FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
MLP SE
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
11.00000 +0.48 |
11.20 | 10.44 | 10.68 | 287,470 |
| 19 Oct 26 |
10.52000 +0.12 |
10.60 | 10.36 | 10.40 | 91,660 |
| 16 Oct 26 |
10.40000 +0.04 |
10.54 | 10.28 | 10.34 | 171,728 |
| 15 Oct 26 |
10.36000 -0.14 |
10.60 | 10.36 | 10.40 | 193,575 |
| 14 Oct 26 |
10.50000 -0.02 |
10.64 | 10.46 | 10.54 | 40,335 |
| 13 Oct 26 |
10.52000 -0.06 |
10.70 | 10.48 | 10.56 | 40,196 |
| 12 Oct 26 |
10.58000 -0.14 |
10.88 | 10.54 | 10.88 | 109,123 |
| 09 Oct 26 |
10.72000 +0.34 |
10.72 | 10.08 | 10.42 | 160,678 |
| 08 Oct 26 |
10.38000 -0.14 |
10.50 | 10.34 | 10.46 | 103,555 |
| 07 Oct 26 |
10.52000 -0.18 |
10.78 | 10.50 | 10.72 | 50,505 |
| 06 Oct 26 |
10.70000 +0.06 |
10.84 | 10.62 | 10.68 | 132,160 |
| 05 Oct 26 |
10.64000 +0.48 |
10.64 | 10.20 | 10.22 | 271,061 |
| 02 Oct 26 |
10.16000 +0.25 |
10.44 | 9.90 | 9.91 | 301,229 |
| 01 Oct 26 |
9.91000 +0.04 |
9.99 | 9.80 | 9.82 | 91,396 |
| 30 Sep 26 |
9.87000 -0.04 |
9.96 | 9.83 | 9.90 | 51,889 |
| 29 Sep 26 |
9.91000 +0.09 |
9.95 | 9.70 | 9.79 | 201,874 |
| 28 Sep 26 |
9.82000 +0.02 |
9.88 | 9.70 | 9.78 | 118,637 |
| 25 Sep 26 |
9.80000 +0.19 |
9.80 | 9.60 | 9.73 | 99,024 |
| 24 Sep 26 |
9.61000 -0.08 |
9.65 | 9.51 | 9.60 | 149,343 |
| 23 Sep 26 |
9.69000 +0.19 |
9.72 | 9.50 | 9.50 | 180,866 |
| 22 Sep 26 |
9.50000 +0.16 |
9.50 | 9.25 | 9.34 | 116,805 |
| 21 Sep 26 |
9.34000 +0.20 |
9.39 | 9.15 | 9.20 | 63,912 |
| 18 Sep 26 |
9.14000 -0.08 |
9.38 | 9.12 | 9.38 | 32,945 |
| 17 Sep 26 |
9.22000 -0.18 |
9.50 | 9.19 | 9.45 | 74,069 |
| 16 Sep 26 |
9.40000 +0.26 |
9.46 | 9.16 | 9.27 | 84,927 |
| 15 Sep 26 |
9.14000 +0.06 |
9.28 | 8.92 | 9.06 | 55,776 |
| 14 Sep 26 |
9.08000 +0.05 |
9.20 | 9.00 | 9.06 | 61,547 |
| 11 Sep 26 |
9.03000 +0.01 |
9.11 | 9.03 | 9.06 | 44,308 |
| 10 Sep 26 |
9.02000 -0.07 |
9.15 | 9.02 | 9.15 | 67,444 |
| 09 Sep 26 |
9.09000 -0.04 |
9.20 | 9.03 | 9.05 | 73,331 |
| 08 Sep 26 |
9.13000 +0.06 |
9.16 | 8.94 | 9.00 | 45,423 |
| 07 Sep 26 |
9.07000 -0.09 |
9.16 | 8.98 | 9.16 | 46,639 |
| 04 Sep 26 |
9.16000 +0.19 |
9.19 | 8.89 | 9.13 | 81,719 |
| 03 Sep 26 |
8.97000 -0.08 |
9.10 | 8.92 | 9.10 | 54,818 |
| 02 Sep 26 |
9.05000 -0.31 |
9.35 | 9.05 | 9.30 | 119,445 |
| 01 Sep 26 |
9.36000 -0.09 |
9.52 | 9.34 | 9.52 | 59,741 |
| 31 Aug 26 |
9.45000 -0.05 |
9.53 | 9.37 | 9.52 | 133,074 |
| 28 Aug 26 |
9.50000 +0.03 |
9.58 | 9.45 | 9.47 | 127,118 |
| 27 Aug 26 |
9.47000 -0.08 |
9.67 | 9.42 | 9.54 | 132,289 |
| 26 Aug 26 |
9.55000 +0.33 |
9.59 | 9.19 | 9.20 | 148,041 |
| 25 Aug 26 |
9.22000 +0.05 |
9.44 | 9.12 | 9.24 | 226,149 |
| 24 Aug 26 |
9.17000 +0.16 |
9.25 | 8.89 | 9.00 | 316,596 |
| 21 Aug 26 |
9.01000 +0.30 |
9.01 | 8.80 | 8.80 | 211,519 |
| 20 Aug 26 |
8.71000 +0.23 |
8.78 | 8.49 | 8.55 | 89,977 |
| 19 Aug 26 |
8.48000 +0.08 |
8.55 | 8.40 | 8.40 | 80,231 |
| 18 Aug 26 |
8.40000 +0.08 |
8.46 | 8.25 | 8.30 | 96,652 |
| 17 Aug 26 |
8.32000 +0.09 |
8.39 | 8.23 | 8.24 | 99,942 |
| 14 Aug 26 |
8.23000 +0.35 |
8.60 | 8.06 | 8.06 | 201,019 |
| 13 Aug 26 |
7.88000 +0.18 |
8.10 | 7.76 | 7.87 | 63,077 |
| 12 Aug 26 |
7.70000 -0.02 |
7.74 | 7.64 | 7.72 | 23,851 |
| 11 Aug 26 |
7.72000 -0.03 |
7.76 | 7.64 | 7.76 | 21,168 |
| 10 Aug 26 |
7.75000 +0.02 |
7.75 | 7.66 | 7.75 | 30,104 |
| 07 Aug 26 |
7.73000 -0.04 |
7.87 | 7.73 | 7.80 | 29,652 |
| 06 Aug 26 |
7.77000 -0.01 |
7.87 | 7.73 | 7.76 | 43,230 |
| 05 Aug 26 |
7.78000 +0.00 |
7.82 | 7.68 | 7.70 | 30,078 |
| 04 Aug 26 |
7.78000 +0.01 |
7.90 | 7.73 | 7.90 | 36,606 |
| 03 Aug 26 |
7.77000 +0.04 |
7.85 | 7.73 | 7.73 | 58,007 |
| 31 Jul 26 |
7.73000 -0.14 |
7.93 | 7.63 | 7.90 | 57,203 |
| 30 Jul 26 |
7.87000 -0.31 |
8.17 | 7.82 | 8.02 | 98,115 |
| 29 Jul 26 |
8.18000 +0.70 |
8.18 | 7.39 | 7.46 | 369,965 |
| 28 Jul 26 |
7.48000 +0.02 |
7.53 | 7.41 | 7.51 | 24,040 |
| 27 Jul 26 |
7.46000 +0.05 |
7.52 | 7.41 | 7.52 | 11,896 |
| 24 Jul 26 |
7.41000 +0.04 |
7.51 | 7.35 | 7.36 | 16,323 |
| 23 Jul 26 |
7.37000 -0.12 |
7.46 | 7.37 | 7.46 | 12,588 |
| 22 Jul 26 |
7.49000 -0.01 |
7.56 | 7.47 | 7.50 | 18,160 |
| 21 Jul 26 |
7.50000 -0.03 |
7.61 | 7.48 | 7.61 | 11,998 |
| 20 Jul 26 |
7.53000 -0.02 |
7.56 | 7.50 | 7.54 | 11,633 |
| 17 Jul 26 |
7.55000 -0.05 |
7.58 | 7.45 | 7.52 | 22,463 |
| 16 Jul 26 |
7.60000 +0.04 |
7.61 | 7.50 | 7.56 | 16,311 |
| 15 Jul 26 |
7.56000 +0.00 |
7.61 | 7.49 | 7.57 | 47,356 |
| 14 Jul 26 |
7.56000 +0.01 |
7.59 | 7.47 | 7.47 | 24,985 |
| 13 Jul 26 |
7.55000 +0.04 |
7.64 | 7.49 | 7.64 | 36,570 |
| 10 Jul 26 |
7.51000 -0.06 |
7.57 | 7.48 | 7.56 | 23,193 |
| 09 Jul 26 |
7.57000 +0.01 |
7.64 | 7.50 | 7.61 | 27,263 |
| 08 Jul 26 |
7.56000 +0.02 |
7.61 | 7.41 | 7.50 | 52,234 |
| 07 Jul 26 |
7.54000 -0.05 |
7.65 | 7.51 | 7.65 | 22,377 |
| 06 Jul 26 |
7.59000 +0.05 |
