | 5,799 |
| 14 Nov 13 |
12.90000 -0.05 |
13.23 | 12.90 | 12.95 | 14,826 |
| 13 Nov 13 |
12.95000 -0.15 |
13.28 | 12.91 | 13.15 | 10,144 |
| 12 Nov 13 |
13.10000 -0.13 |
13.35 | 13.10 | 13.35 | 3,844 |
| 11 Nov 13 |
13.23000 -0.25 |
13.74 | 13.23 | 13.74 | 10,246 |
| 08 Nov 13 |
13.48000 +0.10 |
13.48 | 12.98 | 12.98 | 9,802 |
| 07 Nov 13 |
13.38000 -0.87 |
14.14 | 13.35 | 14.05 | 14,243 |
| 06 Nov 13 |
14.25000 +0.19 |
14.25 | 12.54 | 12.90 | 41,175 |
| 05 Nov 13 |
14.05500 -0.13 |
14.28 | 14.06 | 14.20 | 11,449 |
| 04 Nov 13 |
14.19000 +0.01 |
14.21 | 14.18 | 14.18 | 2,445 |
| 01 Nov 13 |
14.18000 +0.10 |
14.25 | 14.07 | 14.11 | 1,337 |
| 31 Oct 13 |
14.08000 -0.36 |
14.30 | 14.08 | 14.24 | 9,652 |
| 30 Oct 13 |
14.44000 -0.04 |
14.44 | 14.20 | 14.28 | 5,512 |
| 29 Oct 13 |
14.48000 +0.03 |
14.48 | 14.30 | 14.40 | 6,248 |
| 28 Oct 13 |
14.45000 +0.10 |
14.52 | 14.37 | 14.52 | 14,879 |
| 25 Oct 13 |
14.35500 -0.05 |
14.40 | 14.25 | 14.40 | 12,863 |
| 24 Oct 13 |
14.40000 +0.15 |
14.42 | 14.25 | 14.42 | 2,515 |
| 23 Oct 13 |
14.25000 -0.05 |
14.42 | 14.25 | 14.40 | 8,636 |
| 22 Oct 13 |
14.30000 +0.04 |
14.47 | 14.25 | 14.47 | 6,400 |
| 21 Oct 13 |
14.26000 -0.32 |
14.62 | 14.10 | 14.62 | 19,391 |
| 18 Oct 13 |
14.58000 +0.01 |
14.63 | 14.11 | 14.32 | 15,136 |
| 17 Oct 13 |
14.57000 +0.11 |
14.65 | 13.94 | 14.50 | 13,229 |
| 16 Oct 13 |
14.46000 -0.22 |
14.77 | 14.46 | 14.66 | 15,614 |
| 15 Oct 13 |
14.67500 -0.30 |
15.22 | 14.68 | 15.00 | 7,185 |
| 14 Oct 13 |
14.98000 +0.07 |
14.98 | 14.59 | 14.98 | 4,303 |
| 11 Oct 13 |
14.91000 +0.61 |
14.95 | 14.19 | 14.30 | 10,161 |
| 10 Oct 13 |
14.29500 +0.30 |
14.30 | 13.92 | 14.00 | 7,715 |
| 09 Oct 13 |
14.00000 +0.09 |
14.00 | 13.84 | 13.98 | 3,014 |
| 08 Oct 13 |
13.91000 -0.15 |
14.08 | 13.91 | 14.00 | 8,911 |
| 07 Oct 13 |
14.06000 +0.06 |
14.18 | 14.05 | 14.05 | 11,540 |
| 04 Oct 13 |
14.00000 -0.02 |
14.24 | 13.97 | 14.00 | 7,556 |
| 03 Oct 13 |
14.02000 -0.02 |
14.17 | 14.02 | 14.05 | 1,894 |
| 02 Oct 13 |
14.04400 +0.04 |
14.13 | 14.04 | 14.05 | 455 |
| 01 Oct 13 |
14.00000 -0.06 |
14.14 | 14.00 | 14.01 | 1,964 |
| 30 Sep 13 |
14.06000 -0.18 |
14.24 | 14.06 | 14.24 | 1,513 |
| 27 Sep 13 |
14.24000 -0.08 |
14.27 | 13.88 | 14.23 | 11,133 |
| 26 Sep 13 |
14.32000 +0.04 |
14.44 | 14.19 | 14.30 | 476 |
| 25 Sep 13 |
14.28000 -0.07 |
14.50 | 14.15 | 14.40 | 2,123 |
| 24 Sep 13 |
14.35000 +0.05 |
14.47 | 14.03 | 14.24 | 1,763 |
| 23 Sep 13 |
14.30000 +0.05 |
14.30 | 14.00 | 14.18 | 5,276 |
| 20 Sep 13 |
14.25000 +0.05 |
14.43 | 14.00 | 14.43 | 6,023 |
| 19 Sep 13 |
14.20000 +0.00 |
14.45 | 13.50 | 14.37 | 29,547 |
| 18 Sep 13 |
14.20000 -0.06 |
14.44 | 14.20 | 14.30 | 20,445 |
| 17 Sep 13 |
14.26000 -0.05 |
14.44 | 14.18 | 14.18 | 27,961 |
| 16 Sep 13 |
14.31000 +0.07 |
14.62 | 14.31 | 14.38 | 39,691 |
| 13 Sep 13 |
14.24000 -0.06 |
14.41 | 14.24 | 14.40 | 19,833 |
| 12 Sep 13 |
14.30000 -0.30 |
14.78 | 14.16 | 14.60 | 25,560 |
| 11 Sep 13 |
14.60000 -0.10 |
14.74 | 14.45 | 14.70 | 17,919 |
| 10 Sep 13 |
14.70000 +0.15 |
14.70 | 14.55 | 14.55 | 4,301 |
| 09 Sep 13 |
14.55000 +0.20 |
14.70 | 14.36 | 14.36 | 5,986 |
| 06 Sep 13 |
14.35000 -0.15 |
14.66 | 14.35 | 14.60 | 3,009 |
| 05 Sep 13 |
14.50000 -0.11 |
14.73 | 14.50 | 14.50 | 1,794 |
| 04 Sep 13 |
14.61000 +0.16 |
14.65 | 14.48 | 14.62 | 3,390 |
| 03 Sep 13 |
14.45000 -0.05 |
14.70 | 14.45 | 14.50 | 7,095 |
| 02 Sep 13 |
14.50000 -0.07 |
14.64 | 14.32 | 14.47 | 5,568 |
| 30 Aug 13 |
14.57000 +0.14 |
14.57 | 14.43 | 14.50 | 2,353 |
| 29 Aug 13 |
14.43000 -0.02 |
14.56 | 14.38 | 14.38 | 1,252 |
| 28 Aug 13 |
14.45500 +0.01 |
14.57 | 14.30 | 14.57 | 7,415 |
| 27 Aug 13 |
14.45000 -0.24 |
14.58 | 14.45 | 14.57 | 1,395 |
| 26 Aug 13 |
14.69000 +0.28 |
14.69 | 14.50 | 14.50 | 1,196 |
| 23 Aug 13 |
14.40500 +0.04 |
14.44 | 14.36 | 14.36 | 1,804 |
| 22 Aug 13 |
14.36500 +0.21 |
14.65 | 14.18 | 14.18 | 5,920 |
| 21 Aug 13 |
14.15500 -0.57 |
14.75 | 14.15 | 14.75 | 3,773 |
| 20 Aug 13 |
14.72000 +0.21 |
14.72 | 14.22 | 14.45 | 3,510 |
| 19 Aug 13 |
14.51000 -0.10 |
14.65 | 14.50 | 14.65 | 4,923 |
| 16 Aug 13 |
14.61500 +0.09 |
14.65 | 14.45 | 14.65 | 1,289 |
| 15 Aug 13 |
14.53000 +0.34 |
14.65 | 14.21 | 14.21 | 9,031 |
| 14 Aug 13 |
14.19500 -0.55 |
14.74 | 14.19 | 14.74 | 12,430 |
| 13 Aug 13 |
14.74000 +0.24 |
14.75 | 14.55 | 14.55 | 4,267 |
| 12 Aug 13 |
14.49500 -0.15 |
14.64 | 14.48 | 14.50 | 3,505 |
| 09 Aug 13 |
14.64500 -0.90 |
15.60 | 14.22 | 15.50 | 45,038 |
| 08 Aug 13 |
15.55000 -0.13 |
15.73 | 15.45 | 15.69 | 3,029 |
| 07 Aug 13 |
15.68000 +0.22 |
16.00 | 15.45 | 15.54 | 9,259 |
| 06 Aug 13 |
15.46000 -0.20 |
15.72 | 15.45 | 15.72 | 4,210 |
| 05 Aug 13 |
15.66000 +0.21 |
15.72 | 15.45 | 15.45 | 2,365 |
| 02 Aug 13 |
15.45000 +0.20 |
15.65 | 15.31 | 15.31 | 768 |
| 01 Aug 13 |
15.25000 +0.08 |
15.43 | 15.19 | 15.39 | 3,066 |
| 31 Jul 13 |
15.17000 +0.25 |
15.20 | 14.90 | 14.90 | 2,474 |
| 30 Jul 13 |
14.92000 -0.69 |
15.70 | 14.92 | 15.70 | 13,012 |
| 29 Jul 13 |
15.61000 +0.59 |
15.65 | 15.08 | 15.08 | 5,616 |
| 26 Jul 13 |
15.01500 +0.57 |
15.80 | 14.50 | 14.50 | 15,954 |
| 25 Jul 13 |
14.45000 +0.40 |
14.50 | 14.22 | 14.26 | 4,738 |
| 24 Jul 13 |
14.05000 -0.10 |
14.39 | 14.05 | 14.25 | 3,192 |
| 23 Jul 13 |
14.14500 +0.10 |
14.49 | 14.11 | 14.49 | 6,149 |
| 22 Jul 13 |
14.05000 +0.05 |
14.05 | 13.98 | 14.04 | 975 |
| 19 Jul 13 |
14.00000 -0.07 |
14.06 | 14.00 | 14.00 | 5,903 |
| 18 Jul 13 |
14.07000 -0.08 |
14.27 | 14.05 | 14.12 | 3,952 |
| 17 Jul 13 |
14.15000 +0.05 |
14.43 | 14.01 | 14.09 | 5,914 |
| 16 Jul 13 |
14.09500 -0.15 |
14.30 | 14.10 | 14.30 | 1,613 |
| 15 Jul 13 |
14.24500 +0.14 |
14.24 | 13.90 | 13.90 | 9,033 |
| 12 Jul 13 |
14.10000 +0.29 |
14.17 | 13.81 | 13.81 | 15,342 |
| 11 Jul 13 |
13.81000 -0.23 |
14.28 | 13.81 | 14.15 | 7,699 |
| 10 Jul 13 |
14.04500 -0.60 |
14.56 | 13.88 | 14.36 | 14,178 |
| 09 Jul 13 |
14.65000 +0.96 |
14.69 | 13.69 | 13.69 | 10,511 |
| 08 Jul 13 |
13.68500 +0.08 |
13.77 | 13.56 | 13.56 | 4,240 |
| 05 Jul 13 |
13.61000 -0.14 |
13.86 | 13.61 | 13.75 | 2,074 |
| 04 Jul 13 |
13.75000 +0.31 |
13.81 | 13.50 | 13.51 | 2,627 |
| 03 Jul 13 |
13.43500 -0.09 |
13.62 | 13.18 | 13.49 | 18,202 |
| 02 Jul 13 |
13.52000 -0.07 |
13.74 | 13.50 | 13.60 | 6,491 |
| 01 Jul 13 |
13.59500 -0.11 |
13.72 | 13.53 | 13.61 | 4,445 |
| 28 Jun 13 |
13.71000 -0.01 |
14.23 | 13.70 | 13.78 | 7,125 |
| 27 Jun 13 |
13.71500 +0.36 |
13.86 | 13.40 | 13.41 | 13,774 |
| 26 Jun 13 |
13.35000 -0.05 |
13.50 | 13.31 | 13.50 | 4,314 |
| 25 Jun 13 |
13.40000 +0.13 |
13.60 | 13.35 | 13.49 | 9,204 |
| 24 Jun 13 |
13.27000 -0.83 |
14.10 | 12.98 | 13.90 | 21,127 |
| 21 Jun 13 |
14.10000 -0.06 |
14.36 | 13.97 | 13.97 | 8,795 |
| 20 Jun 13 |
14.16500 -0.27 |
14.22 | 13.95 | 14.20 | 8,589 |
| 19 Jun 13 |
14.44000 +0.09 |
14.44 | 14.30 | 14.30 | 908 |
| 18 Jun 13 |
14.35000 -0.06 |
14.55 | 14.00 | 14.55 | 19,041 |
| 17 Jun 13 |
14.41000 +0.19 |
14.49 | 14.30 | 14.30 | 4,846 |
| 14 Jun 13 |
14.21500 -0.13 |
14.22 | 13.90 | 14.16 | 8,826 |
| 13 Jun 13 |
14.34500 -0.93 |
15.30 | 14.25 | 15.30 | 41,587 |
| 12 Jun 13 |
15.27500 -0.11 |
15.37 | 15.15 | 15.37 | 8,779 |
| 11 Jun 13 |
15.38500 -0.21 |
15.71 | 15.39 | 15.71 | 8,579 |
| 10 Jun 13 |
15.59500 -0.15 |
15.83 | 15.60 | 15.75 | 6,720 |
| 07 Jun 13 |
15.75000 +0.23 |
15.81 | 15.50 | 15.50 | 5,925 |
| 06 Jun 13 |
15.51500 -0.59 |
16.01 | 15.06 | 15.95 | 14,505 |
| 05 Jun 13 |
16.10000 -0.32 |
16.30 | 15.95 | 16.20 | 4,873 |
| 04 Jun 13 |
16.42500 +0.18 |
16.42 | 16.17 | 16.26 | 10,634 |
| 03 Jun 13 |
16.24500 +0.05 |
16.25 | 16.00 | 16.01 | 8,549 |
| 31 May 13 |
16.20000 +0.45 |
16.25 | 15.75 | 15.98 | 7,744 |
| 30 May 13 |
15.75000 -0.01 |
15.94 | 15.75 | 15.80 | 4,091 |
| 29 May 13 |
15.76000 -0.14 |
15.96 | 15.75 | 15.90 | 5,157 |
| 28 May 13 |
15.90000 -0.11 |
16.13 | 15.90 | 16.13 | 3,312 |
| 27 May 13 |
16.01000 -0.01 |
16.06 | 15.90 | 16.00 | 4,043 |
| 24 May 13 |