7.66 | 7.52 | 7.52 | 33,661 |
| 03 Jul 26 |
7.54000 +0.10 |
7.56 | 7.45 | 7.45 | 35,110 |
| 02 Jul 26 |
7.44000 +0.02 |
7.45 | 7.33 | 7.41 | 25,705 |
| 01 Jul 26 |
7.42000 +0.11 |
7.46 | 7.26 | 7.34 | 40,849 |
| 30 Jun 26 |
7.31000 -0.01 |
7.39 | 7.22 | 7.35 | 56,856 |
| 29 Jun 26 |
7.32000 -0.11 |
7.47 | 7.32 | 7.47 | 27,907 |
| 26 Jun 26 |
7.43000 -0.35 |
7.48 | 7.34 | 7.41 | 62,926 |
| 25 Jun 26 |
7.78000 -0.04 |
7.90 | 7.78 | 7.87 | 53,017 |
| 24 Jun 26 |
7.82000 -0.13 |
8.00 | 7.81 | 8.00 | 22,977 |
| 23 Jun 26 |
7.95000 +0.00 |
8.00 | 7.82 | 8.00 | 54,227 |
| 22 Jun 26 |
7.95000 -0.02 |
8.00 | 7.92 | 8.00 | 28,727 |
| 19 Jun 26 |
7.97000 -0.01 |
8.10 | 7.97 | 8.00 | 36,596 |
| 18 Jun 26 |
7.98000 -0.16 |
8.20 | 7.98 | 8.20 | 54,244 |
| 17 Jun 26 |
8.14000 -0.09 |
8.28 | 8.10 | 8.18 | 78,598 |
| 16 Jun 26 |
8.23000 +0.03 |
8.23 | 8.10 | 8.21 | 48,098 |
| 15 Jun 26 |
8.20000 +0.18 |
8.20 | 8.00 | 8.12 | 174,426 |
| 12 Jun 26 |
8.02000 +0.12 |
8.10 | 7.95 | 7.95 | 38,345 |
| 11 Jun 26 |
7.90000 -0.02 |
8.00 | 7.80 | 8.00 | 63,904 |
| 10 Jun 26 |
7.92000 +0.02 |
8.04 | 7.87 | 8.04 | 44,520 |
| 09 Jun 26 |
7.90000 -0.09 |
8.03 | 7.89 | 8.00 | 32,439 |
| 08 Jun 26 |
7.99000 +0.06 |
8.05 | 7.87 | 7.88 | 46,873 |
| 05 Jun 26 |
7.93000 +0.03 |
8.05 | 7.90 | 7.95 | 36,793 |
| 04 Jun 26 |
7.90000 +0.09 |
7.95 | 7.79 | 7.80 | 25,154 |
| 03 Jun 26 |
7.81000 -0.21 |
8.00 | 7.79 | 7.98 | 57,495 |
| 02 Jun 26 |
8.02000 -0.06 |
8.18 | 8.02 | 8.10 | 29,822 |
| 01 Jun 26 |
8.08000 -0.11 |
8.26 | 8.05 | 8.26 | 28,662 |
| 29 May 26 |
8.19000 +0.10 |
8.24 | 8.08 | 8.08 | 36,260 |
| 28 May 26 |
8.09000 -0.01 |
8.11 | 8.00 | 8.10 | 42,151 |
| 27 May 26 |
8.10000 -0.01 |
8.15 | 8.00 | 8.10 | 70,004 |
| 26 May 26 |
8.11000 -0.03 |
8.17 | 8.08 | 8.16 | 30,993 |
| 25 May 26 |
8.14000 +0.11 |
8.14 | 8.04 | 8.05 | 24,341 |
| 22 May 26 |
8.03000 +0.01 |
8.08 | 7.93 | 8.08 | 25,134 |
| 21 May 26 |
8.02000 -0.07 |
8.16 | 8.00 | 8.06 | 21,081 |
| 20 May 26 |
8.09000 +0.12 |
8.16 | 7.92 | 7.94 | 65,810 |
| 19 May 26 |
7.97000 +0.10 |
8.12 | 7.79 | 7.79 | 114,194 |
| 18 May 26 |
7.87000 -0.08 |
7.92 | 7.79 | 7.86 | 30,078 |
| 15 May 26 |
7.95000 +0.12 |
8.05 | 7.74 | 7.79 | 60,444 |
| 14 May 26 |
7.83000 +0.05 |
7.86 | 7.67 | 7.79 | 89,552 |
| 13 May 26 |
7.78000 -0.04 |
8.05 | 7.76 | 7.85 | 115,357 |
| 12 May 26 |
7.82000 -0.14 |
7.96 | 7.82 | 7.96 | 65,327 |
| 11 May 26 |
7.96000 -0.02 |
8.07 | 7.95 | 8.00 | 49,477 |
| 08 May 26 |
7.98000 -0.06 |
8.09 | 7.90 | 8.09 | 33,846 |
| 07 May 26 |
8.04000 -0.06 |
8.19 | 8.04 | 8.09 | 27,601 |
| 06 May 26 |
8.10000 +0.06 |
8.20 | 8.09 | 8.09 | 61,561 |
| 05 May 26 |
8.04000 +0.02 |
8.12 | 7.96 | 7.98 | 66,572 |
| 04 May 26 |
8.02000 +0.03 |
8.11 | 7.98 | 8.06 | 87,625 |
| 30 Apr 26 |
7.99000 +0.28 |
7.99 | 7.65 | 7.65 | 130,703 |
| 29 Apr 26 |
7.71000 +0.10 |
7.75 | 7.61 | 7.61 | 43,457 |
| 28 Apr 26 |
7.61000 +0.08 |
7.72 | 7.52 | 7.52 | 53,336 |
| 27 Apr 26 |
7.53000 -0.09 |
7.67 | 7.53 | 7.58 | 51,074 |
| 24 Apr 26 |
7.62000 -0.11 |
7.68 | 7.58 | 7.68 | 39,780 |
| 23 Apr 26 |
7.73000 +0.03 |
7.80 | 7.64 | 7.75 | 37,943 |
| 22 Apr 26 |
7.70000 -0.11 |
7.85 | 7.70 | 7.84 | 22,763 |
| 21 Apr 26 |
7.81000 +0.01 |
7.90 | 7.78 | 7.81 | 38,660 |
| 20 Apr 26 |
7.80000 -0.17 |
7.95 | 7.80 | 7.94 | 53,022 |
| 17 Apr 26 |
7.97000 +0.06 |
8.04 | 7.90 | 7.90 | 134,902 |
| 16 Apr 26 |
7.91000 +0.40 |
8.00 | 7.66 | 7.83 | 253,508 |
| 15 Apr 26 |
7.51000 +0.01 |
7.63 | 7.48 | 7.63 | 89,893 |
| 14 Apr 26 |
7.50000 +0.11 |
7.59 | 7.37 | 7.37 | 38,172 |
| 13 Apr 26 |
7.39000 +0.07 |
7.39 | 7.22 | 7.29 | 52,274 |
| 10 Apr 26 |
7.32000 +0.08 |
7.42 | 7.29 | 7.29 | 27,065 |
| 09 Apr 26 |
7.24000 -0.05 |
7.33 | 7.21 | 7.33 | 25,441 |
| 08 Apr 26 |
7.29000 +0.29 |
7.36 | 7.23 | 7.28 | 65,616 |
| 07 Apr 26 |
7.00000 -0.09 |
7.18 | 7.00 | 7.14 | 47,225 |
| 02 Apr 26 |
7.09000 -0.06 |
7.09 | 6.95 | 6.95 | 28,047 |
| 01 Apr 26 |
7.15000 +0.17 |
7.20 | 7.09 | 7.11 | 53,273 |
| 31 Mar 26 |
6.98000 +0.01 |
7.04 | 6.95 | 6.95 | 19,537 |
| 30 Mar 26 |
6.97000 -0.02 |
6.99 | 6.91 | 6.96 | 62,681 |
| 27 Mar 26 |
6.99000 +0.01 |
7.05 | 6.90 | 7.05 | 41,168 |
| 26 Mar 26 |
6.98000 -0.17 |
7.09 | 6.98 | 7.09 | 35,567 |
| 25 Mar 26 |
7.15000 -0.02 |
7.30 | 7.13 | 7.17 | 33,895 |
| 24 Mar 26 |
7.17000 +0.04 |
7.19 | 7.07 | 7.11 | 66,843 |
| 23 Mar 26 |
7.13000 -0.01 |
7.22 | 6.96 | 7.00 | 142,073 |
| 20 Mar 26 |
7.14000 -0.03 |
7.34 | 7.13 | 7.25 | 56,447 |
| 19 Mar 26 |
7.17000 -0.01 |
7.20 | 7.00 | 7.08 | 38,610 |
| 18 Mar 26 |
7.18000 -0.04 |
7.33 | 7.17 | 7.25 | 44,288 |
| 17 Mar 26 |
7.22000 +0.02 |
7.26 | 7.02 | 7.20 | 85,745 |
| 16 Mar 26 |
7.20000 +0.18 |
7.21 | 6.96 | 7.06 | 83,825 |
| 13 Mar 26 |
7.02000 -0.07 |
7.15 | 7.02 | 7.09 | 40,140 |
| 12 Mar 26 |
7.09000 +0.04 |