16.02000 +0.42 |
16.03 | 15.65 | 15.65 | 4,887 |
| 23 May 13 |
15.60000 -0.50 |
15.95 | 15.60 | 15.80 | 15,120 |
| 22 May 13 |
16.10000 +0.10 |
16.26 | 15.82 | 16.00 | 31,944 |
| 21 May 13 |
16.00000 +0.10 |
16.00 | 15.61 | 15.73 | 11,062 |
| 20 May 13 |
15.90000 +0.60 |
15.95 | 15.30 | 15.30 | 11,063 |
| 17 May 13 |
15.30000 -0.60 |
15.94 | 15.01 | 15.90 | 29,299 |
| 16 May 13 |
15.90000 -0.76 |
16.72 | 15.84 | 16.72 | 29,539 |
| 15 May 13 |
16.66000 -0.05 |
16.70 | 16.44 | 16.70 | 7,402 |
| 14 May 13 |
16.71000 -1.38 |
17.50 | 16.35 | 17.50 | 50,994 |
| 13 May 13 |
18.09000 +0.15 |
18.09 | 17.77 | 17.77 | 3,521 |
| 10 May 13 |
17.94000 -0.14 |
18.08 | 17.90 | 18.05 | 8,684 |
| 09 May 13 |
18.08000 +0.08 |
18.08 | 18.00 | 18.00 | 4,511 |
| 08 May 13 |
18.00000 +0.40 |
18.04 | 17.65 | 17.75 | 8,947 |
| 07 May 13 |
17.60000 -0.10 |
17.80 | 17.51 | 17.70 | 7,541 |
| 06 May 13 |
17.70500 -0.40 |
18.17 | 17.57 | 18.00 | 17,063 |
| 03 May 13 |
18.10000 -0.03 |
18.20 | 18.00 | 18.00 | 9,399 |
| 02 May 13 |
18.13500 -0.17 |
18.23 | 18.11 | 18.20 | 2,775 |
| 30 Apr 13 |
18.31000 +0.51 |
18.47 | 17.80 | 17.80 | 10,403 |
| 29 Apr 13 |
17.80000 -0.14 |
18.03 | 17.66 | 17.91 | 8,499 |
| 26 Apr 13 |
17.94000 +0.28 |
17.98 | 17.68 | 17.68 | 4,434 |
| 25 Apr 13 |
17.66000 -0.01 |
17.92 | 17.50 | 17.60 | 14,313 |
| 24 Apr 13 |
17.66500 -0.33 |
18.00 | 17.66 | 17.69 | 10,655 |
| 23 Apr 13 |
17.99500 -0.09 |
18.08 | 17.85 | 17.85 | 4,769 |
| 22 Apr 13 |
18.08500 +0.09 |
18.16 | 17.85 | 18.10 | 8,883 |
| 19 Apr 13 |
17.99500 -0.38 |
18.45 | 17.85 | 18.36 | 13,124 |
| 18 Apr 13 |
18.38000 -0.02 |
18.85 | 17.91 | 18.30 | 32,628 |
| 17 Apr 13 |
18.40000 -0.10 |
18.50 | 18.09 | 18.32 | 26,103 |
| 16 Apr 13 |
18.50000 +0.30 |
18.50 | 17.78 | 18.25 | 12,445 |
| 15 Apr 13 |
18.20000 +0.11 |
18.20 | 17.89 | 17.99 | 5,430 |
| 12 Apr 13 |
18.09000 +0.19 |
18.09 | 17.58 | 17.67 | 10,646 |
| 11 Apr 13 |
17.90000 +0.00 |
17.94 | 17.85 | 17.85 | 7,404 |
| 10 Apr 13 |
17.90000 +0.00 |
17.99 | 17.85 | 17.86 | 9,817 |
| 09 Apr 13 |
17.90000 +0.01 |
17.95 | 17.68 | 17.90 | 5,861 |
| 08 Apr 13 |
17.89000 +0.85 |
18.05 | 17.10 | 17.10 | 11,716 |
| 05 Apr 13 |
17.04000 -0.61 |
17.73 | 17.04 | 17.64 | 14,963 |
| 04 Apr 13 |
17.65000 -0.27 |
18.12 | 17.15 | 17.78 | 18,615 |
| 03 Apr 13 |
17.92000 -0.23 |
18.25 | 17.90 | 18.10 | 16,109 |
| 02 Apr 13 |
18.14500 +0.28 |
18.33 | 17.99 | 18.18 | 14,380 |
| 28 Mar 13 |
17.86500 +0.03 |
18.15 | 17.11 | 17.80 | 38,544 |
| 27 Mar 13 |
17.83500 -0.30 |
18.20 | 17.83 | 18.01 | 20,494 |
| 26 Mar 13 |
18.13500 -0.07 |
18.20 | 17.91 | 18.00 | 21,660 |
| 25 Mar 13 |
18.20000 +0.09 |
18.24 | 17.99 | 18.24 | 16,603 |
| 22 Mar 13 |
18.11000 +0.15 |
18.11 | 17.68 | 18.08 | 16,591 |
| 21 Mar 13 |
17.96000 -0.09 |
18.08 | 17.46 | 18.05 | 26,077 |
| 20 Mar 13 |
18.05000 -0.35 |
18.67 | 17.98 | 18.65 | 16,688 |
| 19 Mar 13 |
18.39500 +0.24 |
18.85 | 18.25 | 18.33 | 49,000 |
| 18 Mar 13 |
18.16000 -0.34 |
18.44 | 17.35 | 18.40 | 40,043 |
| 15 Mar 13 |
18.50000 +0.68 |
18.51 | 17.80 | 17.90 | 133,212 |
| 14 Mar 13 |
17.81500 +0.82 |
17.83 | 17.01 | 17.01 | 35,679 |
| 13 Mar 13 |
17.00000 +0.24 |
17.00 | 16.20 | 16.85 | 39,936 |
| 12 Mar 13 |
16.76500 +0.22 |
16.77 | 16.50 | 16.55 | 11,150 |
| 11 Mar 13 |
16.55000 +0.09 |
16.55 | 16.28 | 16.53 | 11,229 |
| 08 Mar 13 |
16.45500 -0.06 |
16.55 | 16.30 | 16.55 | 11,247 |
| 07 Mar 13 |
16.51000 +0.07 |
16.58 | 16.40 | 16.50 | 10,956 |
| 06 Mar 13 |
16.44500 +0.09 |
16.44 | 16.11 | 16.36 | 7,707 |
| 05 Mar 13 |
16.35000 +0.17 |
16.35 | 16.11 | 16.34 | 7,618 |
| 04 Mar 13 |
16.18000 +0.14 |
16.22 | 16.05 | 16.22 | 6,651 |
| 01 Mar 13 |
16.04000 +0.45 |
16.04 | 15.42 | 16.02 | 35,912 |
| 28 Feb 13 |
15.59000 -0.77 |
16.42 | 15.51 | 16.20 | 15,929 |
| 27 Feb 13 |
16.36000 +0.02 |
16.49 | 16.22 | 16.49 | 25,122 |
| 26 Feb 13 |
16.34000 +0.14 |
16.34 | 15.42 | 16.00 | 17,477 |
| 25 Feb 13 |
16.20000 +0.35 |
16.50 | 15.91 | 16.15 | 27,412 |
| 22 Feb 13 |
15.85500 +0.25 |
15.90 | 15.53 | 15.73 | 10,661 |
| 21 Feb 13 |
15.60500 +0.35 |
15.60 | 14.90 | 15.01 | 21,898 |
| 20 Feb 13 |
15.25000 +0.55 |
15.25 | 14.70 | 14.80 | 20,214 |
| 19 Feb 13 |
14.70500 +0.00 |
14.80 | 14.62 | 14.78 | 2,970 |
| 18 Feb 13 |
14.70500 -0.30 |
14.95 | 14.70 | 14.80 | 2,998 |
| 15 Feb 13 |
15.00000 +0.37 |
15.24 | 14.45 | 14.75 | 10,269 |
| 14 Feb 13 |
14.63000 +0.47 |
14.63 | 14.05 | 14.05 | 11,879 |
| 13 Feb 13 |
14.16000 +0.06 |
14.16 | 14.10 | 14.14 | 212 |
| 12 Feb 13 |
14.09500 +0.16 |
14.10 | 13.90 | 14.08 | 3,176 |
| 11 Feb 13 |
13.94000 -0.16 |
14.17 | 13.94 | 14.01 | 3,964 |
| 08 Feb 13 |
14.10000 -0.02 |
14.30 | 13.94 | 14.30 | 4,931 |
| 07 Feb 13 |
14.12500 +0.09 |
14.24 | 14.00 | 14.04 | 8,021 |
| 06 Feb 13 |
14.04000 -0.06 |
14.25 | 14.04 | 14.10 | 5,989 |
| 05 Feb 13 |
14.10000 +0.05 |
14.14 | 13.94 | 13.94 | 4,469 |
| 04 Feb 13 |
14.05500 -0.01 |
14.30 | 14.06 | 14.30 | 2,218 |
| 01 Feb 13 |
14.07000 -0.20 |
14.19 | 14.07 | 14.19 | 4,980 |
| 31 Jan 13 |
14.27500 +0.28 |
14.27 | 14.06 | 14.23 | 3,215 |
| 30 Jan 13 |
13.99000 -0.36 |
14.48 | 13.94 | 14.48 | 7,765 |
| 29 Jan 13 |
14.35000 +0.39 |
14.40 | 13.94 | 14.21 | 8,679 |
| 28 Jan 13 |
13.96500 -0.18 |
14.60 | 13.97 | 14.60 | 14,725 |
| 25 Jan 13 |
14.15000 +0.00 |
14.20 | 14.14 | 14.19 | 12,538 |
| 24 Jan 13 |
14.15000 +0.00 |
14.30 | 14.15 | 14.30 | 9,379 |
| 23 Jan 13 |
14.15000 -0.20 |
14.40 | 14.15 | 14.35 | 10,035 |
| 22 Jan 13 |
14.35000 +0.17 |
14.40 | 13.85 | 13.90 | 9,316 |
| 21 Jan 13 |
14.18000 -0.52 |
14.77 | 14.18 | 14.61 | 7,524 |
| 18 Jan 13 |
14.70500 +0.07 |
14.75 | 14.61 | 14.64 | 1,745 |
| 17 Jan 13 |
14.63500 -0.23 |
14.80 | 14.56 | 14.60 | 1,252 |
| 16 Jan 13 |
14.87000 +0.27 |
14.87 | 14.60 | 14.62 | 6,739 |
| 15 Jan 13 |
14.60000 -0.10 |
14.75 | 14.60 | 14.70 | 10,789 |
| 14 Jan 13 |
14.70000 +0.02 |
14.90 | 14.60 | 14.70 | 8,223 |
| 11 Jan 13 |
14.67500 +0.05 |
14.85 | 14.61 | 14.85 | 6,015 |
| 10 Jan 13 |
14.62500 +0.15 |
14.90 | 14.42 | 14.88 | 7,852 |
| 09 Jan 13 |
14.47000 +0.22 |
14.80 | 14.20 | 14.31 | 12,379 |
| 08 Jan 13 |
14.25000 +0.18 |
14.46 | 13.95 | 13.95 | 4,477 |
| 07 Jan 13 |
14.07000 +0.10 |
14.14 | 13.90 | 13.90 | 5,041 |
| 04 Jan 13 |
13.97000 +0.28 |
13.97 | 13.57 | 13.75 | 5,668 |
| 03 Jan 13 |
13.69000 +0.57 |
13.80 | 13.12 | 13.17 | 5,458 |
| 02 Jan 13 |
13.12000 +0.36 |
13.12 | 12.61 | 12.61 | 4,824 |
| 28 Dec 12 |
12.76000 -0.32 |
12.94 | 12.76 | 12.91 | 2,098 |
| 27 Dec 12 |
13.08500 +0.02 |
13.09 | 12.81 | 12.81 | 2,792 |
| 21 Dec 12 |
13.06500 -0.11 |
13.17 | 13.00 | 13.13 | 3,809 |
| 20 Dec 12 |
13.17000 +0.00 |
13.17 | 13.00 | 13.02 | 4,208 |
| 19 Dec 12 |
13.17000 +0.26 |
13.17 | 12.88 | 13.05 | 6,402 |
| 18 Dec 12 |
12.91000 -0.28 |
13.30 | 12.91 | 13.15 | 8,335 |
| 17 Dec 12 |
13.18500 -0.41 |
13.52 | 13.19 | 13.20 | 2,657 |
| 14 Dec 12 |
13.60000 +0.10 |
13.72 | 13.40 | 13.40 | 5,171 |
| 13 Dec 12 |
13.50000 +0.02 |
13.50 | 13.30 | 13.50 | 5,277 |
| 12 Dec 12 |
13.48500 +0.18 |
13.48 | 13.14 | 13.30 | 8,560 |
| 11 Dec 12 |
13.30000 +0.20 |
13.30 | 13.22 | 13.22 | 182 |
| 10 Dec 12 |
13.10000 +0.04 |
13.16 | 13.00 | 13.16 | 3,267 |
| 07 Dec 12 |
13.06000 +0.00 |
13.22 | 13.06 | 13.06 | 1,806 |
| 06 Dec 12 |
13.06000 -0.20 |
13.15 | 13.06 | 13.12 | 10,081 |
| 05 Dec 12 |
13.26000 +0.26 |
13.34 | 13.03 | 13.06 | 2,210 |
| 04 Dec 12 |
13.00000 +0.00 |
13.12 | 13.00 | 13.00 | 2,180 |
| 03 Dec 12 |
13.00000 +0.00 |
13.20 | 12.90 | 13.00 | 14,170 |
| 30 Nov 12 |
13.00000 -0.08 |
13.08 | 12.99 | 13.00 | 32,394 |
| 29 Nov 12 |
13.08000 +0.06 |
13.19 | 13.06 | 13.17 | 11,049 |
| 28 Nov 12 |
13.02000 -0.18 |
13.03 | 12.80 | 12.80 | 1,993 |
| 27 Nov 12 |
13.20000 +0.06 |
13.20 | 12.83 | 13.19 | 4,294 |
| 26 Nov 12 |
13.14000 -0.03 |
13.27 | 13.10 | 13.27 | 2,138 |
| 23 Nov 12 |
13.17000 +0.17 |
13.17 | 12.86 | 13.00 | 8,789 |
| 22 Nov 12 |
13.00000 +0.39 |
13.28 | 12.66 | 12.66 | 9,863 |
| 21 Nov 12 |