7.09 | 6.74 | 7.06 | 198,061 |
| 11 Mar 26 |
7.05000 -0.10 |
7.19 | 7.05 | 7.09 | 76,007 |
| 10 Mar 26 |
7.15000 +0.15 |
7.23 | 7.08 | 7.08 | 38,347 |
| 09 Mar 26 |
7.00000 -0.08 |
7.10 | 6.86 | 7.10 | 52,144 |
| 06 Mar 26 |
7.08000 -0.05 |
7.18 | 6.83 | 7.13 | 55,417 |
| 05 Mar 26 |
7.13000 -0.02 |
7.26 | 7.02 | 7.10 | 60,123 |
| 04 Mar 26 |
7.15000 +0.14 |
7.15 | 7.00 | 7.00 | 30,265 |
| 03 Mar 26 |
7.01000 -0.11 |
7.12 | 6.94 | 7.12 | 70,542 |
| 02 Mar 26 |
7.12000 -0.17 |
7.20 | 7.03 | 7.11 | 34,414 |
| 27 Feb 26 |
7.29000 +0.03 |
7.29 | 7.17 | 7.28 | 39,170 |
| 26 Feb 26 |
7.26000 +0.11 |
7.26 | 7.05 | 7.08 | 44,976 |
| 25 Feb 26 |
7.15000 +0.01 |
7.21 | 7.10 | 7.15 | 15,396 |
| 24 Feb 26 |
7.14000 +0.05 |
7.22 | 7.05 | 7.09 | 48,540 |
| 23 Feb 26 |
7.09000 -0.22 |
7.32 | 7.06 | 7.29 | 62,693 |
| 20 Feb 26 |
7.31000 +0.12 |
7.35 | 7.21 | 7.23 | 31,993 |
| 19 Feb 26 |
7.19000 -0.18 |
7.36 | 7.19 | 7.36 | 39,924 |
| 18 Feb 26 |
7.37000 +0.10 |
7.37 | 7.20 | 7.23 | 31,315 |
| 17 Feb 26 |
7.27000 +0.01 |
7.31 | 7.17 | 7.27 | 26,272 |
| 16 Feb 26 |
7.26000 -0.02 |
7.41 | 7.26 | 7.41 | 28,528 |
| 13 Feb 26 |
7.28000 -0.01 |
7.37 | 7.21 | 7.31 | 40,711 |
| 12 Feb 26 |
7.29000 -0.07 |
7.50 | 7.29 | 7.40 | 57,237 |
| 11 Feb 26 |
7.36000 -0.14 |
7.53 | 7.30 | 7.53 | 90,063 |
| 10 Feb 26 |
7.50000 -0.02 |
7.63 | 7.36 | 7.50 | 104,547 |
| 09 Feb 26 |
7.52000 +0.18 |
7.52 | 7.35 | 7.42 | 44,334 |
| 06 Feb 26 |
7.34000 +0.02 |
7.37 | 7.28 | 7.28 | 43,064 |
| 05 Feb 26 |
7.32000 -0.05 |
7.40 | 7.28 | 7.40 | 54,993 |
| 04 Feb 26 |
7.37000 +0.04 |
7.44 | 7.27 | 7.36 | 45,979 |
| 03 Feb 26 |
7.33000 -0.09 |
7.50 | 7.33 | 7.50 | 36,687 |
| 02 Feb 26 |
7.42000 +0.05 |
7.48 | 7.28 | 7.28 | 64,041 |
| 30 Jan 26 |
7.37000 +0.05 |
7.41 | 7.27 | 7.27 | 50,351 |
| 29 Jan 26 |
7.32000 +0.03 |
7.37 | 7.28 | 7.36 | 50,282 |
| 28 Jan 26 |
7.29000 +0.03 |
7.33 | 7.24 | 7.29 | 25,380 |
| 27 Jan 26 |
7.26000 +0.02 |
7.33 | 7.12 | 7.27 | 104,906 |
| 26 Jan 26 |
7.24000 -0.06 |
7.32 | 7.22 | 7.32 | 23,962 |
| 23 Jan 26 |
7.30000 +0.02 |
7.45 | 7.27 | 7.45 | 69,054 |
| 22 Jan 26 |
7.28000 +0.11 |
7.30 | 7.22 | 7.29 | 26,016 |
| 21 Jan 26 |
7.17000 +0.06 |
7.17 | 7.05 | 7.17 | 68,033 |
| 20 Jan 26 |
7.11000 -0.15 |
7.29 | 7.07 | 7.29 | 55,298 |
| 19 Jan 26 |
7.26000 -0.11 |
7.32 | 7.20 | 7.27 | 41,363 |
| 16 Jan 26 |
7.37000 +0.01 |
7.50 | 7.35 | 7.42 | 69,575 |
| 15 Jan 26 |
7.36000 +0.14 |
7.36 | 7.20 | 7.21 | 54,709 |
| 14 Jan 26 |
7.22000 -0.06 |
7.36 | 7.15 | 7.36 | 43,100 |
| 13 Jan 26 |
7.28000 -0.11 |
7.46 | 7.28 | 7.46 | 55,384 |
| 12 Jan 26 |
7.39000 +0.07 |
7.39 | 7.27 | 7.36 | 134,893 |
| 09 Jan 26 |
7.32000 +0.13 |
7.37 | 7.15 | 7.21 | 71,038 |
| 08 Jan 26 |
7.19000 +0.04 |
7.24 | 7.12 | 7.21 | 58,143 |
| 07 Jan 26 |
7.15000 +0.05 |
7.22 | 7.02 | 7.14 | 82,895 |
| 06 Jan 26 |
7.10000 +0.07 |
7.18 | 6.98 | 7.06 | 58,960 |
| 05 Jan 26 |
7.03000 +0.04 |
7.03 | 6.82 | 6.94 | 175,695 |
| 02 Jan 26 |
6.99000 +0.07 |
6.99 | 6.84 | 6.93 | 81,896 |
| 30 Dec 25 |
6.92000 +0.05 |
6.95 | 6.85 | 6.91 | 42,241 |
| 29 Dec 25 |
6.87000 -0.04 |
6.92 | 6.80 | 6.91 | 41,426 |
| 23 Dec 25 |
6.91000 +0.05 |
6.93 | 6.83 | 6.93 | 41,091 |
| 22 Dec 25 |
6.86000 +0.01 |
6.90 | 6.81 | 6.86 | 53,113 |
| 19 Dec 25 |
6.85000 +0.00 |
6.92 | 6.77 | 6.86 | 66,053 |
| 18 Dec 25 |
6.85000 +0.00 |
6.85 | 6.85 | 6.85 | 30,123 |
| 17 Dec 25 |
6.85000 +0.00 |
6.85 | 6.85 | 6.85 | 73,566 |
| 16 Dec 25 |
6.85000 -0.02 |
6.92 | 6.83 | 6.85 | 51,089 |
| 15 Dec 25 |
6.87000 +0.00 |
6.87 | 6.87 | 6.87 | 49,144 |
| 12 Dec 25 |
6.87000 +0.00 |
7.00 | 6.87 | 6.89 | 65,388 |
| 11 Dec 25 |
6.87000 +0.09 |
6.90 | 6.77 | 6.82 | 55,135 |
| 10 Dec 25 |
6.78000 -0.05 |
6.88 | 6.73 | 6.85 | 44,509 |
| 09 Dec 25 |
6.83000 +0.09 |
6.88 | 6.80 | 6.84 | 58,525 |
| 08 Dec 25 |
6.74000 -0.07 |
6.86 | 6.71 | 6.82 | 86,517 |
| 05 Dec 25 |
6.81000 +0.11 |
6.88 | 6.70 | 6.72 | 82,262 |
| 04 Dec 25 |
6.70000 +0.08 |
6.73 | 6.63 | 6.67 | 53,500 |
| 03 Dec 25 |
6.62000 +0.02 |
6.62 | 6.53 | 6.61 | 85,105 |
| 02 Dec 25 |
6.60000 -0.03 |
6.71 | 6.59 | 6.71 | 69,571 |
| 01 Dec 25 |
6.63000 -0.08 |
6.70 | 6.61 | 6.70 | 90,546 |
| 28 Nov 25 |
6.71000 +0.03 |
6.71 | 6.62 | 6.64 | 25,067 |
| 27 Nov 25 |
6.68000 +0.07 |
6.68 | 6.56 | 6.56 | 29,179 |
| 26 Nov 25 |
6.61000 +0.07 |
6.61 | 6.49 | 6.59 | 24,240 |
| 25 Nov 25 |
6.54000 +0.11 |
6.55 | 6.39 | 6.42 | 35,075 |
| 24 Nov 25 |
6.43000 +0.08 |
6.46 | 6.38 | 6.39 | 51,943 |
| 21 Nov 25 |
6.35000 -0.01 |
6.35 | 6.20 | 6.20 | 42,169 |
| 20 Nov 25 |
6.36000 +0.05 |
6.42 | 6.30 | 6.36 | 42,005 |
| 19 Nov 25 |
6.31000 +0.11 |
6.42 | 6.20 | 6.20 | 60,027 |
| 18 Nov 25 |
6.20000 -0.14 |
6.28 | 6.13 | 6.22 | 213,040 |
| 17 Nov 25 |
6.34000 -0.10 |
6.47 | 6.33 | 6.44 | 49,284 |
| 14 Nov 25 |
6.44000 +0.05 |
6.56 | 6.41 | 6.50 | 58,273 |