12.61000 +0.40 |
12.66 | 12.19 | 12.41 | 16,414 |
| 20 Nov 12 |
12.20500 -0.19 |
12.56 | 12.20 | 12.40 | 30,326 |
| 19 Nov 12 |
12.40000 -0.38 |
12.88 | 12.28 | 12.88 | 17,657 |
| 16 Nov 12 |
12.78000 -0.54 |
13.20 | 12.33 | 13.17 | 28,987 |
| 15 Nov 12 |
13.32000 -0.71 |
14.00 | 13.32 | 14.00 | 6,088 |
| 14 Nov 12 |
14.03000 -0.13 |
14.15 | 14.03 | 14.14 | 618 |
| 13 Nov 12 |
14.16000 -0.10 |
14.32 | 14.14 | 14.27 | 1,458 |
| 12 Nov 12 |
14.26000 -0.03 |
14.49 | 14.26 | 14.35 | 3,456 |
| 09 Nov 12 |
14.29000 -0.01 |
14.29 | 14.15 | 14.15 | 6,001 |
| 08 Nov 12 |
14.30000 +0.00 |
14.31 | 14.15 | 14.15 | 804 |
| 07 Nov 12 |
14.30000 +0.00 |
14.40 | 14.27 | 14.31 | 5,570 |
| 06 Nov 12 |
14.30000 +0.24 |
14.48 | 14.06 | 14.15 | 4,652 |
| 05 Nov 12 |
14.05500 +0.03 |
14.10 | 14.03 | 14.10 | 344 |
| 02 Nov 12 |
14.02000 +0.02 |
14.02 | 13.85 | 13.94 | 8,677 |
| 01 Nov 12 |
14.00000 +0.00 |
14.15 | 14.00 | 14.15 | 4,900 |
| 31 Oct 12 |
14.00000 +0.25 |
14.16 | 13.72 | 13.73 | 118,969 |
| 30 Oct 12 |
13.75000 -0.07 |
14.00 | 13.62 | 13.62 | 3,036 |
| 29 Oct 12 |
13.82000 -0.18 |
14.06 | 13.65 | 13.77 | 4,293 |
| 26 Oct 12 |
14.00000 -0.01 |
14.00 | 13.77 | 13.77 | 5,030 |
| 25 Oct 12 |
14.01000 +0.01 |
14.07 | 13.77 | 14.00 | 2,380 |
| 24 Oct 12 |
14.00000 -0.40 |
14.22 | 14.00 | 14.22 | 11,107 |
| 23 Oct 12 |
14.40000 +0.20 |
14.64 | 14.20 | 14.20 | 14,270 |
| 22 Oct 12 |
14.20000 -0.20 |
14.20 | 14.11 | 14.20 | 2,970 |
| 19 Oct 12 |
14.39500 +0.14 |
14.40 | 14.11 | 14.11 | 3,576 |
| 18 Oct 12 |
14.25500 +0.14 |
14.33 | 14.11 | 14.11 | 3,019 |
| 17 Oct 12 |
14.12000 +0.02 |
14.45 | 14.00 | 14.28 | 16,050 |
| 16 Oct 12 |
14.10000 +0.61 |
14.10 | 13.50 | 13.60 | 12,192 |
| 15 Oct 12 |
13.49000 +0.69 |
13.70 | 12.70 | 12.72 | 11,381 |
| 12 Oct 12 |
12.80000 -0.11 |
12.91 | 12.80 | 12.91 | 2,878 |
| 11 Oct 12 |
12.91000 -0.34 |
13.23 | 12.91 | 13.23 | 990 |
| 10 Oct 12 |
13.25000 +0.25 |
13.25 | 12.93 | 12.93 | 5,656 |
| 09 Oct 12 |
13.00000 -0.01 |
13.23 | 13.00 | 13.01 | 1,020 |
| 08 Oct 12 |
13.01000 -0.24 |
13.16 | 13.00 | 13.00 | 5,579 |
| 05 Oct 12 |
13.25000 +0.28 |
13.40 | 12.98 | 12.98 | 5,809 |
| 04 Oct 12 |
12.97000 +0.10 |
12.97 | 12.72 | 12.93 | 1,413 |
| 03 Oct 12 |
12.87500 +0.01 |
12.88 | 12.72 | 12.72 | 454 |
| 02 Oct 12 |
12.87000 +0.10 |
12.92 | 12.50 | 12.50 | 3,677 |
| 01 Oct 12 |
12.77500 -0.05 |
12.77 | 12.77 | 12.77 | 68 |
| 28 Sep 12 |
12.82500 +0.11 |
12.85 | 12.80 | 12.80 | 648 |
| 27 Sep 12 |
12.71000 +0.00 |
12.71 | 12.48 | 12.67 | 4,086 |
| 26 Sep 12 |
12.71000 -0.32 |
13.00 | 12.71 | 12.81 | 1,232 |
| 25 Sep 12 |
13.03500 -0.24 |
13.41 | 12.77 | 13.11 | 6,636 |
| 24 Sep 12 |
13.28000 -0.13 |
13.40 | 13.28 | 13.28 | 1,538 |
| 21 Sep 12 |
13.41000 +0.10 |
13.41 | 13.09 | 13.09 | 2,921 |
| 20 Sep 12 |
13.30500 +0.36 |
13.70 | 13.16 | 13.16 | 2,346 |
| 19 Sep 12 |
12.95000 -0.13 |
13.11 | 12.94 | 12.94 | 5,452 |
| 18 Sep 12 |
13.08000 +0.29 |
13.08 | 12.61 | 12.70 | 16,496 |
| 17 Sep 12 |
12.79000 +0.05 |
12.90 | 12.70 | 12.90 | 1,774 |
| 14 Sep 12 |
12.74000 +0.04 |
12.75 | 12.67 | 12.67 | 5,364 |
| 13 Sep 12 |
12.70000 +0.25 |
12.85 | 12.51 | 12.61 | 1,194 |
| 12 Sep 12 |
12.45000 -0.11 |
12.60 | 12.42 | 12.43 | 20,594 |
| 11 Sep 12 |
12.55500 -0.34 |
12.90 | 12.51 | 12.88 | 3,765 |
| 10 Sep 12 |
12.90000 +0.49 |
12.90 | 12.61 | 12.61 | 13,257 |
| 07 Sep 12 |
12.41000 -0.15 |
12.61 | 12.31 | 12.57 | 15,732 |
| 06 Sep 12 |
12.56500 +0.26 |
12.67 | 12.30 | 12.30 | 971 |
| 05 Sep 12 |
12.30000 +0.02 |
12.50 | 12.30 | 12.30 | 1,731 |
| 04 Sep 12 |
12.28000 -0.02 |
12.40 | 12.27 | 12.40 | 8,054 |
| 03 Sep 12 |
12.30000 -0.01 |
12.47 | 12.30 | 12.31 | 4,958 |
| 31 Aug 12 |
12.31000 +0.00 |
12.45 | 12.30 | 12.31 | 871 |
| 30 Aug 12 |
12.31000 -0.11 |
12.54 | 12.31 | 12.45 | 13,688 |
| 29 Aug 12 |
12.42000 -0.15 |
12.57 | 12.41 | 12.56 | 21,551 |
| 28 Aug 12 |
12.57500 -0.16 |
12.74 | 12.56 | 12.74 | 388 |
| 27 Aug 12 |
12.74000 -0.02 |
12.82 | 12.62 | 12.76 | 2,646 |
| 24 Aug 12 |
12.76000 +0.07 |
12.76 | 12.55 | 12.56 | 2,429 |
| 23 Aug 12 |
12.69000 +0.13 |
12.81 | 12.55 | 12.55 | 2,180 |
| 22 Aug 12 |
12.55500 -0.07 |
12.85 | 12.56 | 12.60 | 3,692 |
| 21 Aug 12 |
12.62500 -0.06 |
12.80 | 12.63 | 12.64 | 1,480 |
| 20 Aug 12 |
12.69000 +0.01 |
12.90 | 12.62 | 12.68 | 3,005 |
| 17 Aug 12 |
12.68000 -0.14 |
12.88 | 12.64 | 12.84 | 6,567 |
| 16 Aug 12 |
12.82500 +0.14 |
12.84 | 12.70 | 12.70 | 5,721 |
| 15 Aug 12 |
12.68000 +0.13 |
12.68 | 12.55 | 12.55 | 2,211 |
| 14 Aug 12 |
12.55500 +0.03 |
12.78 | 12.50 | 12.78 | 4,733 |
| 13 Aug 12 |
12.52500 +0.07 |
12.87 | 12.45 | 12.45 | 4,384 |
| 10 Aug 12 |
12.45000 +0.09 |
12.45 | 12.36 | 12.36 | 1,736 |
| 09 Aug 12 |
12.36000 -0.14 |
12.42 | 12.35 | 12.35 | 1,082 |
| 08 Aug 12 |
12.49500 -0.06 |
12.49 | 12.35 | 12.40 | 1,700 |
| 07 Aug 12 |
12.55000 +0.11 |
12.66 | 12.34 | 12.63 | 3,879 |
| 06 Aug 12 |
12.44000 -0.46 |
12.84 | 12.44 | 12.70 | 4,016 |
| 03 Aug 12 |
12.90000 +0.23 |
12.90 | 12.54 | 12.75 | 3,072 |
| 02 Aug 12 |
12.67000 +0.27 |
12.72 | 12.41 | 12.60 | 1,276 |
| 01 Aug 12 |
12.40000 -0.50 |
12.70 | 12.40 | 12.70 | 1,985 |
| 31 Jul 12 |
12.89500 +0.20 |
13.05 | 12.70 | 13.05 | 1,063 |
| 30 Jul 12 |
12.70000 -0.20 |
12.88 | 12.70 | 12.80 | 2,806 |
| 27 Jul 12 |
12.90000 +0.49 |
12.90 | 12.58 | 12.58 | 2,357 |
| 26 Jul 12 |
12.41000 +0.01 |
12.41 | 11.85 | 12.11 | 2,021 |
| 25 Jul 12 |
12.40000 -0.09 |
12.55 | 11.50 | 12.31 | 23,488 |
| 24 Jul 12 |
12.48500 -0.02 |
12.78 | 11.99 | 12.78 | 8,049 |
| 23 Jul 12 |
12.50000 -0.37 |
12.72 | 12.50 | 12.72 | 8,121 |
| 20 Jul 12 |
12.87000 +0.10 |
13.05 | 12.70 | 12.73 | 7,714 |
| 19 Jul 12 |
12.77500 -0.15 |
13.05 | 12.77 | 13.05 | 2,732 |
| 18 Jul 12 |
12.92500 +0.14 |
13.16 | 12.73 | 12.73 | 2,577 |
| 17 Jul 12 |
12.78500 -0.55 |
13.33 | 12.78 | 13.33 | 3,936 |
| 16 Jul 12 |
13.33000 +0.12 |
13.33 | 13.07 | 13.11 | 2,162 |
| 13 Jul 12 |
13.21000 -0.02 |
13.23 | 13.21 | 13.23 | 1,993 |
| 12 Jul 12 |
13.22500 -0.09 |
13.49 | 13.22 | 13.32 | 5,954 |
| 11 Jul 12 |
13.32000 +0.11 |
13.32 | 13.21 | 13.21 | 2,630 |
| 10 Jul 12 |
13.21000 -0.09 |
13.25 | 13.07 | 13.07 | 1,408 |
| 09 Jul 12 |
13.30000 +0.05 |
13.32 | 13.21 | 13.32 | 1,349 |
| 06 Jul 12 |
13.25000 +0.15 |
13.32 | 13.01 | 13.01 | 7,303 |
| 05 Jul 12 |
13.09500 +0.13 |
13.10 | 12.77 | 12.99 | 4,561 |
| 04 Jul 12 |
12.96500 +0.19 |
13.00 | 12.82 | 12.98 | 1,758 |
| 03 Jul 12 |
12.78000 +0.18 |
12.78 | 12.35 | 12.46 | 12,039 |
| 02 Jul 12 |
12.60000 +0.17 |
12.80 | 12.36 | 12.60 | 7,895 |
| 29 Jun 12 |
12.43000 -0.24 |
13.10 | 12.23 | 12.35 | 10,417 |
| 28 Jun 12 |
12.67000 -0.14 |
12.72 | 12.31 | 12.72 | 2,779 |
| 27 Jun 12 |
12.81000 +0.02 |
12.89 | 12.69 | 12.70 | 3,105 |
| 26 Jun 12 |
12.79500 -0.19 |
13.10 | 12.80 | 13.10 | 5,934 |
| 25 Jun 12 |
12.99000 +0.00 |
12.99 | 12.91 | 12.91 | 79 |
| 22 Jun 12 |
12.99000 +0.14 |
13.10 | 12.78 | 12.78 | 1,691 |
| 21 Jun 12 |
12.85000 -0.05 |
13.00 | 12.85 | 12.85 | 2,177 |
| 20 Jun 12 |
12.90000 -0.02 |
12.99 | 12.83 | 12.83 | 1,262 |
| 19 Jun 12 |
12.92000 -0.20 |
13.00 | 12.92 | 12.96 | 3,093 |
| 18 Jun 12 |
13.12500 +0.16 |
13.20 | 12.99 | 12.99 | 2,973 |
| 15 Jun 12 |
12.96000 +0.10 |
12.99 | 12.90 | 12.90 | 586 |
| 14 Jun 12 |
12.86500 -0.16 |
13.09 | 12.81 | 12.90 | 5,680 |
| 13 Jun 12 |
13.02000 +0.02 |
13.28 | 13.01 | 13.10 | 1,007 |
| 12 Jun 12 |
13.00000 -0.09 |
13.20 | 12.86 | 13.20 | 8,557 |
| 11 Jun 12 |
13.09000 -0.02 |
13.50 | 12.66 | 13.40 | 29,527 |
| 08 Jun 12 |
13.11000 -0.04 |
13.38 | 13.00 | 13.00 | 3,068 |
| 07 Jun 12 |
13.15000 +0.00 |
13.43 | 13.15 | 13.15 | 5,224 |
| 06 Jun 12 |
13.15000 +0.08 |
13.49 | 13.05 | 13.25 | 7,490 |
| 05 Jun 12 |
13.07000 +0.33 |
13.19 | 12.37 | 13.11 | 10,888 |
| 04 Jun 12 |
12.74000 -0.58 |
13.53 | 12.52 | 13.33 | 34,643 |
| 01 Jun 12 |
13.32000 -0.28 |
13.58 | 13.31 | 13.48 | 27,913 |
| 31 May 12 |
13.60000 -0.03 |
13.63 | 13.45 | 13.46 | 5,266 |