| 13 Nov 25 |
6.39000 +0.00 |
6.39 | 6.39 | 6.39 | 181,655 |
| 12 Nov 25 |
6.39000 +0.17 |
6.41 | 6.22 | 6.24 | 112,252 |
| 11 Nov 25 |
6.22000 -0.65 |
6.32 | 6.17 | 6.20 | 136,987 |
| 10 Nov 25 |
6.87000 +0.00 |
6.87 | 6.87 | 6.87 | 282,317 |
| 07 Nov 25 |
6.87000 +0.00 |
6.87 | 6.87 | 6.87 | 664,378 |
| 06 Nov 25 |
6.87000 -0.11 |
6.97 | 6.85 | 6.91 | 76,547 |
| 05 Nov 25 |
6.98000 +0.00 |
6.98 | 6.98 | 6.98 | 83,884 |
| 04 Nov 25 |
6.98000 -0.06 |
7.04 | 6.93 | 7.00 | 39,005 |
| 03 Nov 25 |
7.04000 -0.07 |
7.14 | 7.01 | 7.14 | 33,664 |
| 31 Oct 25 |
7.11000 -0.05 |
7.48 | 7.09 | 7.36 | 96,628 |
| 30 Oct 25 |
7.16000 +0.03 |
7.23 | 7.09 | 7.23 | 29,684 |
| 29 Oct 25 |
7.13000 -0.08 |
7.21 | 7.11 | 7.14 | 49,300 |
| 28 Oct 25 |
7.21000 -0.03 |
7.24 | 7.14 | 7.21 | 44,564 |
| 27 Oct 25 |
7.24000 -0.05 |
7.33 | 7.21 | 7.32 | 40,337 |
| 24 Oct 25 |
7.29000 -0.01 |
7.31 | 7.21 | 7.31 | 47,352 |
| 23 Oct 25 |
7.30000 +0.03 |
7.35 | 7.25 | 7.25 | 46,371 |
| 22 Oct 25 |
7.27000 +0.13 |
7.28 | 7.13 | 7.23 | 216,653 |
| 21 Oct 25 |
7.14000 -0.03 |
7.23 | 7.12 | 7.19 | 44,275 |
| 20 Oct 25 |
7.17000 +0.21 |
7.27 | 7.02 | 7.03 | 50,130 |
| 17 Oct 25 |
6.96000 -0.26 |
7.19 | 6.94 | 7.19 | 79,777 |
| 16 Oct 25 |
7.22000 -0.03 |
7.30 | 7.18 | 7.29 | 78,827 |
| 15 Oct 25 |
7.25000 -0.19 |
7.52 | 7.25 | 7.35 | 141,434 |
| 14 Oct 25 |
7.44000 +0.06 |
7.44 | 7.28 | 7.31 | 51,030 |
| 13 Oct 25 |
7.38000 +0.14 |
7.42 | 7.25 | 7.25 | 55,452 |
| 10 Oct 25 |
7.24000 -0.08 |
7.35 | 7.24 | 7.34 | 49,768 |
| 09 Oct 25 |
7.32000 +0.00 |
7.36 | 7.24 | 7.24 | 88,221 |
| 08 Oct 25 |
7.32000 +0.00 |
7.32 | 7.32 | 7.32 | 52,125 |
| 07 Oct 25 |
7.32000 +0.05 |
7.43 | 7.28 | 7.41 | 120,617 |
| 06 Oct 25 |
7.27000 +0.00 |
7.27 | 7.27 | 7.27 | 41,385 |
| 03 Oct 25 |
7.27000 -0.15 |
7.44 | 7.26 | 7.41 | 34,745 |
| 02 Oct 25 |
7.42000 +0.00 |
7.48 | 7.40 | 7.41 | 85,058 |
| 01 Oct 25 |
7.42000 +0.06 |
7.48 | 7.36 | 7.43 | 64,356 |
| 30 Sep 25 |
7.36000 +0.00 |
7.36 | 7.36 | 7.36 | 40,133 |
| 29 Sep 25 |
7.36000 +0.13 |
7.39 | 7.21 | 7.21 | 71,429 |
| 26 Sep 25 |
7.23000 -0.01 |
7.28 | 7.18 | 7.23 | 45,181 |
| 25 Sep 25 |
7.24000 -0.16 |
7.44 | 7.21 | 7.43 | 73,227 |
| 24 Sep 25 |
7.40000 +0.07 |
7.42 | 7.28 | 7.38 | 94,193 |
| 23 Sep 25 |
7.33000 +0.10 |
7.38 | 7.31 | 7.34 | 66,674 |
| 22 Sep 25 |
7.23000 +0.00 |
7.23 | 7.23 | 7.23 | 84,205 |
| 19 Sep 25 |
7.23000 -0.08 |
7.35 | 7.17 | 7.34 | 97,265 |
| 18 Sep 25 |
7.31000 +0.15 |
7.34 | 7.22 | 7.26 | 94,480 |
| 17 Sep 25 |
7.16000 +0.05 |
7.20 | 7.09 | 7.12 | 110,194 |
| 16 Sep 25 |
7.11000 -0.01 |
7.20 | 7.10 | 7.18 | 91,757 |
| 15 Sep 25 |
7.12000 +0.20 |
7.20 | 7.01 | 7.01 | 80,270 |
| 12 Sep 25 |
6.92000 +0.02 |
6.97 | 6.89 | 6.90 | 61,806 |
| 11 Sep 25 |
6.90000 -0.11 |
7.07 | 6.87 | 7.01 | 124,193 |
| 10 Sep 25 |
7.01000 +0.06 |
7.06 | 6.92 | 6.92 | 60,387 |
| 09 Sep 25 |
6.95000 -0.02 |
6.98 | 6.93 | 6.98 | 54,311 |
| 08 Sep 25 |
6.97000 +0.10 |
7.02 | 6.93 | 7.01 | 67,304 |
| 05 Sep 25 |
6.87000 -0.17 |
7.08 | 6.86 | 7.05 | 64,089 |
| 04 Sep 25 |
7.04000 +0.04 |
7.13 | 7.03 | 7.03 | 47,791 |
| 03 Sep 25 |
7.00000 +0.04 |
7.09 | 6.92 | 6.97 | 160,918 |
| 02 Sep 25 |
6.96000 -0.13 |
7.08 | 6.96 | 7.06 | 92,628 |
| 01 Sep 25 |
7.09000 +0.09 |
7.13 | 7.02 | 7.05 | 85,582 |
| 29 Aug 25 |
7.00000 -0.06 |
7.15 | 6.99 | 7.15 | 58,819 |
| 28 Aug 25 |
7.06000 +0.05 |
7.14 | 7.00 | 7.10 | 73,880 |
| 27 Aug 25 |
7.01000 -0.06 |
7.11 | 6.96 | 7.06 | 137,217 |
| 26 Aug 25 |
7.07000 -0.08 |
7.17 | 7.02 | 7.13 | 67,349 |
| 25 Aug 25 |
7.15000 -0.18 |
7.29 | 7.15 | 7.27 | 74,053 |
| 22 Aug 25 |
7.33000 -0.01 |
7.34 | 7.27 | 7.30 | 50,693 |
| 21 Aug 25 |
7.34000 -0.03 |
7.48 | 7.33 | 7.40 | 62,853 |
| 20 Aug 25 |
7.37000 +0.06 |
7.45 | 7.28 | 7.31 | 83,101 |
| 19 Aug 25 |
7.31000 +0.00 |
7.51 | 7.28 | 7.37 | 130,875 |
| 18 Aug 25 |
7.31000 -0.25 |
7.67 | 7.31 | 7.57 | 108,327 |
| 15 Aug 25 |
7.56000 -0.55 |
7.75 | 7.56 | 7.74 | 63,924 |
| 14 Aug 25 |
8.11000 +0.00 |
8.11 | 8.11 | 8.11 | 217,939 |
| 13 Aug 25 |
8.11000 -0.13 |
8.20 | 8.07 | 8.07 | 42,362 |
| 12 Aug 25 |
8.24000 +0.00 |
8.24 | 8.24 | 8.24 | 42,280 |
| 11 Aug 25 |
8.24000 -0.02 |
8.32 | 8.23 | 8.27 | 35,474 |
| 08 Aug 25 |
8.26000 -0.04 |
8.34 | 8.21 | 8.25 | 58,966 |
| 07 Aug 25 |
8.30000 +0.00 |
8.30 | 8.30 | 8.30 | 51,225 |
| 06 Aug 25 |
8.30000 +0.03 |
8.34 | 8.24 | 8.26 | 84,323 |
| 05 Aug 25 |
8.27000 -0.06 |
8.44 | 8.21 | 8.32 | 57,079 |
| 04 Aug 25 |
8.33000 +0.31 |
8.33 | 8.03 | 8.03 | 88,173 |
| 01 Aug 25 |
8.02000 -0.45 |
8.34 | 7.92 | 8.34 | 207,404 |
| 31 Jul 25 |
8.47000 -0.33 |
8.88 | 8.40 | 8.79 | 302,354 |
| 30 Jul 25 |
8.80000 +0.05 |
8.82 | 8.71 | 8.71 | 62,270 |
| 29 Jul 25 |
8.75000 +0.12 |
8.83 | 8.67 | 8.67 | 57,945 |
| 28 Jul 25 |
8.63000 -0.23 |
8.95 | 8.58 | 8.93 | 104,832 |