| 30 May 12 |
13.63000 -0.32 |
13.99 | 13.45 | 13.99 | 4,568 |
| 29 May 12 |
13.95500 -0.85 |
14.99 | 13.57 | 14.99 | 12,957 |
| 28 May 12 |
14.80000 -0.19 |
15.00 | 14.54 | 14.88 | 4,816 |
| 25 May 12 |
14.99000 +0.84 |
15.15 | 14.19 | 14.19 | 41,113 |
| 24 May 12 |
14.15000 +0.15 |
14.24 | 14.10 | 14.15 | 13,806 |
| 23 May 12 |
14.00000 -0.10 |
14.15 | 13.81 | 14.15 | 8,897 |
| 22 May 12 |
14.10000 +0.58 |
14.34 | 13.49 | 13.93 | 25,794 |
| 21 May 12 |
13.52500 -0.03 |
14.15 | 13.20 | 13.20 | 12,230 |
| 18 May 12 |
13.55000 -0.15 |
13.69 | 13.45 | 13.69 | 8,822 |
| 17 May 12 |
13.70000 -0.02 |
13.90 | 13.46 | 13.90 | 4,758 |
| 16 May 12 |
13.71500 +0.26 |
13.91 | 13.48 | 13.68 | 10,913 |
| 15 May 12 |
13.45500 -0.05 |
13.70 | 13.45 | 13.70 | 15,311 |
| 14 May 12 |
13.50000 -0.38 |
13.92 | 13.34 | 13.92 | 5,093 |
| 11 May 12 |
13.87500 +0.16 |
13.97 | 13.67 | 13.70 | 2,174 |
| 10 May 12 |
13.71000 +0.01 |
14.27 | 13.57 | 13.74 | 15,298 |
| 09 May 12 |
13.70000 +0.23 |
13.70 | 13.24 | 13.50 | 17,290 |
| 08 May 12 |
13.47000 +0.12 |
13.80 | 12.90 | 13.47 | 10,045 |
| 07 May 12 |
13.35500 +0.36 |
13.44 | 13.09 | 13.14 | 5,288 |
| 04 May 12 |
12.99000 +0.28 |
12.99 | 12.59 | 12.90 | 15,955 |
| 03 May 12 |
12.71000 +0.27 |
12.84 | 12.38 | 12.60 | 8,111 |
| 02 May 12 |
12.43500 +0.09 |
12.56 | 12.35 | 12.38 | 13,764 |
| 30 Apr 12 |
12.35000 -0.10 |
12.46 | 12.25 | 12.35 | 9,832 |
| 27 Apr 12 |
12.45000 +0.14 |
12.45 | 12.23 | 12.40 | 3,432 |
| 26 Apr 12 |
12.31000 +0.16 |
12.31 | 12.15 | 12.28 | 2,637 |
| 25 Apr 12 |
12.14500 +0.08 |
12.35 | 12.05 | 12.34 | 5,630 |
| 24 Apr 12 |
12.06500 +0.17 |
12.26 | 11.85 | 11.95 | 16,883 |
| 23 Apr 12 |
11.89000 +0.02 |
11.90 | 11.80 | 11.85 | 9,866 |
| 20 Apr 12 |
11.87000 -0.09 |
12.04 | 11.80 | 11.95 | 33,932 |
| 19 Apr 12 |
11.96000 -0.06 |
12.27 | 11.96 | 12.27 | 8,067 |
| 18 Apr 12 |
12.02000 +0.02 |
12.36 | 11.71 | 12.02 | 5,463 |
| 17 Apr 12 |
12.00000 -0.01 |
12.10 | 12.00 | 12.02 | 5,426 |
| 16 Apr 12 |
12.01000 -0.09 |
12.26 | 12.00 | 12.26 | 4,395 |
| 13 Apr 12 |
12.10500 -0.40 |
12.65 | 11.80 | 12.61 | 21,114 |
| 12 Apr 12 |
12.50000 +0.00 |
13.10 | 12.50 | 12.70 | 15,182 |
| 11 Apr 12 |
12.50000 -0.46 |
12.94 | 12.50 | 12.94 | 35,531 |
| 10 Apr 12 |
12.96000 +0.15 |
13.10 | 12.16 | 12.77 | 22,095 |
| 05 Apr 12 |
12.80500 -0.09 |
13.19 | 12.58 | 12.96 | 10,537 |
| 04 Apr 12 |
12.90000 -0.03 |
13.18 | 12.81 | 12.81 | 9,707 |
| 03 Apr 12 |
12.92500 +0.15 |
13.00 | 12.60 | 12.60 | 7,065 |
| 02 Apr 12 |
12.77000 -0.47 |
13.30 | 12.70 | 13.25 | 21,286 |
| 30 Mar 12 |
13.24500 +0.20 |
13.38 | 13.15 | 13.38 | 3,794 |
| 29 Mar 12 |
13.04500 -0.71 |
13.87 | 12.91 | 13.61 | 20,475 |
| 28 Mar 12 |
13.75500 +0.45 |
14.00 | 13.30 | 13.30 | 16,073 |
| 27 Mar 12 |
13.30000 +0.35 |
13.43 | 12.97 | 12.97 | 11,211 |
| 26 Mar 12 |
12.95000 +0.25 |
12.97 | 12.77 | 12.94 | 7,493 |
| 23 Mar 12 |
12.70000 +0.01 |
12.80 | 12.56 | 12.67 | 4,208 |
| 22 Mar 12 |
12.69500 +0.23 |
12.69 | 12.31 | 12.60 | 6,740 |
| 21 Mar 12 |
12.46500 +0.10 |
12.48 | 12.37 | 12.37 | 3,374 |
| 20 Mar 12 |
12.36500 -0.10 |
12.70 | 12.07 | 12.70 | 9,791 |
| 19 Mar 12 |
12.46000 +0.14 |
12.60 | 12.26 | 12.26 | 4,489 |
| 16 Mar 12 |
12.32000 +0.32 |
12.32 | 11.99 | 12.00 | 14,857 |
| 15 Mar 12 |
12.00000 -0.06 |
12.05 | 11.97 | 11.99 | 5,711 |
| 14 Mar 12 |
12.06500 +0.02 |
12.15 | 11.85 | 11.95 | 11,540 |
| 13 Mar 12 |
12.04500 -0.22 |
12.40 | 11.78 | 12.30 | 14,006 |
| 12 Mar 12 |
12.26000 +0.35 |
12.26 | 12.06 | 12.06 | 5,675 |
| 09 Mar 12 |
11.91500 +0.10 |
11.95 | 11.69 | 11.75 | 4,840 |
| 08 Mar 12 |
11.81000 -0.16 |
12.25 | 11.35 | 12.16 | 66,602 |
| 07 Mar 12 |
11.97000 +0.16 |
12.13 | 11.81 | 11.84 | 5,439 |
| 06 Mar 12 |
11.81000 -0.33 |
12.21 | 11.81 | 12.02 | 8,658 |
| 05 Mar 12 |
12.14000 -0.35 |
12.58 | 11.98 | 12.55 | 8,685 |
| 02 Mar 12 |
12.49000 +0.24 |
12.85 | 12.20 | 12.25 | 15,714 |
| 01 Mar 12 |
12.25000 +0.08 |
12.35 | 12.00 | 12.19 | 5,970 |
| 29 Feb 12 |
12.17000 +0.09 |
12.36 | 12.08 | 12.36 | 9,306 |
| 28 Feb 12 |
12.08500 +0.09 |
12.25 | 12.02 | 12.19 | 3,715 |
| 27 Feb 12 |
12.00000 +0.04 |
12.30 | 11.90 | 12.00 | 8,830 |
| 24 Feb 12 |
11.96000 -0.01 |
12.42 | 11.96 | 12.10 | 8,742 |
| 23 Feb 12 |
11.97000 -0.84 |
13.00 | 11.70 | 12.64 | 43,551 |
| 22 Feb 12 |
12.81500 -0.07 |
13.02 | 12.66 | 13.00 | 10,672 |
| 21 Feb 12 |
12.88000 -0.02 |
13.00 | 12.55 | 12.55 | 6,724 |
| 20 Feb 12 |
12.89500 +0.38 |
12.95 | 12.54 | 12.54 | 3,124 |
| 17 Feb 12 |
12.52000 +0.40 |
12.60 | 12.19 | 12.20 | 7,808 |
| 16 Feb 12 |
12.12000 -0.32 |
12.20 | 11.87 | 12.20 | 3,119 |
| 15 Feb 12 |
12.44000 +0.18 |
12.49 | 12.27 | 12.30 | 3,971 |
| 14 Feb 12 |
12.25500 +0.32 |
12.26 | 11.91 | 11.94 | 2,505 |
| 13 Feb 12 |
11.94000 -0.01 |
11.95 | 11.76 | 11.94 | 6,680 |
| 10 Feb 12 |
11.95000 -0.38 |
12.33 | 11.93 | 12.33 | 4,458 |
| 09 Feb 12 |
12.33000 +0.23 |
12.33 | 12.02 | 12.12 | 8,441 |
| 08 Feb 12 |
12.10500 -0.25 |
12.78 | 11.85 | 12.78 | 9,303 |
| 07 Feb 12 |
12.35500 +0.58 |
12.74 | 11.60 | 11.80 | 10,971 |
| 06 Feb 12 |
11.77500 +0.42 |
11.79 | 11.30 | 11.30 | 10,581 |
| 03 Feb 12 |
11.35500 -0.22 |
11.64 | 11.34 | 11.61 | 5,813 |
| 02 Feb 12 |
11.57000 -0.02 |
11.60 | 11.47 | 11.60 | 3,763 |
| 01 Feb 12 |
11.59000 +0.10 |
11.60 | 11.39 | 11.46 | 4,183 |
| 31 Jan 12 |
11.49000 -0.10 |
11.65 | 11.40 | 11.40 | 5,877 |
| 30 Jan 12 |
11.59000 +0.07 |
11.60 | 11.52 | 11.52 | 1,357 |
| 27 Jan 12 |
11.52500 -0.08 |
11.60 | 11.52 | 11.60 | 284 |
| 26 Jan 12 |
11.60000 +0.13 |
11.60 | 11.55 | 11.55 | 1,147 |
| 25 Jan 12 |
11.47000 +0.05 |
11.58 | 11.41 | 11.45 | 1,727 |
| 24 Jan 12 |
11.42500 -0.18 |
11.50 | 11.40 | 11.48 | 1,681 |
| 23 Jan 12 |
11.60000 +0.24 |
11.60 | 11.40 | 11.46 | 2,211 |
| 20 Jan 12 |
11.36000 -0.06 |
11.60 | 11.32 | 11.60 | 4,407 |
| 19 Jan 12 |
11.42000 -0.02 |
11.57 | 11.42 | 11.57 | 11,954 |
| 18 Jan 12 |
11.44000 -0.09 |
11.50 | 11.25 | 11.25 | 5,697 |
| 17 Jan 12 |
11.52500 +0.13 |
11.60 | 11.34 | 11.50 | 8,493 |
| 16 Jan 12 |
11.40000 +0.59 |
11.40 | 10.95 | 10.98 | 9,390 |
| 13 Jan 12 |
10.81500 -0.38 |
11.38 | 10.65 | 11.23 | 20,551 |
| 12 Jan 12 |
11.19000 -0.24 |
11.60 | 10.77 | 11.48 | 15,548 |
| 11 Jan 12 |
11.42500 -0.34 |
11.65 | 11.40 | 11.65 | 2,144 |
| 10 Jan 12 |
11.76500 -0.01 |
11.81 | 11.53 | 11.80 | 3,786 |
| 09 Jan 12 |
11.77000 +0.31 |
11.90 | 11.40 | 11.59 | 10,899 |
| 06 Jan 12 |
11.46000 +0.61 |
11.46 | 10.93 | 10.94 | 7,879 |
| 05 Jan 12 |
10.85500 +0.25 |
11.19 | 10.67 | 10.67 | 5,994 |
| 04 Jan 12 |
10.60000 +0.05 |
10.62 | 10.49 | 10.49 | 2,251 |
| 03 Jan 12 |
10.55000 +0.23 |
10.60 | 10.40 | 10.53 | 13,936 |
| 02 Jan 12 |
10.32500 +0.35 |
10.33 | 10.06 | 10.14 | 8,980 |
| 30 Dec 11 |
9.97000 -0.06 |
10.03 | 9.96 | 10.03 | 642 |
| 29 Dec 11 |
10.03500 -0.03 |
10.16 | 9.88 | 10.16 | 6,087 |
| 28 Dec 11 |
10.07000 +0.12 |
10.26 | 10.00 | 10.05 | 1,402 |
| 27 Dec 11 |
9.95000 -0.01 |
10.07 | 9.95 | 10.00 | 2,371 |
| 23 Dec 11 |
9.95500 +0.15 |
10.00 | 9.86 | 9.93 | 2,679 |
| 22 Dec 11 |
9.80000 -0.15 |
10.22 | 9.80 | 9.98 | 5,309 |
| 21 Dec 11 |
9.95000 +0.12 |
10.00 | 9.85 | 10.00 | 2,776 |
| 20 Dec 11 |
9.83000 -0.41 |
10.20 | 9.73 | 10.20 | 13,579 |
| 19 Dec 11 |
10.24000 -0.35 |
10.53 | 10.24 | 10.53 | 3,964 |
| 16 Dec 11 |
10.59000 +0.16 |
10.59 | 10.34 | 10.49 | 13,446 |
| 15 Dec 11 |
10.43000 -0.01 |
10.50 | 10.43 | 10.44 | 9,345 |
| 14 Dec 11 |
10.44000 -0.21 |
10.62 | 10.43 | 10.55 | 4,239 |
| 13 Dec 11 |
10.65000 +0.19 |
11.14 | 10.52 | 10.56 | 6,149 |
| 12 Dec 11 |
10.46000 -0.14 |
10.59 | 10.45 | 10.49 | 3,087 |
| 09 Dec 11 |
10.60500 +0.15 |
10.60 | 10.40 | 10.40 | 6,584 |
| 08 Dec 11 |
10.45000 +0.00 |
10.52 | 10.40 | 10.45 | 3,099 |
| 07 Dec 11 |
10.45000 -0.13 |
10.56 | 10.40 | 10.56 | 15,437 |
| 06 Dec 11 |
10.57500 +0.07 |
10.73 | 10.50 | 10.50 | 5,690 |
| 05 Dec 11 |
10.50000 -0.15 |
10.74 | 10.50 | 10.66 | 10,980 |
| 02 Dec 11 |
10.65000 +0.06 |