| 25 Jul 25 |
8.86000 +0.01 |
8.90 | 8.78 | 8.90 | 43,075 |
| 24 Jul 25 |
8.85000 +0.17 |
8.89 | 8.75 | 8.89 | 54,165 |
| 23 Jul 25 |
8.68000 +0.00 |
8.68 | 8.68 | 8.68 | 121,255 |
| 22 Jul 25 |
8.68000 -0.05 |
8.77 | 8.65 | 8.70 | 51,214 |
| 21 Jul 25 |
8.73000 -0.08 |
8.83 | 8.72 | 8.82 | 80,722 |
| 18 Jul 25 |
8.81000 +0.02 |
8.92 | 8.80 | 8.85 | 122,209 |
| 17 Jul 25 |
8.79000 +0.29 |
8.83 | 8.70 | 8.74 | 71,110 |
| 16 Jul 25 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 82,687 |
| 15 Jul 25 |
8.50000 -0.13 |
8.72 | 8.50 | 8.70 | 45,367 |
| 14 Jul 25 |
8.63000 -0.09 |
8.69 | 8.52 | 8.53 | 68,129 |
| 11 Jul 25 |
8.72000 +0.00 |
8.72 | 8.72 | 8.72 | 84,394 |
| 10 Jul 25 |
8.72000 -0.07 |
8.80 | 8.63 | 8.77 | 49,073 |
| 09 Jul 25 |
8.79000 +0.21 |
8.79 | 8.60 | 8.60 | 154,151 |
| 08 Jul 25 |
8.58000 +0.09 |
8.63 | 8.43 | 8.43 | 89,211 |
| 07 Jul 25 |
8.49000 +0.14 |
8.54 | 8.38 | 8.39 | 82,963 |
| 04 Jul 25 |
8.35000 -0.04 |
8.35 | 8.25 | 8.35 | 39,718 |
| 03 Jul 25 |
8.39000 -0.01 |
8.50 | 8.37 | 8.44 | 38,485 |
| 02 Jul 25 |
8.40000 +0.07 |
8.40 | 8.30 | 8.33 | 97,336 |
| 01 Jul 25 |
8.33000 +0.00 |
8.33 | 8.33 | 8.33 | 44,215 |
| 30 Jun 25 |
8.33000 +0.00 |
8.33 | 8.33 | 8.33 | 50,956 |
| 27 Jun 25 |
8.33000 -0.12 |
8.49 | 8.22 | 8.48 | 54,197 |
| 26 Jun 25 |
8.45000 -0.08 |
8.48 | 8.16 | 8.24 | 162,918 |
| 25 Jun 25 |
8.53000 -0.48 |
9.05 | 8.48 | 9.05 | 210,790 |
| 24 Jun 25 |
9.01000 +0.15 |
9.12 | 8.94 | 9.08 | 113,573 |
| 23 Jun 25 |
8.86000 -0.07 |
8.98 | 8.79 | 8.94 | 187,907 |
| 20 Jun 25 |
8.93000 +0.12 |
8.95 | 8.83 | 8.83 | 148,989 |
| 19 Jun 25 |
8.81000 +0.00 |
8.91 | 8.78 | 8.85 | 81,546 |
| 18 Jun 25 |
8.81000 -0.09 |
8.91 | 8.81 | 8.91 | 56,910 |
| 17 Jun 25 |
8.90000 +0.10 |
8.94 | 8.72 | 8.82 | 139,656 |
| 16 Jun 25 |
8.80000 +0.33 |
8.89 | 8.51 | 8.51 | 159,843 |
| 13 Jun 25 |
8.47000 -0.09 |
8.50 | 8.38 | 8.42 | 38,372 |
| 12 Jun 25 |
8.56000 -0.17 |
8.72 | 8.54 | 8.70 | 51,292 |
| 11 Jun 25 |
8.73000 +0.12 |
8.75 | 8.61 | 8.61 | 65,933 |
| 10 Jun 25 |
8.61000 +0.04 |
8.70 | 8.52 | 8.55 | 64,595 |
| 09 Jun 25 |
8.57000 -0.16 |
8.76 | 8.57 | 8.76 | 33,602 |
| 06 Jun 25 |
8.73000 +0.40 |
8.80 | 8.58 | 8.64 | 167,671 |
| 05 Jun 25 |
8.33000 +0.10 |
8.36 | 8.20 | 8.28 | 92,330 |
| 04 Jun 25 |
8.23000 -0.05 |
8.28 | 8.20 | 8.28 | 77,970 |
| 03 Jun 25 |
8.28000 +0.03 |
8.29 | 8.20 | 8.25 | 37,332 |
| 02 Jun 25 |
8.25000 +0.09 |
8.25 | 8.10 | 8.10 | 62,547 |
| 30 May 25 |
8.16000 -0.05 |
8.27 | 8.13 | 8.23 | 53,305 |
| 29 May 25 |
8.21000 -0.05 |
8.37 | 8.18 | 8.37 | 22,967 |
| 28 May 25 |
8.26000 +0.11 |
8.33 | 8.17 | 8.22 | 45,289 |
| 27 May 25 |
8.15000 +0.00 |
8.19 | 8.12 | 8.14 | 25,080 |
| 26 May 25 |
8.15000 +0.15 |
8.16 | 8.00 | 8.06 | 57,708 |
| 23 May 25 |
8.00000 -0.22 |
8.23 | 7.88 | 8.23 | 60,864 |
| 22 May 25 |
8.22000 -0.13 |
8.39 | 8.08 | 8.39 | 177,399 |
| 21 May 25 |
8.35000 +0.05 |
8.42 | 8.30 | 8.31 | 124,699 |
| 20 May 25 |
8.30000 -0.10 |
8.41 | 8.30 | 8.40 | 115,375 |
| 19 May 25 |
8.40000 +0.20 |
8.40 | 8.08 | 8.18 | 186,112 |
| 16 May 25 |
8.20000 +0.15 |
8.20 | 8.01 | 8.01 | 69,414 |
| 15 May 25 |
8.05000 -0.33 |
8.23 | 7.80 | 8.00 | 143,214 |
| 14 May 25 |
8.38000 +0.11 |
8.46 | 8.28 | 8.28 | 70,263 |
| 13 May 25 |
8.27000 -0.41 |
8.70 | 8.27 | 8.70 | 134,755 |
| 12 May 25 |
8.68000 +0.25 |
8.77 | 8.47 | 8.50 | 172,848 |
| 09 May 25 |
8.43000 +0.05 |
8.46 | 8.36 | 8.37 | 53,694 |
| 08 May 25 |
8.38000 +0.18 |
8.38 | 8.12 | 8.12 | 60,488 |
| 07 May 25 |
8.20000 +0.10 |
8.24 | 8.05 | 8.19 | 109,291 |
| 06 May 25 |
8.10000 +0.04 |
8.19 | 7.92 | 8.19 | 108,132 |
| 05 May 25 |
8.06000 +0.02 |
8.10 | 8.01 | 8.06 | 65,761 |
| 02 May 25 |
8.04000 +0.07 |
8.06 | 7.97 | 8.00 | 67,825 |
| 30 Apr 25 |
7.97000 -0.03 |
8.02 | 7.89 | 8.02 | 11,948 |
| 29 Apr 25 |
8.00000 +0.05 |
8.05 | 7.88 | 7.88 | 54,735 |
| 28 Apr 25 |
7.95000 -0.02 |
8.11 | 7.92 | 8.01 | 43,992 |
| 25 Apr 25 |
7.97000 +0.14 |
8.04 | 7.84 | 7.84 | 70,866 |
| 24 Apr 25 |
7.83000 +0.18 |
7.83 | 7.68 | 7.73 | 36,303 |
| 23 Apr 25 |
7.65000 +0.20 |
7.73 | 7.45 | 7.45 | 29,022 |
| 22 Apr 25 |
7.45000 -0.06 |
7.51 | 7.39 | 7.42 | 37,561 |
| 17 Apr 25 |
7.51000 -0.09 |
7.59 | 7.46 | 7.56 | 45,232 |
| 16 Apr 25 |
7.60000 +0.14 |
7.60 | 7.46 | 7.50 | 24,460 |
| 15 Apr 25 |
7.46000 +0.16 |
7.52 | 7.31 | 7.31 | 84,147 |
| 14 Apr 25 |
7.30000 +0.23 |
7.34 | 7.16 | 7.26 | 50,607 |
| 11 Apr 25 |
7.07000 +0.06 |
7.11 | 6.97 | 7.11 | 49,443 |
| 10 Apr 25 |
7.01000 +0.28 |
7.32 | 6.94 | 7.32 | 68,435 |
| 09 Apr 25 |
6.73000 -0.29 |
6.91 | 6.63 | 6.83 | 82,624 |
| 08 Apr 25 |
7.02000 +0.23 |
7.03 | 6.86 | 6.96 | 63,399 |
| 07 Apr 25 |
6.79000 -0.07 |
7.03 | 6.36 | 6.50 | 151,911 |
| 04 Apr 25 |
6.86000 -0.55 |
7.36 | 6.73 | 7.30 | 290,450 |
| 03 Apr 25 |
7.41000 -0.15 |
7.58 | 7.34 | 7.58 | 85,714 |