10.65 | 10.40 | 10.65 | 2,083 |
| 01 Dec 11 |
10.58500 +0.00 |
10.64 | 10.49 | 10.58 | 5,629 |
| 30 Nov 11 |
10.58500 +0.00 |
10.60 | 10.22 | 10.34 | 6,272 |
| 29 Nov 11 |
10.58500 -0.27 |
10.85 | 10.34 | 10.85 | 11,597 |
| 28 Nov 11 |
10.85000 -0.30 |
11.48 | 10.45 | 11.40 | 14,991 |
| 25 Nov 11 |
11.14500 +1.15 |
11.15 | 10.05 | 10.05 | 79,837 |
| 24 Nov 11 |
10.00000 +0.50 |
10.39 | 9.40 | 9.54 | 51,671 |
| 23 Nov 11 |
9.50000 -0.09 |
9.64 | 9.40 | 9.61 | 8,472 |
| 22 Nov 11 |
9.59000 +0.03 |
9.80 | 9.40 | 9.67 | 10,160 |
| 21 Nov 11 |
9.55500 -0.32 |
10.02 | 9.50 | 9.98 | 10,637 |
| 18 Nov 11 |
9.87500 -0.08 |
10.15 | 9.79 | 9.92 | 4,932 |
| 17 Nov 11 |
9.95500 +0.06 |
10.18 | 9.62 | 10.18 | 7,689 |
| 16 Nov 11 |
9.90000 -0.20 |
10.24 | 9.63 | 10.20 | 7,954 |
| 15 Nov 11 |
10.10000 -0.40 |
10.43 | 9.99 | 10.13 | 9,946 |
| 14 Nov 11 |
10.50500 +0.16 |
10.99 | 9.60 | 10.60 | 5,875 |
| 11 Nov 11 |
10.34500 -0.14 |
10.55 | 10.26 | 10.55 | 5,072 |
| 10 Nov 11 |
10.49000 -0.16 |
10.65 | 10.22 | 10.50 | 8,653 |
| 09 Nov 11 |
10.64500 -0.02 |
10.97 | 10.52 | 10.97 | 8,329 |
| 08 Nov 11 |
10.67000 -0.07 |
10.97 | 10.66 | 10.97 | 10,115 |
| 07 Nov 11 |
10.74500 -0.34 |
11.55 | 10.66 | 11.07 | 33,453 |
| 04 Nov 11 |
11.08500 +0.15 |
11.30 | 10.91 | 11.02 | 12,334 |
| 03 Nov 11 |
10.93000 -0.20 |
11.10 | 10.57 | 11.00 | 21,481 |
| 02 Nov 11 |
11.13000 -0.07 |
11.40 | 11.10 | 11.11 | 11,556 |
| 01 Nov 11 |
11.20500 -0.13 |
11.48 | 11.11 | 11.20 | 13,543 |
| 31 Oct 11 |
11.33000 +0.03 |
11.77 | 11.16 | 11.27 | 15,473 |
| 28 Oct 11 |
11.30000 -0.53 |
12.33 | 11.20 | 11.93 | 27,366 |
| 27 Oct 11 |
11.83500 -0.02 |
12.25 | 11.81 | 12.25 | 13,351 |
| 26 Oct 11 |
11.85500 +0.14 |
12.02 | 11.65 | 11.65 | 2,780 |
| 25 Oct 11 |
11.71000 -0.14 |
11.88 | 11.65 | 11.88 | 4,403 |
| 24 Oct 11 |
11.85500 -0.04 |
12.09 | 11.63 | 11.82 | 15,668 |
| 21 Oct 11 |
11.89000 +0.04 |
12.01 | 11.80 | 11.86 | 6,054 |
| 20 Oct 11 |
11.85000 -0.28 |
12.13 | 11.85 | 11.92 | 6,642 |
| 19 Oct 11 |
12.13000 +0.06 |
12.31 | 11.60 | 11.98 | 7,966 |
| 18 Oct 11 |
12.07500 -0.14 |
12.33 | 11.65 | 12.10 | 10,706 |
| 17 Oct 11 |
12.21000 -0.09 |
12.53 | 11.95 | 12.20 | 5,855 |
| 14 Oct 11 |
12.30000 -0.10 |
12.70 | 12.30 | 12.49 | 7,295 |
| 13 Oct 11 |
12.40000 -0.90 |
13.21 | 12.20 | 13.21 | 8,266 |
| 12 Oct 11 |
13.30000 +0.01 |
13.68 | 12.90 | 13.68 | 9,983 |
| 11 Oct 11 |
13.29000 +0.24 |
13.29 | 12.77 | 13.05 | 7,529 |
| 10 Oct 11 |
13.04500 +0.69 |
13.37 | 12.45 | 12.47 | 15,819 |
| 07 Oct 11 |
12.35500 +0.00 |
12.47 | 12.19 | 12.21 | 1,903 |
| 06 Oct 11 |
12.35500 +0.03 |
12.40 | 12.02 | 12.27 | 1,421 |
| 05 Oct 11 |
12.32500 +0.44 |
12.32 | 12.03 | 12.07 | 2,739 |
| 04 Oct 11 |
11.88000 +0.83 |
12.05 | 10.50 | 10.95 | 47,776 |
| 03 Oct 11 |
11.05000 -0.29 |
11.20 | 11.03 | 11.06 | 3,553 |
| 30 Sep 11 |
11.34000 -0.02 |
11.49 | 11.20 | 11.29 | 4,632 |
| 29 Sep 11 |
11.36000 +0.38 |
11.65 | 11.20 | 11.29 | 9,421 |
| 28 Sep 11 |
10.98000 -0.52 |
11.50 | 10.98 | 11.40 | 4,084 |
| 27 Sep 11 |
11.50000 +0.31 |
11.84 | 11.37 | 11.37 | 8,677 |
| 26 Sep 11 |
11.19500 -0.59 |
11.88 | 11.02 | 11.40 | 7,849 |
| 23 Sep 11 |
11.78000 +0.29 |
11.85 | 11.27 | 11.55 | 17,296 |
| 22 Sep 11 |
11.49000 -0.26 |
11.94 | 10.45 | 11.94 | 53,780 |
| 21 Sep 11 |
11.75000 -0.07 |
12.23 | 11.49 | 11.72 | 4,638 |
| 20 Sep 11 |
11.82000 -0.55 |
12.22 | 11.82 | 12.03 | 4,133 |
| 19 Sep 11 |
12.36500 -0.11 |
12.39 | 12.36 | 12.38 | 802 |
| 16 Sep 11 |
12.48000 +0.07 |
12.56 | 12.26 | 12.26 | 1,363 |
| 15 Sep 11 |
12.41000 +0.34 |
12.56 | 11.97 | 12.15 | 4,291 |
| 14 Sep 11 |
12.07500 +0.16 |
12.53 | 11.68 | 11.85 | 11,687 |
| 13 Sep 11 |
11.91500 -0.15 |
12.07 | 11.91 | 12.00 | 10,263 |
| 12 Sep 11 |
12.07000 -0.30 |
12.26 | 11.90 | 12.25 | 7,742 |
| 09 Sep 11 |
12.37000 +0.12 |
12.40 | 12.25 | 12.25 | 496 |
| 08 Sep 11 |
12.25000 -0.02 |
12.46 | 12.25 | 12.46 | 1,747 |
| 07 Sep 11 |
12.27500 +0.02 |
12.52 | 12.27 | 12.52 | 2,408 |
| 06 Sep 11 |
12.25000 -0.38 |
12.63 | 12.25 | 12.52 | 6,202 |
| 05 Sep 11 |
12.63000 +0.20 |
12.63 | 12.40 | 12.43 | 13,644 |
| 02 Sep 11 |
12.43000 +0.14 |
12.52 | 12.19 | 12.19 | 5,614 |
| 01 Sep 11 |
12.29500 -0.11 |
12.40 | 12.15 | 12.40 | 700 |
| 31 Aug 11 |
12.41000 -0.27 |
12.41 | 12.41 | 12.41 | 605 |
| 30 Aug 11 |
12.68000 +0.45 |
12.68 | 12.24 | 12.25 | 781 |
| 29 Aug 11 |
12.22500 +0.23 |
12.50 | 12.02 | 12.50 | 5,774 |
| 26 Aug 11 |
12.00000 -0.50 |
12.35 | 11.90 | 12.35 | 3,985 |
| 25 Aug 11 |
12.50000 -0.09 |
12.75 | 12.48 | 12.74 | 6,106 |
| 24 Aug 11 |
12.58500 -0.11 |
12.76 | 12.58 | 12.76 | 9,827 |
| 23 Aug 11 |
12.70000 +0.72 |
12.90 | 12.05 | 12.05 | 17,755 |
| 22 Aug 11 |
11.98000 +0.11 |
11.98 | 11.45 | 11.55 | 6,431 |
| 19 Aug 11 |
11.87000 -0.31 |
12.15 | 11.48 | 12.15 | 14,709 |
| 18 Aug 11 |
12.17500 -0.87 |
12.87 | 12.18 | 12.81 | 13,982 |
| 17 Aug 11 |
13.04500 -0.21 |
13.15 | 12.61 | 13.06 | 5,720 |
| 16 Aug 11 |
13.25500 -0.22 |
13.55 | 13.13 | 13.50 | 7,974 |
| 15 Aug 11 |
13.47000 +0.77 |
13.63 | 12.70 | 12.70 | 17,695 |
| 12 Aug 11 |
12.70000 +0.45 |
13.34 | 11.97 | 12.49 | 13,206 |
| 11 Aug 11 |
12.25000 +0.81 |
12.41 | 11.90 | 11.90 | 18,157 |
| 10 Aug 11 |
11.43500 -0.56 |
12.68 | 11.44 | 12.23 | 20,444 |
| 09 Aug 11 |
12.00000 +1.05 |
12.00 | 10.39 | 10.95 | 20,606 |
| 08 Aug 11 |
10.95500 -1.30 |
11.74 | 10.77 | 11.50 | 55,652 |
| 05 Aug 11 |
12.25000 -0.03 |
12.59 | 10.50 | 10.61 | 54,627 |
| 04 Aug 11 |
12.28000 -0.80 |
13.33 | 12.20 | 13.33 | 15,068 |
| 03 Aug 11 |
13.08000 -0.25 |
13.26 | 13.05 | 13.06 | 8,397 |
| 02 Aug 11 |
13.33000 -0.35 |
13.66 | 13.31 | 13.66 | 15,555 |
| 01 Aug 11 |
13.68000 +0.24 |
13.88 | 13.55 | 13.65 | 3,684 |
| 29 Jul 11 |
13.44000 -0.02 |
13.59 | 13.40 | 13.48 | 8,889 |
| 28 Jul 11 |
13.46000 +0.01 |
13.63 | 13.45 | 13.50 | 6,473 |
| 27 Jul 11 |
13.45000 -0.16 |
13.63 | 13.45 | 13.63 | 5,474 |
| 26 Jul 11 |
13.61000 -0.02 |
13.78 | 13.46 | 13.75 | 6,327 |
| 25 Jul 11 |
13.63000 -0.19 |
13.94 | 13.63 | 13.68 | 6,178 |
| 22 Jul 11 |
13.82000 +0.28 |
14.02 | 13.60 | 13.65 | 13,991 |
| 21 Jul 11 |
13.54000 +0.26 |
13.54 | 13.15 | 13.20 | 7,537 |
| 20 Jul 11 |
13.28500 -0.32 |
13.69 | 13.28 | 13.69 | 7,378 |
| 19 Jul 11 |
13.60000 -0.01 |
13.69 | 13.00 | 13.52 | 17,779 |
| 18 Jul 11 |
13.61500 -0.74 |
14.30 | 13.56 | 14.30 | 36,382 |
| 15 Jul 11 |
14.36000 -1.05 |
15.60 | 14.36 | 15.41 | 27,454 |
| 14 Jul 11 |
15.41000 -0.25 |
15.80 | 15.41 | 15.79 | 8,134 |
| 13 Jul 11 |
15.66000 -0.19 |
15.82 | 15.66 | 15.71 | 27,497 |
| 12 Jul 11 |
15.84500 -0.28 |
15.99 | 15.62 | 15.71 | 8,028 |
| 11 Jul 11 |
16.13000 -0.28 |
16.26 | 16.13 | 16.21 | 3,851 |
| 08 Jul 11 |
16.41000 +0.03 |
16.49 | 16.27 | 16.45 | 4,547 |
| 07 Jul 11 |
16.38000 +0.10 |
16.42 | 16.17 | 16.17 | 10,196 |
| 06 Jul 11 |
16.27500 -0.18 |
16.35 | 16.14 | 16.35 | 2,004 |
| 05 Jul 11 |
16.46000 -0.08 |
16.60 | 16.16 | 16.60 | 6,475 |
| 04 Jul 11 |
16.54000 +0.43 |
16.87 | 15.96 | 15.96 | 8,912 |
| 01 Jul 11 |
16.11000 +0.56 |
16.11 | 15.51 | 15.70 | 5,508 |
| 30 Jun 11 |
15.55500 +0.09 |
15.60 | 15.50 | 15.54 | 3,034 |
| 29 Jun 11 |
15.47000 +0.27 |
15.67 | 15.38 | 15.38 | 16,178 |
| 28 Jun 11 |
15.20000 -0.55 |
15.94 | 14.90 | 15.88 | 15,521 |
| 27 Jun 11 |
15.75000 -0.27 |
16.14 | 15.75 | 15.91 | 2,261 |
| 24 Jun 11 |
16.02000 -0.24 |
16.33 | 16.02 | 16.11 | 2,528 |
| 23 Jun 11 |
16.26000 +0.01 |
16.30 | 15.99 | 16.06 | 3,344 |
| 22 Jun 11 |
16.25000 +0.11 |
16.25 | 16.08 | 16.15 | 3,752 |
| 21 Jun 11 |
16.14000 -0.11 |
16.28 | 16.10 | 16.10 | 8,626 |
| 20 Jun 11 |
16.24500 -0.17 |
16.47 | 15.73 | 16.15 | 10,307 |
| 17 Jun 11 |
16.41500 -0.29 |
16.57 | 16.27 | 16.30 | 5,701 |
| 16 Jun 11 |
16.71000 +0.01 |
16.71 | 16.42 | 16.42 | 2,845 |
| 15 Jun 11 |
16.70000 -0.17 |
16.75 | 16.20 | 16.75 | 5,927 |
| 14 Jun 11 |
16.87000 +0.27 |
16.88 | 16.52 | 16.60 | 20,786 |
| 13 Jun 11 |
16.60000 +0.17 |
16.60 | 16.13 | 16.25 | 8,732 |
| 10 Jun 11 |