| 02 Apr 25 |
7.56000 -0.13 |
7.74 | 7.49 | 7.74 | 76,439 |
| 01 Apr 25 |
7.69000 +0.11 |
7.72 | 7.62 | 7.66 | 47,459 |
| 31 Mar 25 |
7.58000 -0.18 |
7.69 | 7.47 | 7.69 | 121,650 |
| 28 Mar 25 |
7.76000 -0.13 |
7.94 | 7.74 | 7.94 | 104,367 |
| 27 Mar 25 |
7.89000 -0.02 |
7.90 | 7.75 | 7.90 | 81,647 |
| 26 Mar 25 |
7.91000 -0.04 |
7.98 | 7.87 | 7.95 | 49,763 |
| 25 Mar 25 |
7.95000 +0.15 |
7.95 | 7.78 | 7.80 | 61,117 |
| 24 Mar 25 |
7.80000 +0.10 |
7.84 | 7.74 | 7.80 | 75,044 |
| 21 Mar 25 |
7.70000 +0.04 |
7.70 | 7.61 | 7.65 | 74,035 |
| 20 Mar 25 |
7.66000 -0.06 |
7.79 | 7.37 | 7.73 | 121,004 |
| 19 Mar 25 |
7.72000 +0.28 |
7.73 | 7.44 | 7.48 | 114,396 |
| 18 Mar 25 |
7.44000 +0.25 |
7.58 | 7.23 | 7.25 | 201,816 |
| 17 Mar 25 |
7.19000 +0.19 |
7.20 | 6.99 | 7.00 | 307,360 |
| 14 Mar 25 |
7.00000 +0.01 |
7.03 | 6.97 | 7.01 | 130,929 |
| 13 Mar 25 |
6.99000 -0.01 |
7.07 | 6.92 | 7.00 | 272,198 |
| 12 Mar 25 |
7.00000 +0.15 |
7.00 | 6.89 | 6.89 | 96,938 |
| 11 Mar 25 |
6.85000 -0.05 |
6.93 | 6.84 | 6.91 | 15,160 |
| 10 Mar 25 |
6.90000 -0.07 |
6.96 | 6.88 | 6.90 | 50,668 |
| 07 Mar 25 |
6.97000 +0.03 |
6.98 | 6.89 | 6.95 | 44,411 |
| 06 Mar 25 |
6.94000 +0.00 |
6.95 | 6.87 | 6.94 | 33,737 |
| 05 Mar 25 |
6.94000 +0.14 |
6.96 | 6.89 | 6.95 | 36,865 |
| 04 Mar 25 |
6.80000 -0.18 |
6.98 | 6.79 | 6.97 | 77,989 |
| 03 Mar 25 |
6.98000 +0.10 |
7.01 | 6.90 | 6.97 | 71,352 |
| 28 Feb 25 |
6.88000 -0.09 |
6.92 | 6.88 | 6.91 | 22,541 |
| 27 Feb 25 |
6.97000 +0.00 |
6.99 | 6.88 | 6.91 | 58,123 |
| 26 Feb 25 |
6.97000 +0.04 |
7.00 | 6.94 | 6.98 | 47,658 |
| 25 Feb 25 |
6.93000 -0.05 |
7.00 | 6.91 | 6.99 | 37,303 |
| 24 Feb 25 |
6.98000 +0.05 |
7.00 | 6.93 | 6.97 | 44,469 |
| 21 Feb 25 |
6.93000 +0.12 |
6.93 | 6.72 | 6.76 | 58,480 |
| 20 Feb 25 |
6.81000 -0.01 |
6.88 | 6.80 | 6.81 | 32,257 |
| 19 Feb 25 |
6.82000 -0.07 |
6.93 | 6.76 | 6.92 | 51,158 |
| 18 Feb 25 |
6.89000 -0.09 |
6.99 | 6.89 | 6.98 | 22,394 |
| 17 Feb 25 |
6.98000 +0.04 |
7.01 | 6.92 | 6.94 | 32,690 |
| 14 Feb 25 |
6.94000 -0.05 |
7.02 | 6.87 | 6.96 | 35,478 |
| 13 Feb 25 |
6.99000 -0.01 |
7.05 | 6.96 | 6.98 | 24,349 |
| 12 Feb 25 |
7.00000 -0.18 |
7.17 | 7.00 | 7.17 | 34,282 |
| 11 Feb 25 |
7.18000 -0.01 |
7.23 | 7.16 | 7.20 | 28,243 |
| 10 Feb 25 |
7.19000 +0.00 |
7.26 | 7.18 | 7.22 | 30,171 |
| 07 Feb 25 |
7.19000 -0.02 |
7.23 | 7.18 | 7.21 | 20,870 |
| 06 Feb 25 |
7.21000 +0.13 |
7.30 | 7.05 | 7.08 | 79,131 |
| 05 Feb 25 |
7.08000 +0.17 |
7.08 | 6.90 | 6.90 | 32,888 |
| 04 Feb 25 |
6.91000 +0.01 |
6.94 | 6.88 | 6.88 | 19,499 |
| 03 Feb 25 |
6.90000 -0.10 |
6.90 | 6.82 | 6.86 | 46,615 |
| 31 Jan 25 |
7.00000 +0.07 |
7.03 | 6.89 | 6.89 | 67,511 |
| 30 Jan 25 |
6.93000 +0.12 |
6.95 | 6.83 | 6.83 | 29,917 |
| 29 Jan 25 |
6.81000 +0.00 |
6.91 | 6.76 | 6.81 | 35,098 |
| 28 Jan 25 |
6.81000 +0.00 |
6.90 | 6.80 | 6.86 | 29,550 |
| 27 Jan 25 |
6.81000 -0.04 |
6.86 | 6.71 | 6.79 | 56,102 |
| 24 Jan 25 |
6.85000 +0.19 |
6.85 | 6.65 | 6.65 | 45,185 |
| 23 Jan 25 |
6.66000 +0.19 |
6.69 | 6.52 | 6.52 | 44,330 |
| 22 Jan 25 |
6.47000 -0.04 |
6.54 | 6.45 | 6.52 | 26,951 |
| 21 Jan 25 |
6.51000 -0.03 |
6.57 | 6.50 | 6.56 | 30,718 |
| 20 Jan 25 |
6.54000 +0.05 |
6.61 | 6.48 | 6.48 | 51,284 |
| 17 Jan 25 |
6.49000 +0.15 |
6.54 | 6.36 | 6.36 | 50,899 |
| 16 Jan 25 |
6.34000 -0.03 |
6.47 | 6.31 | 6.38 | 48,744 |
| 15 Jan 25 |
6.37000 +0.14 |
6.43 | 6.25 | 6.25 | 51,229 |
| 14 Jan 25 |
6.23000 +0.07 |
6.33 | 6.17 | 6.17 | 23,081 |
| 13 Jan 25 |
6.16000 -0.18 |
6.27 | 6.16 | 6.23 | 30,768 |
| 10 Jan 25 |
6.34000 +0.11 |
6.51 | 6.21 | 6.21 | 111,893 |
| 09 Jan 25 |
6.23000 +0.10 |
6.25 | 6.10 | 6.11 | 36,215 |
| 08 Jan 25 |
6.13000 -0.03 |
6.17 | 6.09 | 6.13 | 24,771 |
| 07 Jan 25 |
6.16000 +0.02 |
6.20 | 6.09 | 6.09 | 20,813 |
| 06 Jan 25 |
6.14000 +0.05 |
6.16 | 6.05 | 6.05 | 19,155 |
| 03 Jan 25 |
6.09000 -0.11 |
6.16 | 5.99 | 6.14 | 50,925 |
| 02 Jan 25 |
6.20000 +0.07 |
6.20 | 6.06 | 6.08 | 37,057 |
| 30 Dec 24 |
6.13000 -0.01 |
6.13 | 6.10 | 6.13 | 25,930 |
| 27 Dec 24 |
6.14000 +0.14 |
6.14 | 5.96 | 5.96 | 25,970 |
| 23 Dec 24 |
6.00000 +0.01 |
6.00 | 5.90 | 5.94 | 23,964 |
| 20 Dec 24 |
5.99000 +0.14 |
6.00 | 5.78 | 5.79 | 54,824 |
| 19 Dec 24 |
5.85000 -0.10 |
5.96 | 5.81 | 5.90 | 92,021 |
| 18 Dec 24 |
5.95000 +0.01 |
5.95 | 5.85 | 5.89 | 14,646 |
| 17 Dec 24 |
5.94000 +0.08 |
5.95 | 5.82 | 5.83 | 48,214 |
| 16 Dec 24 |
5.86000 -0.03 |
5.89 | 5.84 | 5.89 | 7,305 |
| 13 Dec 24 |
5.89000 +0.00 |
5.91 | 5.83 | 5.84 | 11,319 |
| 12 Dec 24 |
5.89000 +0.02 |
5.91 | 5.85 | 5.86 | 24,604 |
| 11 Dec 24 |
5.87000 +0.05 |
5.88 | 5.80 | 5.80 | 58,498 |
| 10 Dec 24 |
5.82000 -0.01 |
5.91 | 5.79 | 5.88 | 44,168 |
| 09 Dec 24 |
5.83000 -0.02 |
5.88 | 5.80 | 5.86 | 36,486 |
| 06 Dec 24 |
5.85000 +0.02 |
5.90 | 5.80 | 5.85 | 41,899 |