16.43000 -0.07 |
16.47 | 16.35 | 16.42 | 3,821 |
| 09 Jun 11 |
16.50500 +0.22 |
16.50 | 16.17 | 16.40 | 6,991 |
| 08 Jun 11 |
16.28500 +0.09 |
16.70 | 15.88 | 16.15 | 9,035 |
| 07 Jun 11 |
16.19000 +0.04 |
16.24 | 15.73 | 16.15 | 5,974 |
| 06 Jun 11 |
16.15000 -0.22 |
16.36 | 16.15 | 16.31 | 4,670 |
| 03 Jun 11 |
16.37000 -0.30 |
16.53 | 16.18 | 16.18 | 3,110 |
| 02 Jun 11 |
16.67000 +0.08 |
16.67 | 16.36 | 16.43 | 2,334 |
| 01 Jun 11 |
16.59000 +0.16 |
16.59 | 16.15 | 16.15 | 8,797 |
| 31 May 11 |
16.43000 +0.13 |
16.48 | 15.93 | 16.00 | 10,957 |
| 30 May 11 |
16.30000 +0.19 |
16.39 | 16.09 | 16.33 | 4,488 |
| 27 May 11 |
16.10500 +0.16 |
16.59 | 15.98 | 16.00 | 8,758 |
| 26 May 11 |
15.94000 +0.03 |
16.00 | 15.85 | 16.00 | 5,124 |
| 25 May 11 |
15.90500 -0.30 |
16.25 | 15.90 | 16.25 | 13,645 |
| 24 May 11 |
16.21000 +0.14 |
16.27 | 15.70 | 15.70 | 4,969 |
| 23 May 11 |
16.07000 -0.18 |
16.23 | 15.46 | 16.23 | 21,992 |
| 20 May 11 |
16.25000 -0.07 |
16.36 | 16.25 | 16.30 | 7,281 |
| 19 May 11 |
16.31500 +0.01 |
16.40 | 16.25 | 16.36 | 3,690 |
| 18 May 11 |
16.31000 +0.28 |
16.40 | 16.22 | 16.40 | 12,801 |
| 17 May 11 |
16.02500 -0.20 |
16.40 | 16.00 | 16.10 | 6,098 |
| 16 May 11 |
16.22500 -0.20 |
16.40 | 16.15 | 16.40 | 2,811 |
| 13 May 11 |
16.43000 +0.24 |
16.80 | 16.22 | 16.35 | 25,045 |
| 12 May 11 |
16.19000 -0.06 |
16.41 | 16.19 | 16.25 | 2,121 |
| 11 May 11 |
16.24500 -0.10 |
16.31 | 16.10 | 16.10 | 1,994 |
| 10 May 11 |
16.35000 -0.03 |
16.43 | 16.05 | 16.23 | 7,008 |
| 09 May 11 |
16.38000 -0.02 |
16.48 | 16.08 | 16.48 | 3,951 |
| 06 May 11 |
16.40000 +0.15 |
16.43 | 16.25 | 16.30 | 5,560 |
| 05 May 11 |
16.25000 -0.06 |
16.33 | 16.18 | 16.33 | 2,183 |
| 04 May 11 |
16.31000 -0.11 |
16.31 | 16.05 | 16.24 | 7,476 |
| 03 May 11 |
16.42000 +0.07 |
16.60 | 16.10 | 16.60 | 16,431 |
| 02 May 11 |
16.35000 -0.03 |
16.60 | 16.31 | 16.60 | 3,360 |
| 29 Apr 11 |
16.38000 -0.12 |
16.60 | 16.30 | 16.40 | 7,678 |
| 28 Apr 11 |
16.49500 +0.13 |
16.63 | 16.20 | 16.50 | 8,945 |
| 27 Apr 11 |
16.37000 +0.27 |
16.63 | 16.13 | 16.20 | 10,045 |
| 26 Apr 11 |
16.10000 +0.09 |
16.10 | 16.01 | 16.05 | 2,661 |
| 21 Apr 11 |
16.01000 +0.01 |
16.07 | 15.98 | 16.05 | 3,931 |
| 20 Apr 11 |
16.00000 +0.20 |
16.12 | 15.75 | 15.75 | 8,296 |
| 19 Apr 11 |
15.80000 +0.05 |
16.00 | 15.80 | 15.97 | 5,056 |
| 18 Apr 11 |
15.75500 -0.35 |
16.20 | 15.76 | 16.20 | 6,134 |
| 15 Apr 11 |
16.10000 +0.31 |
16.10 | 15.75 | 15.75 | 5,583 |
| 14 Apr 11 |
15.79000 +0.07 |
15.88 | 15.65 | 15.69 | 2,991 |
| 13 Apr 11 |
15.71500 -0.09 |
15.81 | 15.65 | 15.80 | 11,168 |
| 12 Apr 11 |
15.80000 +0.00 |
15.80 | 15.48 | 15.48 | 6,902 |
| 11 Apr 11 |
15.80000 -0.13 |
15.90 | 15.50 | 15.52 | 10,611 |
| 08 Apr 11 |
15.92500 +0.03 |
16.00 | 15.85 | 15.86 | 5,004 |
| 07 Apr 11 |
15.90000 -0.05 |
16.13 | 15.90 | 15.95 | 7,710 |
| 06 Apr 11 |
15.95000 -0.09 |
16.19 | 15.95 | 16.15 | 8,513 |
| 05 Apr 11 |
16.04000 -0.05 |
16.15 | 15.90 | 16.00 | 9,734 |
| 04 Apr 11 |
16.09000 -0.06 |
16.15 | 15.75 | 16.15 | 15,564 |
| 01 Apr 11 |
16.15000 +0.02 |
16.22 | 16.10 | 16.16 | 5,223 |
| 31 Mar 11 |
16.12500 +0.09 |
16.27 | 16.06 | 16.18 | 9,087 |
| 30 Mar 11 |
16.03000 +0.00 |
16.50 | 15.76 | 15.78 | 15,133 |
| 29 Mar 11 |
16.03000 -0.37 |
16.31 | 15.73 | 16.31 | 24,162 |
| 28 Mar 11 |
16.40000 -0.24 |
16.66 | 16.17 | 16.47 | 42,248 |
| 25 Mar 11 |
16.63500 -1.25 |
17.73 | 16.30 | 17.73 | 149,635 |
| 24 Mar 11 |
17.89000 +0.36 |
18.20 | 16.96 | 17.55 | 25,460 |
| 23 Mar 11 |
17.53000 +0.85 |
17.53 | 16.40 | 16.56 | 49,257 |
| 22 Mar 11 |
16.68000 +0.07 |
17.80 | 16.26 | 16.52 | 38,336 |
| 21 Mar 11 |
16.61500 +0.08 |
17.21 | 16.59 | 16.65 | 25,881 |
| 18 Mar 11 |
16.53000 +0.63 |
16.54 | 15.97 | 16.48 | 19,668 |
| 17 Mar 11 |
15.90000 +0.80 |
16.29 | 15.10 | 15.10 | 26,993 |
| 16 Mar 11 |
15.09500 -0.42 |
15.84 | 15.02 | 15.50 | 21,383 |
| 15 Mar 11 |
15.51500 -0.38 |
16.18 | 14.60 | 15.65 | 53,301 |
| 14 Mar 11 |
15.90000 -0.08 |
16.02 | 14.98 | 15.05 | 56,009 |
| 11 Mar 11 |
15.97500 -0.90 |
16.52 | 15.51 | 16.50 | 38,848 |
| 10 Mar 11 |
16.88000 -0.32 |
17.60 | 16.51 | 17.25 | 14,540 |
| 09 Mar 11 |
17.20000 +0.29 |
17.59 | 16.83 | 16.83 | 15,339 |
| 08 Mar 11 |
16.91000 +0.07 |
16.93 | 16.68 | 16.93 | 6,107 |
| 07 Mar 11 |
16.84500 +0.14 |
16.94 | 16.60 | 16.60 | 8,790 |
| 04 Mar 11 |
16.71000 +0.11 |
17.30 | 16.71 | 16.75 | 9,598 |
| 03 Mar 11 |
16.60000 -0.09 |
16.93 | 16.60 | 16.83 | 10,601 |
| 02 Mar 11 |
16.69000 -0.07 |
16.99 | 16.55 | 16.55 | 14,593 |
| 01 Mar 11 |
16.76500 -0.15 |
16.90 | 16.30 | 16.90 | 47,511 |
| 28 Feb 11 |
16.91500 -0.33 |
17.39 | 16.92 | 17.39 | 12,727 |
| 25 Feb 11 |
17.25000 +0.64 |
17.70 | 16.52 | 16.60 | 16,276 |
| 24 Feb 11 |
16.61000 -0.64 |
16.92 | 16.05 | 16.67 | 38,231 |
| 23 Feb 11 |
17.24500 -0.25 |
17.54 | 17.10 | 17.22 | 15,693 |
| 22 Feb 11 |
17.50000 -0.20 |
17.99 | 17.15 | 17.63 | 20,606 |
| 21 Feb 11 |
17.70000 -0.28 |
18.00 | 17.70 | 17.75 | 11,913 |
| 18 Feb 11 |
17.98500 +0.19 |
17.99 | 17.72 | 17.80 | 12,211 |
| 17 Feb 11 |
17.80000 -0.44 |
18.23 | 17.80 | 17.90 | 16,092 |
| 16 Feb 11 |
18.24000 -0.17 |
18.28 | 17.91 | 18.28 | 3,809 |
| 15 Feb 11 |
18.41000 +0.11 |
18.48 | 18.16 | 18.28 | 10,189 |
| 14 Feb 11 |
18.30000 +0.39 |
18.48 | 17.93 | 18.20 | 19,919 |
| 11 Feb 11 |
17.91000 -0.24 |
18.20 | 17.52 | 18.20 | 29,313 |
| 10 Feb 11 |
18.15000 -0.42 |
18.66 | 17.90 | 18.60 | 39,486 |
| 09 Feb 11 |
18.57000 -0.18 |
19.18 | 18.20 | 18.98 | 52,888 |
| 08 Feb 11 |
18.75000 +0.71 |
18.82 | 17.92 | 18.00 | 48,844 |
| 07 Feb 11 |
18.04000 -0.06 |
18.20 | 17.75 | 17.80 | 11,912 |
| 04 Feb 11 |
18.10000 +0.10 |
18.13 | 17.85 | 17.85 | 8,369 |
| 03 Feb 11 |
18.00000 +0.06 |
18.09 | 17.80 | 17.80 | 12,598 |
| 02 Feb 11 |
17.94000 -0.19 |
18.15 | 17.80 | 18.13 | 8,893 |
| 01 Feb 11 |
18.13500 +1.08 |
18.40 | 16.90 | 17.00 | 30,159 |
| 31 Jan 11 |
17.06000 -0.54 |
17.53 | 17.05 | 17.40 | 13,664 |
| 28 Jan 11 |
17.60000 +0.11 |
17.60 | 17.25 | 17.33 | 9,612 |
| 27 Jan 11 |
17.49000 +0.33 |
17.58 | 17.15 | 17.15 | 9,522 |
| 26 Jan 11 |
17.16000 -0.15 |
17.38 | 17.15 | 17.21 | 14,865 |
| 25 Jan 11 |
17.30500 -0.09 |
17.65 | 17.21 | 17.25 | 10,478 |
| 24 Jan 11 |
17.40000 -0.23 |
17.52 | 17.17 | 17.52 | 15,458 |
| 21 Jan 11 |
17.63000 +0.03 |
17.79 | 17.50 | 17.78 | 8,481 |
| 20 Jan 11 |
17.60000 -0.20 |
17.90 | 17.49 | 17.90 | 7,068 |
| 19 Jan 11 |
17.80000 -0.40 |
18.20 | 17.71 | 18.20 | 12,467 |
| 18 Jan 11 |
18.19500 -0.01 |
18.39 | 17.95 | 18.39 | 13,001 |
| 17 Jan 11 |
18.20000 +0.46 |
18.30 | 17.81 | 17.82 | 7,791 |
| 14 Jan 11 |
17.74000 -0.18 |
18.40 | 17.24 | 18.08 | 28,014 |
| 13 Jan 11 |
17.92000 -0.63 |
18.66 | 17.71 | 18.64 | 33,101 |
| 12 Jan 11 |
18.55000 +0.20 |
18.86 | 18.25 | 18.49 | 20,696 |
| 11 Jan 11 |
18.35000 +0.92 |
18.44 | 17.24 | 17.61 | 34,767 |
| 10 Jan 11 |
17.43000 -1.08 |
18.50 | 17.17 | 18.35 | 81,916 |
| 07 Jan 11 |
18.51000 -0.79 |
19.06 | 18.42 | 19.01 | 38,605 |
| 06 Jan 11 |
19.30000 +0.10 |
19.99 | 19.25 | 19.50 | 37,387 |
| 05 Jan 11 |
19.20000 +0.41 |
19.55 | 18.46 | 18.98 | 48,348 |
| 04 Jan 11 |
18.79500 +0.22 |
19.32 | 18.10 | 18.84 | 35,040 |
| 03 Jan 11 |
18.57500 +1.08 |
18.75 | 17.81 | 18.20 | 32,329 |
| 30 Dec 10 |
17.49500 -0.18 |
17.93 | 17.21 | 17.80 | 25,053 |
| 29 Dec 10 |
17.68000 -0.42 |
18.40 | 17.30 | 18.20 | 36,526 |
| 28 Dec 10 |
18.10000 +0.06 |
18.47 | 18.00 | 18.47 | 18,843 |
| 27 Dec 10 |
18.04500 +0.55 |
18.07 | 17.50 | 17.74 | 37,133 |
| 23 Dec 10 |
17.50000 +0.03 |
17.70 | 17.24 | 17.45 | 21,124 |
| 22 Dec 10 |
17.46500 +0.64 |
17.59 | 17.02 | 17.02 | 51,775 |
| 21 Dec 10 |
16.83000 -0.29 |
17.30 | 16.83 | 17.30 | 52,056 |
| 20 Dec 10 |
17.12000 +0.01 |
17.49 | 16.96 | 17.48 | 74,128 |
| 17 Dec 10 |
17.11000 -0.10 |
17.84 | 17.11 | 17.80 | 30,647 |
| 16 Dec 10 |
17.21000 +0.26 |
17.68 | 16.80 | 16.98 | 54,949 |
| 15 Dec 10 |
16.95000 +0.80 |
16.95 | 16.31 | 16.50 | 34,756 |