| 05 Dec 24 |
5.83000 -0.05 |
5.89 | 5.80 | 5.86 | 45,830 |
| 04 Dec 24 |
5.88000 +0.02 |
5.92 | 5.83 | 5.92 | 51,315 |
| 03 Dec 24 |
5.86000 -0.06 |
5.93 | 5.85 | 5.91 | 30,501 |
| 02 Dec 24 |
5.92000 +0.04 |
5.92 | 5.83 | 5.85 | 30,665 |
| 29 Nov 24 |
5.88000 -0.02 |
5.90 | 5.81 | 5.86 | 16,733 |
| 28 Nov 24 |
5.90000 +0.04 |
5.95 | 5.84 | 5.90 | 23,324 |
| 27 Nov 24 |
5.86000 -0.01 |
5.93 | 5.82 | 5.86 | 40,984 |
| 26 Nov 24 |
5.87000 +0.01 |
5.94 | 5.83 | 5.83 | 18,578 |
| 25 Nov 24 |
5.86000 -0.02 |
5.97 | 5.84 | 5.93 | 46,594 |
| 22 Nov 24 |
5.88000 -0.06 |
5.98 | 5.85 | 5.98 | 31,051 |
| 21 Nov 24 |
5.94000 +0.08 |
5.98 | 5.85 | 5.86 | 43,121 |
| 20 Nov 24 |
5.86000 +0.03 |
5.98 | 5.80 | 5.80 | 31,369 |
| 19 Nov 24 |
5.83000 -0.11 |
5.93 | 5.76 | 5.93 | 14,113 |
| 18 Nov 24 |
5.94000 +0.03 |
5.95 | 5.84 | 5.86 | 12,261 |
| 15 Nov 24 |
5.91000 -0.08 |
5.95 | 5.86 | 5.94 | 21,591 |
| 14 Nov 24 |
5.99000 +0.04 |
6.05 | 5.86 | 6.00 | 30,608 |
| 13 Nov 24 |
5.95000 -0.01 |
6.01 | 5.90 | 5.99 | 24,196 |
| 12 Nov 24 |
5.96000 -0.18 |
6.11 | 5.93 | 6.11 | 15,088 |
| 11 Nov 24 |
6.14000 +0.20 |
6.14 | 5.95 | 5.99 | 22,473 |
| 08 Nov 24 |
5.94000 +0.03 |
6.00 | 5.85 | 5.96 | 10,720 |
| 07 Nov 24 |
5.91000 +0.00 |
5.94 | 5.81 | 5.85 | 18,894 |
| 06 Nov 24 |
5.91000 -0.01 |
6.10 | 5.91 | 5.94 | 32,486 |
| 05 Nov 24 |
5.92000 +0.00 |
5.94 | 5.84 | 5.86 | 9,929 |
| 04 Nov 24 |
5.92000 -0.05 |
5.97 | 5.88 | 5.92 | 13,682 |
| 01 Nov 24 |
5.97000 -0.01 |
6.04 | 5.94 | 5.99 | 11,078 |
| 31 Oct 24 |
5.98000 -0.09 |
6.10 | 5.86 | 6.10 | 30,005 |
| 30 Oct 24 |
6.07000 +0.04 |
6.07 | 5.94 | 6.06 | 38,180 |
| 29 Oct 24 |
6.03000 +0.01 |
6.07 | 5.99 | 6.02 | 16,812 |
| 28 Oct 24 |
6.02000 -0.04 |
6.06 | 6.00 | 6.00 | 11,664 |
| 25 Oct 24 |
6.06000 -0.01 |
6.10 | 6.05 | 6.09 | 4,297 |
| 24 Oct 24 |
6.07000 -0.03 |
6.10 | 6.02 | 6.10 | 6,108 |
| 23 Oct 24 |
6.10000 -0.12 |
6.23 | 6.10 | 6.23 | 8,951 |
| 22 Oct 24 |
6.22000 +0.05 |
6.23 | 5.96 | 6.19 | 63,511 |
| 21 Oct 24 |
6.17000 +0.01 |
6.23 | 6.12 | 6.16 | 13,608 |
| 18 Oct 24 |
6.16000 -0.05 |
6.24 | 6.13 | 6.16 | 10,388 |
| 17 Oct 24 |
6.21000 +0.01 |
6.23 | 6.12 | 6.20 | 7,508 |
| 16 Oct 24 |
6.20000 -0.08 |
6.31 | 6.18 | 6.31 | 19,874 |
| 15 Oct 24 |
6.28000 +0.05 |
6.35 | 6.24 | 6.28 | 30,689 |
| 14 Oct 24 |
6.23000 +0.03 |
6.29 | 6.20 | 6.21 | 33,805 |
| 11 Oct 24 |
6.20000 +0.15 |
6.23 | 6.04 | 6.09 | 43,495 |
| 10 Oct 24 |
6.05000 +0.06 |
6.05 | 5.78 | 6.00 | 81,420 |
| 09 Oct 24 |
5.99000 -0.01 |
6.05 | 5.79 | 6.00 | 71,114 |
| 08 Oct 24 |
6.00000 +0.01 |
6.05 | 5.91 | 5.97 | 126,403 |
| 07 Oct 24 |
5.99000 +0.00 |
6.03 | 5.91 | 6.03 | 14,264 |
| 04 Oct 24 |
5.99000 +0.11 |
6.04 | 5.80 | 5.89 | 45,212 |
| 03 Oct 24 |
5.88000 +0.10 |
5.90 | 5.70 | 5.83 | 13,933 |
| 02 Oct 24 |
5.78000 +0.08 |
6.00 | 5.70 | 5.71 | 101,291 |
| 01 Oct 24 |
5.70000 -0.10 |
5.87 | 5.69 | 5.80 | 30,611 |
| 30 Sep 24 |
5.80000 +0.10 |
5.80 | 5.68 | 5.71 | 13,450 |
| 27 Sep 24 |
5.70000 +0.11 |
5.73 | 5.55 | 5.55 | 20,343 |
| 26 Sep 24 |
5.59000 -0.10 |
5.66 | 5.56 | 5.66 | 5,618 |
| 25 Sep 24 |
5.69000 +0.01 |
5.75 | 5.62 | 5.72 | 6,255 |
| 24 Sep 24 |
5.68000 -0.07 |
5.80 | 5.58 | 5.80 | 14,479 |
| 23 Sep 24 |
5.75000 +0.07 |
5.81 | 5.60 | 5.72 | 36,497 |
| 20 Sep 24 |
5.68000 -0.04 |
5.77 | 5.60 | 5.73 | 13,047 |
| 19 Sep 24 |
5.72000 +0.05 |
5.72 | 5.49 | 5.64 | 40,388 |
| 18 Sep 24 |
5.67000 +0.16 |
5.80 | 5.48 | 5.51 | 33,509 |
| 17 Sep 24 |
5.51000 -0.06 |
5.60 | 5.49 | 5.54 | 3,576 |
| 16 Sep 24 |
5.57000 +0.02 |
5.61 | 5.52 | 5.52 | 9,877 |
| 13 Sep 24 |
5.55000 +0.00 |
5.55 | 5.49 | 5.54 | 5,555 |
| 12 Sep 24 |
5.55000 +0.04 |
5.55 | 5.46 | 5.54 | 14,931 |
| 11 Sep 24 |
5.51000 +0.02 |
5.51 | 5.44 | 5.48 | 22,130 |
| 10 Sep 24 |
5.49000 -0.07 |
5.57 | 5.49 | 5.52 | 8,106 |
| 09 Sep 24 |
5.56000 +0.07 |
5.56 | 5.45 | 5.48 | 4,060 |
| 06 Sep 24 |
5.49000 -0.18 |
5.64 | 5.49 | 5.63 | 16,849 |
| 05 Sep 24 |
5.67000 +0.02 |
5.69 | 5.63 | 5.63 | 3,415 |
| 04 Sep 24 |
5.65000 -0.03 |
5.68 | 5.57 | 5.60 | 12,238 |
| 03 Sep 24 |
5.68000 -0.02 |
5.80 | 5.68 | 5.75 | 17,862 |
| 02 Sep 24 |
5.70000 -0.10 |
5.81 | 5.70 | 5.80 | 12,853 |
| 30 Aug 24 |
5.80000 +0.00 |
5.85 | 5.79 | 5.85 | 6,988 |
| 29 Aug 24 |
5.80000 +0.05 |
5.84 | 5.69 | 5.75 | 24,885 |
| 28 Aug 24 |
5.75000 -0.06 |
5.82 | 5.73 | 5.76 | 13,618 |
| 27 Aug 24 |
5.81000 -0.01 |
5.87 | 5.77 | 5.77 | 5,531 |
| 26 Aug 24 |
5.82000 +0.06 |
5.86 | 5.73 | 5.75 | 12,803 |
| 23 Aug 24 |
5.76000 +0.04 |
5.79 | 5.66 | 5.76 | 38,294 |
| 22 Aug 24 |
5.72000 -0.03 |
5.77 | 5.70 | 5.70 | 2,480 |
| 21 Aug 24 |
5.75000 +0.01 |
5.76 | 5.71 | 5.73 | 8,634 |
| 20 Aug 24 |
5.74000 -0.13 |
5.90 | 5.74 | 5.90 | 8,492 |
| 19 Aug 24 |
5.87000 +0.07 |
5.90 | 5.72 | 5.75 | 12,935 |
| 16 Aug 24 |
5.80000 -0.07 |