| 14 Dec 10 |
16.15500 -0.03 |
16.50 | 16.16 | 16.27 | 6,773 |
| 13 Dec 10 |
16.18500 -0.11 |
16.35 | 16.13 | 16.16 | 7,069 |
| 10 Dec 10 |
16.30000 -0.20 |
16.90 | 16.12 | 16.88 | 12,987 |
| 09 Dec 10 |
16.50500 -0.08 |
16.91 | 16.26 | 16.61 | 18,945 |
| 08 Dec 10 |
16.58000 +0.33 |
16.58 | 16.20 | 16.20 | 17,690 |
| 07 Dec 10 |
16.25500 +0.54 |
16.46 | 15.31 | 15.87 | 44,982 |
| 06 Dec 10 |
15.71000 +0.23 |
16.00 | 15.60 | 15.60 | 19,132 |
| 03 Dec 10 |
15.48000 +0.18 |
15.48 | 15.26 | 15.48 | 13,042 |
| 02 Dec 10 |
15.30000 -0.01 |
15.52 | 14.98 | 15.41 | 43,252 |
| 01 Dec 10 |
15.31000 +1.27 |
15.35 | 14.12 | 14.12 | 50,691 |
| 30 Nov 10 |
14.04000 -0.86 |
15.20 | 13.89 | 15.10 | 39,779 |
| 29 Nov 10 |
14.90500 +0.03 |
15.20 | 14.86 | 15.20 | 8,860 |
| 26 Nov 10 |
14.87000 -0.10 |
15.11 | 14.85 | 15.00 | 4,224 |
| 25 Nov 10 |
14.97000 -0.05 |
15.14 | 14.85 | 15.02 | 12,932 |
| 24 Nov 10 |
15.02000 -0.28 |
15.19 | 14.86 | 14.86 | 6,655 |
| 23 Nov 10 |
15.30000 +0.20 |
15.30 | 15.10 | 15.15 | 2,575 |
| 22 Nov 10 |
15.10000 -0.24 |
15.64 | 15.02 | 15.40 | 6,616 |
| 19 Nov 10 |
15.34500 +0.39 |
15.35 | 14.86 | 14.95 | 13,461 |
| 18 Nov 10 |
14.96000 +0.05 |
15.23 | 14.95 | 15.23 | 4,530 |
| 17 Nov 10 |
14.91000 +0.06 |
15.19 | 14.86 | 14.86 | 10,059 |
| 16 Nov 10 |
14.85000 +0.00 |
15.16 | 14.85 | 15.00 | 15,438 |
| 15 Nov 10 |
14.85000 -0.55 |
15.60 | 14.76 | 15.50 | 14,298 |
| 12 Nov 10 |
15.40000 -0.10 |
15.70 | 15.22 | 15.70 | 10,103 |
| 11 Nov 10 |
15.50000 -0.16 |
15.77 | 15.26 | 15.77 | 13,448 |
| 10 Nov 10 |
15.66500 -0.03 |
15.85 | 15.47 | 15.47 | 9,720 |
| 09 Nov 10 |
15.70000 -0.12 |
15.83 | 15.32 | 15.81 | 15,884 |
| 08 Nov 10 |
15.82000 -0.08 |
16.08 | 15.50 | 15.90 | 25,612 |
| 05 Nov 10 |
15.90000 +0.95 |
16.00 | 14.80 | 14.98 | 76,278 |
| 04 Nov 10 |
14.95000 +0.28 |
15.06 | 14.73 | 14.90 | 14,006 |
| 03 Nov 10 |
14.67000 +0.01 |
14.89 | 14.50 | 14.70 | 18,978 |
| 02 Nov 10 |
14.66000 -0.09 |
14.85 | 14.12 | 14.79 | 36,580 |
| 01 Nov 10 |
14.74500 +0.35 |
14.97 | 14.26 | 14.97 | 27,176 |
| 29 Oct 10 |
14.40000 +0.90 |
14.73 | 13.60 | 13.85 | 39,848 |
| 28 Oct 10 |
13.50000 -0.06 |
13.86 | 13.50 | 13.56 | 17,700 |
| 27 Oct 10 |
13.56000 +0.05 |
13.75 | 13.53 | 13.65 | 24,595 |
| 26 Oct 10 |
13.51000 +0.01 |
13.87 | 13.51 | 13.59 | 16,433 |
| 25 Oct 10 |
13.50000 -0.15 |
13.86 | 13.50 | 13.72 | 32,831 |
| 22 Oct 10 |
13.65000 +0.13 |
13.69 | 13.52 | 13.52 | 16,505 |
| 21 Oct 10 |
13.52500 -0.08 |
13.71 | 13.45 | 13.50 | 23,781 |
| 20 Oct 10 |
13.60000 +0.05 |
13.75 | 13.44 | 13.44 | 11,916 |
| 19 Oct 10 |
13.55000 +0.05 |
13.77 | 13.45 | 13.77 | 16,245 |
| 18 Oct 10 |
13.50000 -0.29 |
13.79 | 13.48 | 13.79 | 19,567 |
| 15 Oct 10 |
13.79000 +0.28 |
13.99 | 13.55 | 13.77 | 15,598 |
| 14 Oct 10 |
13.51000 +0.31 |
14.03 | 13.18 | 13.40 | 37,725 |
| 13 Oct 10 |
13.20000 +0.02 |
13.52 | 12.94 | 13.10 | 17,033 |
| 12 Oct 10 |
13.18000 +0.43 |
13.43 | 12.80 | 12.80 | 17,691 |
| 11 Oct 10 |
12.75000 -0.15 |
13.28 | 12.75 | 13.00 | 8,628 |
| 08 Oct 10 |
12.90000 +0.15 |
12.98 | 12.76 | 12.80 | 17,830 |
| 07 Oct 10 |
12.75000 -0.05 |
12.93 | 12.70 | 12.70 | 8,767 |
| 06 Oct 10 |
12.80000 +0.12 |
12.85 | 12.64 | 12.68 | 20,744 |
| 05 Oct 10 |
12.68000 -0.07 |
12.75 | 12.40 | 12.75 | 29,405 |
| 04 Oct 10 |
12.75000 +0.00 |
13.30 | 12.75 | 13.30 | 6,220 |
| 01 Oct 10 |
12.75000 +0.05 |
13.16 | 12.75 | 13.09 | 8,647 |
| 30 Sep 10 |
12.70500 +0.10 |
12.94 | 12.60 | 12.75 | 24,225 |
| 29 Sep 10 |
12.60000 +0.20 |
12.94 | 12.24 | 12.40 | 19,720 |
| 28 Sep 10 |
12.40000 -0.08 |
12.48 | 12.22 | 12.48 | 14,992 |
| 27 Sep 10 |
12.48000 +0.00 |
12.67 | 12.33 | 12.33 | 5,569 |
| 24 Sep 10 |
12.48000 -0.16 |
12.94 | 12.28 | 12.94 | 31,988 |
| 23 Sep 10 |
12.63500 +0.11 |
12.94 | 12.64 | 12.94 | 6,206 |
| 22 Sep 10 |
12.53000 -0.35 |
13.20 | 12.53 | 13.20 | 26,229 |
| 21 Sep 10 |
12.88000 -0.02 |
13.26 | 12.88 | 12.90 | 28,740 |
| 20 Sep 10 |
12.90000 -0.02 |
13.46 | 12.51 | 12.81 | 14,818 |
| 17 Sep 10 |
12.91500 -0.31 |
13.54 | 12.91 | 13.40 | 55,089 |
| 16 Sep 10 |
13.22500 -0.44 |
13.70 | 13.16 | 13.70 | 19,559 |
| 15 Sep 10 |
13.66500 -0.14 |
13.89 | 13.66 | 13.81 | 16,185 |
| 14 Sep 10 |
13.80500 -0.17 |
13.94 | 13.80 | 13.89 | 9,051 |
| 13 Sep 10 |
13.98000 +0.18 |
14.10 | 13.89 | 13.90 | 4,637 |
| 10 Sep 10 |
13.80000 -0.20 |
14.00 | 13.80 | 13.90 | 4,010 |
| 09 Sep 10 |
14.00000 +0.10 |
14.00 | 13.86 | 13.95 | 2,334 |
| 08 Sep 10 |
13.90000 +0.00 |
13.94 | 13.90 | 13.94 | 2,199 |
| 07 Sep 10 |
13.90000 -0.21 |
14.06 | 13.86 | 14.00 | 4,306 |
| 06 Sep 10 |
14.11000 +0.34 |
14.11 | 13.89 | 13.95 | 5,602 |
| 03 Sep 10 |
13.77000 -0.03 |
14.34 | 13.09 | 13.99 | 37,991 |
| 02 Sep 10 |
13.80000 -0.18 |
13.91 | 13.70 | 13.91 | 5,525 |
| 01 Sep 10 |
13.98000 +0.25 |
13.98 | 13.66 | 13.89 | 3,034 |
| 31 Aug 10 |
13.73000 +0.18 |
13.98 | 13.45 | 13.73 | 9,455 |
| 30 Aug 10 |
13.55000 -0.25 |
14.00 | 13.48 | 14.00 | 12,803 |
| 27 Aug 10 |
13.80000 -0.60 |
14.45 | 13.48 | 14.32 | 38,846 |
| 26 Aug 10 |
14.40000 -0.14 |
14.81 | 14.40 | 14.65 | 2,563 |
| 25 Aug 10 |
14.53500 +0.14 |
14.79 | 14.30 | 14.30 | 7,380 |
| 24 Aug 10 |
14.40000 -0.55 |
14.90 | 14.25 | 14.86 | 8,965 |
| 23 Aug 10 |
14.95000 +0.16 |
14.98 | 14.75 | 14.97 | 3,350 |
| 20 Aug 10 |
14.79000 -0.19 |
14.98 | 14.79 | 14.98 | 2,891 |
| 19 Aug 10 |
14.98500 -0.06 |
15.05 | 14.81 | 15.05 | 3,176 |
| 18 Aug 10 |
15.04000 -0.01 |
15.15 | 14.90 | 15.15 | 3,464 |
| 17 Aug 10 |
15.05000 +0.45 |
15.15 | 14.88 | 14.96 | 5,194 |
| 16 Aug 10 |
14.60000 -0.15 |
15.10 | 14.60 | 15.10 | 3,113 |
| 13 Aug 10 |
14.75000 -0.55 |
15.51 | 14.56 | 15.51 | 23,438 |
| 12 Aug 10 |
15.30000 -0.40 |
15.61 | 15.11 | 15.56 | 6,346 |
| 11 Aug 10 |
15.70000 +0.05 |
15.70 | 15.35 | 15.50 | 6,775 |
| 10 Aug 10 |
15.65000 -0.25 |
15.99 | 15.42 | 15.95 | 15,654 |
| 09 Aug 10 |
15.90000 +0.73 |
15.94 | 15.20 | 15.20 | 17,627 |
| 06 Aug 10 |
15.17000 -0.02 |
15.55 | 15.17 | 15.38 | 9,704 |
| 05 Aug 10 |
15.19000 +0.18 |
15.25 | 15.03 | 15.22 | 14,889 |
| 04 Aug 10 |
15.01000 -0.64 |
15.65 | 15.01 | 15.65 | 7,433 |
| 03 Aug 10 |
15.65000 +0.17 |
15.69 | 15.41 | 15.41 | 4,793 |
| 02 Aug 10 |
15.48000 +0.83 |
15.67 | 14.85 | 14.87 | 7,228 |
| 30 Jul 10 |
14.65000 +0.10 |
14.65 | 14.60 | 14.60 | 374 |
| 29 Jul 10 |
14.55000 +0.10 |
14.90 | 14.55 | 14.71 | 3,791 |
| 28 Jul 10 |
14.45000 -0.55 |
15.10 | 14.44 | 15.10 | 7,558 |
| 27 Jul 10 |
15.00000 -0.09 |
15.35 | 14.89 | 15.20 | 8,788 |
| 26 Jul 10 |
15.08500 +0.59 |
15.10 | 14.39 | 14.39 | 13,991 |
| 23 Jul 10 |
14.50000 -0.16 |
14.80 | 14.50 | 14.66 | 8,382 |
| 22 Jul 10 |
14.66000 +0.11 |
14.67 | 14.32 | 14.35 | 7,140 |
| 21 Jul 10 |
14.55000 +0.30 |
14.70 | 14.10 | 14.10 | 8,013 |
| 20 Jul 10 |
14.25000 +0.20 |
14.50 | 14.14 | 14.14 | 18,643 |
| 19 Jul 10 |
14.05000 -0.20 |
14.60 | 14.05 | 14.60 | 1,343 |
| 16 Jul 10 |
14.25000 +0.00 |
14.42 | 14.25 | 14.30 | 1,800 |
| 15 Jul 10 |
14.25000 +0.00 |
14.60 | 14.25 | 14.45 | 2,682 |
| 14 Jul 10 |
14.25000 -0.15 |
14.45 | 14.25 | 14.29 | 7,360 |
| 13 Jul 10 |
14.40000 +0.00 |
14.65 | 14.40 | 14.40 | 5,410 |
| 12 Jul 10 |
14.40000 +0.31 |
14.91 | 14.20 | 14.20 | 3,468 |
| 09 Jul 10 |
14.09000 -0.06 |
14.22 | 14.00 | 14.22 | 3,632 |
| 08 Jul 10 |
14.15000 +0.05 |
14.19 | 14.07 | 14.19 | 1,198 |
| 07 Jul 10 |
14.10000 +0.05 |
14.64 | 14.05 | 14.05 | 8,434 |
| 06 Jul 10 |
14.05000 +0.14 |
14.18 | 13.96 | 14.00 | 5,905 |
| 05 Jul 10 |
13.91000 -0.07 |
14.05 | 13.91 | 13.96 | 3,465 |
| 02 Jul 10 |
13.98500 +0.16 |
14.04 | 13.80 | 13.80 | 4,264 |
| 01 Jul 10 |
13.82000 +0.01 |
14.50 | 13.73 | 14.12 | 13,096 |
| 30 Jun 10 |
13.80500 +0.11 |
13.96 | 13.81 | 13.96 | 3,093 |
| 29 Jun 10 |
13.70000 -0.30 |
14.03 | 13.61 | 13.98 | 17,996 |
| 28 Jun 10 |
14.00000 +0.24 |
14.22 | 13.95 | 14.01 | 3,133 |
| 25 Jun 10 |
13.76000 -0.24 |
14.26 | 13.75 | 14.26 | 12,639 |
| 24 Jun 10 |
14.00000 -0.20 |
14.28 | 14.00 | 14.20 | 2,645 |
| 23 Jun 10 |
14.20000 -0.36 |
14.75 | 14.20 | 14.56 | 7,207 |
| 22 Jun 10 |
14.56000 -0.05 |
14.79 | 14.56 | 14.56 | 3,649 |
| 21 Jun 10 |
14.61000 +0.01 |
14.98 | 14.60 | 14.98 | 5,473 |
| 18 Jun 10 |
14.59500 +0.07 |
15.28 | 14.60 | 14.69 | 7,398 |
| 17 Jun 10 |
14.53000 +0.43 |
14.72 | 14.20 | 14.20 | 4,857 |
| 16 Jun 10 |
14.10500 -0.55 |
14.65 | 14.03 | 14.52 | 5,404 |
| 15 Jun 10 |
14.65000 +0.14 |
14.68 | 14.27 | 14.50 | 6,133 |
| 14 Jun 10 |
14.51000 +0.11 |
14.70 | 14.40 | 14.40 | 5,700 |
| 11 Jun 10 |
14.40000 -0.25 |
14.75 | 14.02 | 14.75 | 13,554 |
| 10 Jun 10 |
14.65000 +0.09 |
14.65 | 14.30 | 14.47 | 4,047 |
| 09 Jun 10 |
14.56000 -0.24 |
15.45 | 14.36 | 15.00 | 24,742 |
| 08 Jun 10 |
14.80000 +0.64 |
15.06 | 14.33 | 14.45 | 38,192 |
| 07 Jun 10 |
14.16000 +0.76 |
14.44 | 13.40 | 13.60 | 27,128 |
| 04 Jun 10 |
13.40000 +0.49 |
13.68 | 12.59 | 13.05 | 47,528 |
| 03 Jun 10 |
12.90500 +0.40 |
13.44 | 12.72 | 12.72 | 15,369 |
| 02 Jun 10 |
12.50000 -0.12 |
12.59 | 12.39 | 12.59 | 14,330 |
| 01 Jun 10 |
12.62000 +0.20 |
12.68 | 12.50 | 12.68 | 9,552 |
| 31 May 10 |
12.42000 +0.12 |
12.82 | 12.25 | 12.25 | 7,317 |
| 28 May 10 |
12.30000 +0.09 |
12.73 | 12.22 | 12.38 | 11,134 |
| 27 May 10 |
12.21000 -0.29 |
12.93 | 12.10 | 12.61 | 37,941 |
| 26 May 10 |
12.50000 -0.11 |
12.94 | 12.10 | 12.94 | 147,458 |
| 25 May 10 |
12.61000 -1.00 |
13.52 | 12.58 | 13.50 | 16,532 |
| 24 May 10 |
13.61000 -0.39 |
14.05 | 13.60 | 14.05 | 1,919 |
| 21 May 10 |
14.00000 +0.10 |
14.20 | 13.51 | 13.71 | 13,846 |
| 20 May 10 |
13.90000 -0.10 |
14.40 | 13.73 | 14.21 | 4,728 |
| 19 May 10 |
14.00000 -0.32 |
14.56 | 13.85 | 14.30 | 14,509 |
| 18 May 10 |
14.32000 +0.00 |
14.65 | 14.32 | 14.65 | 3,744 |
| 17 May 10 |
14.32000 -0.26 |
14.60 | 14.27 | 14.60 | 7,886 |
| 14 May 10 |
14.58000 -0.02 |
14.82 | 14.05 | 14.82 | 7,637 |
| 13 May 10 |
14.60000 +0.07 |
14.77 | 14.52 | 14.65 | 2,696 |
| 12 May 10 |
14.53000 +0.09 |
14.60 | 14.22 | 14.50 | 8,995 |
| 11 May 10 |
14.44000 -0.47 |
15.00 | 13.53 | 15.00 | 50,769 |
| 10 May 10 |
14.91000 +1.01 |
14.95 | 13.68 | 13.90 | 10,787 |
| 07 May 10 |
13.90000 +0.09 |
14.68 | 13.61 | 13.61 | 13,837 |
| 06 May 10 |
13.81000 -0.49 |
14.51 | 13.81 | 14.13 | 8,757 |
| 05 May 10 |
14.30000 -0.47 |
14.74 | 13.88 | 14.60 | 9,457 |
| 04 May 10 |
14.77000 -0.73 |
15.58 | 14.77 | 15.40 | 10,299 |
| 03 May 10 |
15.50000 +1.48 |
15.50 | 14.27 | 14.48 | 10,762 |
| 30 Apr 10 |
14.02000 -0.35 |
14.60 | 14.02 | 14.45 | 7,854 |
| 29 Apr 10 |
14.37000 -0.23 |
14.64 | 14.00 | 14.55 | 9,691 |
| 28 Apr 10 |
14.60000 -0.35 |
15.07 | 14.60 | 14.95 | 24,143 |
| 27 Apr 10 |
14.95000 -0.80 |
15.97 | 14.95 | 15.97 | 17,198 |
| 26 Apr 10 |
15.75000 -0.23 |
16.26 | 15.61 | 16.06 | 10,496 |
| 23 Apr 10 |
15.98000 +0.60 |
16.30 | 15.67 | 15.75 | 10,008 |
| 22 Apr 10 |
15.38000 +0.13 |
15.80 | 15.30 | 15.50 | 12,069 |
| 21 Apr 10 |
15.25000 +0.25 |
15.50 | 15.00 | 15.00 | 17,462 |
| 20 Apr 10 |
15.00000 +0.35 |
15.15 | 14.77 | 14.99 | 6,803 |
| 19 Apr 10 |
14.65000 +0.10 |
15.60 | 14.55 | 14.55 | 24,547 |
| 16 Apr 10 |
14.55000 -0.20 |
14.80 | 14.52 | 14.70 | 22,578 |
| 15 Apr 10 |
14.75000 +0.07 |
14.80 | 14.52 | 14.80 | 29,892 |
| 14 Apr 10 |
14.68000 -0.12 |
15.06 | 14.67 | 14.80 | 11,854 |
| 13 Apr 10 |
14.80000 +0.37 |
15.08 | 14.65 | 14.72 | 16,643 |
| 12 Apr 10 |
14.43000 +0.73 |
14.72 | 14.10 | 14.10 | 15,813 |
| 09 Apr 10 |
13.70000 +0.26 |
13.98 | 13.55 | 13.64 | 4,382 |
| 08 Apr 10 |
13.44000 -0.06 |
13.50 | 13.10 | 13.10 | 4,739 |
| 07 Apr 10 |
13.50000 +0.32 |
13.50 | 13.03 | 13.18 | 6,170 |
| 06 Apr 10 |
13.18000 +0.18 |
13.24 | 13.06 | 13.24 | 2,976 |
| 01 Apr 10 |
13.00000 +0.14 |
13.60 | 12.76 | 12.94 | 17,925 |
| 31 Mar 10 |
12.86000 +0.36 |
12.86 | 12.51 | 12.51 | 6,284 |
| 30 Mar 10 |
12.50000 -0.26 |
12.86 | 12.44 | 12.52 | 11,836 |
| 29 Mar 10 |
12.76000 -0.04 |
12.99 | 12.73 | 12.93 | 5,125 |
| 26 Mar 10 |
12.80000 -0.35 |
13.09 | 12.80 | 13.09 | 6,869 |
| 25 Mar 10 |
13.14500 +1.10 |
13.30 | 12.00 | 12.10 | 23,540 |
| 24 Mar 10 |
12.05000 +0.00 |
12.10 | 11.85 | 11.85 | 2,804 |
| 23 Mar 10 |
12.05000 -0.05 |
12.10 | 11.56 | 11.90 | 1,577 |
| 22 Mar 10 |
12.10000 +0.10 |
12.15 | 11.75 | 11.75 | 2,788 |
| 19 Mar 10 |
12.00000 -0.60 |
12.62 | 12.00 | 12.62 | 6,839 |
| 18 Mar 10 |
12.60000 +0.20 |
12.60 | 12.10 | 12.20 | 7,947 |
| 17 Mar 10 |
12.40000 +0.37 |
12.48 | 11.90 | 12.10 | 13,516 |
| 16 Mar 10 |
12.03000 +0.13 |
12.03 | 11.90 | 12.01 | 1,199 |
| 15 Mar 10 |
11.90000 -0.37 |
12.39 | 11.50 | 12.39 | 16,035 |
| 12 Mar 10 |
12.27000 -0.60 |
12.98 | 12.15 | 12.70 | 4,390 |
| 11 Mar 10 |
12.87000 +0.03 |
12.87 | 12.61 | 12.87 | 2,908 |
| 10 Mar 10 |
12.84000 +0.29 |
12.94 | 12.50 | 12.94 | 1,714 |
| 09 Mar 10 |
12.55000 -0.11 |
12.77 | 12.50 | 12.50 | 958 |
| 08 Mar 10 |
12.66000 -0.34 |
13.23 | 12.66 | 13.00 | 7,188 |
| 05 Mar 10 |
13.00000 +0.68 |
13.05 | 12.01 | 12.05 | 18,998 |
| 04 Mar 10 |
12.32000 +0.30 |
12.34 | 11.90 | 12.01 | 2,588 |
| 03 Mar 10 |
12.02000 +0.07 |
12.40 | 11.42 | 11.85 | 4,191 |
| 02 Mar 10 |
11.95000 +0.44 |
11.95 | 11.32 | 11.90 | 6,040 |
| 01 Mar 10 |
11.51000 -0.38 |
11.95 | 11.51 | 11.80 | 13,079 |
| 26 Feb 10 |
11.89000 +0.39 |
11.89 | 11.51 | 11.51 | 982 |
| 25 Feb 10 |
11.50000 -0.23 |
11.73 | 11.41 | 11.73 | 1,253 |
| 24 Feb 10 |
11.73000 +0.27 |
11.74 | 11.05 | 11.60 | 10,497 |
| 23 Feb 10 |
11.46000 -0.05 |
11.70 | 11.00 | 11.52 | 15,471 |
| 22 Feb 10 |
11.51000 +0.01 |
12.03 | 11.50 | 11.51 | 10,500 |
| 19 Feb 10 |
11.50000 -0.20 |
11.70 | 11.50 | 11.50 | 3,296 |
| 18 Feb 10 |
11.70000 -0.02 |
11.70 | 11.50 | 11.70 | 5,614 |
| 17 Feb 10 |
11.72000 +0.02 |
12.14 | 11.70 | 11.90 | 7,538 |
| 16 Feb 10 |
11.70000 -0.26 |
12.24 | 11.70 | 12.22 | 2,336 |
| 15 Feb 10 |
11.96000 +0.06 |
12.43 | 11.66 | 12.13 | 3,562 |
| 12 Feb 10 |
11.90000 +0.35 |
12.13 | 11.36 | 11.36 | 7,336 |
| 11 Feb 10 |
11.54500 -0.01 |
11.69 | 11.39 | 11.40 | 420 |
| 10 Feb 10 |
11.55000 +0.00 |
11.55 | 11.35 | 11.55 | 1,999 |
| 09 Feb 10 |
11.55000 -0.15 |
11.55 | 11.15 | 11.53 | 9,232 |
| 08 Feb 10 |
11.70000 -0.21 |
11.70 | 11.28 | 11.55 | 10,447 |
| 05 Feb 10 |
11.91000 +0.28 |
11.91 | 11.57 | 11.68 | 3,036 |
| 04 Feb 10 |
11.63000 +0.03 |
11.70 | 11.40 | 11.55 | 1,865 |
| 03 Feb 10 |
11.60000 -0.25 |
12.00 | 11.60 | 11.74 | 2,392 |
| 02 Feb 10 |
11.85000 +0.07 |
11.95 | 11.55 | 11.90 | 4,519 |
| 01 Feb 10 |
11.78000 +0.15 |
11.78 | 11.45 | 11.45 | 1,297 |
| 29 Jan 10 |
11.63000 +0.27 |
11.73 | 11.32 | 11.61 | 5,268 |
| 28 Jan 10 |
11.36500 -0.44 |
11.85 | 11.36 | 11.80 | 1,941 |
| 27 Jan 10 |
11.80000 +0.00 |
11.80 | 11.63 | 11.80 | 1,729 |
| 26 Jan 10 |
11.80000 +0.06 |
12.00 | 11.80 | 11.90 | 2,004 |
| 25 Jan 10 |
11.74000 -0.25 |
12.15 | 11.61 | 12.15 | 1,861 |
| 22 Jan 10 |
11.99000 -0.64 |
12.50 | 11.70 | 12.30 | 5,391 |
| 21 Jan 10 |
12.63000 +0.33 |
12.68 | 12.35 | 12.52 | 1,881 |
| 20 Jan 10 |
12.30000 -0.40 |
12.60 | 12.26 | 12.60 | 9,891 |
| 19 Jan 10 |
12.70000 -0.06 |
12.89 | 12.60 | 12.60 | 4,525 |
| 18 Jan 10 |
12.76000 -0.37 |
13.15 | 12.76 | 13.00 | 4,092 |
| 15 Jan 10 |
13.13000 +0.43 |
13.13 | 12.60 | 12.70 | 3,438 |
| 14 Jan 10 |
12.70000 +0.10 |
12.80 | 12.60 | 12.60 | 4,559 |
| 13 Jan 10 |
12.60000 +0.00 |
12.70 | 12.60 | 12.69 | 3,154 |
| 12 Jan 10 |
12.60000 +0.00 |
12.70 | 12.60 | 12.60 | 2,131 |
| 11 Jan 10 |
12.60000 +0.09 |
12.65 | 12.51 | 12.52 | 4,525 |
| 08 Jan 10 |
12.51000 +0.25 |
12.53 | 12.30 | 12.30 | 951 |
| 07 Jan 10 |
12.26000 +0.22 |
12.26 | 11.80 | 11.88 | 1,679 |
| 06 Jan 10 |
12.04500 +0.27 |
12.05 | 11.72 | 11.72 | 1,459 |
| 05 Jan 10 |
11.78000 -0.18 |
11.90 | 11.68 | 11.90 | 1,805 |
| 04 Jan 10 |
11.96000 +0.56 |
12.02 | 11.36 | 11.36 | 7,502 |
| 30 Dec 09 |
11.40000 +0.04 |
11.78 | 11.40 | 11.55 | 836 |
| 29 Dec 09 |
11.36000 -0.14 |
11.87 | 11.36 | 11.87 | 1,533 |
| 28 Dec 09 |
11.50000 +0.00 |
11.60 | 11.50 | 11.60 | 616 |