5.91 | 5.77 | 5.88 | 14,731 |
| 15 Aug 24 |
5.87000 +0.11 |
5.90 | 5.73 | 5.80 | 23,129 |
| 14 Aug 24 |
5.76000 -0.02 |
5.87 | 5.76 | 5.84 | 11,851 |
| 13 Aug 24 |
5.78000 +0.01 |
5.78 | 5.68 | 5.73 | 9,819 |
| 12 Aug 24 |
5.77000 +0.05 |
5.83 | 5.64 | 5.76 | 68,882 |
| 09 Aug 24 |
5.72000 +0.09 |
5.76 | 5.61 | 5.61 | 18,825 |
| 08 Aug 24 |
5.63000 -0.01 |
5.67 | 5.53 | 5.66 | 21,354 |
| 07 Aug 24 |
5.64000 +0.11 |
5.73 | 5.50 | 5.50 | 30,574 |
| 06 Aug 24 |
5.53000 +0.15 |
5.53 | 5.35 | 5.38 | 38,319 |
| 05 Aug 24 |
5.38000 -0.22 |
5.42 | 5.21 | 5.41 | 82,915 |
| 02 Aug 24 |
5.60000 -0.13 |
5.68 | 5.58 | 5.67 | 30,354 |
| 01 Aug 24 |
5.73000 -0.14 |
5.92 | 5.71 | 5.90 | 46,804 |
| 31 Jul 24 |
5.87000 +0.03 |
5.94 | 5.83 | 5.89 | 33,516 |
| 30 Jul 24 |
5.84000 +0.19 |
5.91 | 5.68 | 5.68 | 25,877 |
| 29 Jul 24 |
5.65000 +0.02 |
5.91 | 5.58 | 5.58 | 116,032 |
| 26 Jul 24 |
5.63000 +0.02 |
5.65 | 5.61 | 5.65 | 4,704 |
| 25 Jul 24 |
5.61000 -0.08 |
5.68 | 5.57 | 5.68 | 18,466 |
| 24 Jul 24 |
5.69000 -0.04 |
5.73 | 5.66 | 5.69 | 6,405 |
| 23 Jul 24 |
5.73000 -0.03 |
5.84 | 5.69 | 5.81 | 16,525 |
| 22 Jul 24 |
5.76000 +0.10 |
5.81 | 5.68 | 5.72 | 45,819 |
| 19 Jul 24 |
5.66000 -0.04 |
5.72 | 5.66 | 5.67 | 6,482 |
| 18 Jul 24 |
5.70000 +0.07 |
5.72 | 5.64 | 5.68 | 60,154 |
| 17 Jul 24 |
5.63000 +0.03 |
5.68 | 5.55 | 5.57 | 46,988 |
| 16 Jul 24 |
5.60000 -0.05 |
5.64 | 5.57 | 5.62 | 13,138 |
| 15 Jul 24 |
5.65000 -0.06 |
5.70 | 5.59 | 5.66 | 24,592 |
| 12 Jul 24 |
5.71000 -0.06 |
5.78 | 5.66 | 5.76 | 80,750 |
| 11 Jul 24 |
5.77000 -0.01 |
5.80 | 5.70 | 5.78 | 74,870 |
| 10 Jul 24 |
5.78000 +0.05 |
5.78 | 5.71 | 5.74 | 10,708 |
| 09 Jul 24 |
5.73000 -0.09 |
5.82 | 5.70 | 5.79 | 28,939 |
| 08 Jul 24 |
5.82000 +0.02 |
5.89 | 5.74 | 5.83 | 65,719 |
| 05 Jul 24 |
5.80000 -0.07 |
5.88 | 5.77 | 5.87 | 15,887 |
| 04 Jul 24 |
5.87000 +0.03 |
5.93 | 5.87 | 5.87 | 17,432 |
| 03 Jul 24 |
5.84000 +0.04 |
5.86 | 5.75 | 5.86 | 34,003 |
| 02 Jul 24 |
5.80000 -0.05 |
5.89 | 5.80 | 5.88 | 11,183 |
| 01 Jul 24 |
5.85000 +0.12 |
5.90 | 5.78 | 5.81 | 61,291 |
| 28 Jun 24 |
5.73000 -0.48 |
5.93 | 5.69 | 5.93 | 77,007 |
| 27 Jun 24 |
6.21000 +0.01 |
6.30 | 6.16 | 6.21 | 23,980 |
| 26 Jun 24 |
6.20000 -0.19 |
6.41 | 6.18 | 6.37 | 51,088 |
| 25 Jun 24 |
6.39000 +0.00 |
6.43 | 6.30 | 6.41 | 44,976 |
| 24 Jun 24 |
6.39000 +0.03 |
6.44 | 6.35 | 6.37 | 20,359 |
| 21 Jun 24 |
6.36000 -0.04 |
6.55 | 6.35 | 6.40 | 58,434 |
| 20 Jun 24 |
6.40000 +0.14 |
6.46 | 6.25 | 6.31 | 39,798 |
| 19 Jun 24 |
6.26000 +0.00 |
6.32 | 6.20 | 6.28 | 21,921 |
| 18 Jun 24 |
6.26000 +0.04 |
6.30 | 6.13 | 6.27 | 25,415 |
| 17 Jun 24 |
6.22000 +0.11 |
6.24 | 6.13 | 6.13 | 37,057 |
| 14 Jun 24 |
6.11000 -0.16 |
6.28 | 6.11 | 6.26 | 38,840 |
| 13 Jun 24 |
6.27000 -0.13 |
6.45 | 6.27 | 6.42 | 28,035 |
| 12 Jun 24 |
6.40000 +0.06 |
6.42 | 6.35 | 6.37 | 20,254 |
| 11 Jun 24 |
6.34000 -0.17 |
6.50 | 6.34 | 6.50 | 34,583 |
| 10 Jun 24 |
6.51000 +0.03 |
6.54 | 6.40 | 6.51 | 50,379 |
| 07 Jun 24 |
6.48000 -0.09 |
6.62 | 6.46 | 6.58 | 83,210 |
| 06 Jun 24 |
6.57000 +0.09 |
6.63 | 6.48 | 6.48 | 98,295 |
| 05 Jun 24 |
6.48000 +0.08 |
6.53 | 6.36 | 6.45 | 71,728 |
| 04 Jun 24 |
6.40000 +0.09 |
6.42 | 6.31 | 6.31 | 49,273 |
| 03 Jun 24 |
6.31000 -0.09 |
6.54 | 6.30 | 6.45 | 79,305 |
| 31 May 24 |
6.40000 -0.02 |
6.43 | 6.37 | 6.41 | 9,009 |
| 30 May 24 |
6.42000 +0.11 |
6.44 | 6.30 | 6.30 | 20,798 |
| 29 May 24 |
6.31000 -0.09 |
6.46 | 6.31 | 6.46 | 30,323 |
| 28 May 24 |
6.40000 -0.03 |
6.50 | 6.40 | 6.45 | 30,798 |
| 27 May 24 |
6.43000 +0.05 |
6.44 | 6.30 | 6.37 | 34,838 |
| 24 May 24 |
6.38000 +0.08 |
6.45 | 6.24 | 6.28 | 44,498 |
| 23 May 24 |
6.30000 +0.08 |
6.36 | 6.23 | 6.26 | 29,967 |
| 22 May 24 |
6.22000 +0.07 |
6.25 | 6.06 | 6.15 | 65,904 |
| 21 May 24 |
6.15000 -0.31 |
6.45 | 6.14 | 6.45 | 51,143 |
| 20 May 24 |
6.46000 +0.21 |
6.56 | 6.29 | 6.29 | 63,385 |
| 17 May 24 |
6.25000 +0.10 |
6.25 | 6.06 | 6.13 | 109,071 |
| 16 May 24 |
6.15000 +0.32 |
6.15 | 5.78 | 5.78 | 227,230 |
| 15 May 24 |
5.83000 +0.16 |
5.85 | 5.70 | 5.70 | 100,313 |
| 14 May 24 |
5.67000 +0.01 |
5.71 | 5.66 | 5.70 | 33,911 |
| 13 May 24 |
5.66000 +0.02 |
5.70 | 5.61 | 5.65 | 20,055 |
| 10 May 24 |
5.64000 +0.03 |
5.68 | 5.59 | 5.66 | 24,126 |
| 09 May 24 |
5.61000 -0.02 |
5.69 | 5.60 | 5.68 | 38,528 |
| 08 May 24 |
5.63000 +0.03 |
5.65 | 5.55 | 5.60 | 19,991 |
| 07 May 24 |
5.60000 -0.05 |
5.70 | 5.60 | 5.70 | 17,000 |
| 06 May 24 |
5.65000 +0.07 |
5.67 | 5.50 | 5.63 | 25,350 |
| 03 May 24 |
5.58000 +0.00 |
5.62 | 5.53 | 5.59 | 12,319 |
| 02 May 24 |
5.58000 -0.07 |
5.66 | 5.55 | 5.65 | 33,335 |
| 30 Apr 24 |
5.65000 +0.00 |
5.65 | 5.62 | 5.65 | 9,548 |
| 29 Apr 24 |
5.65000 +0.10 |
5.65 | 5.55 | 5.56 | 28,083 |
| 26 Apr 24 |
5.55000 -0.02 |
5.56 | 5.52 | 5.56 | 19,038 |
| 25 Apr 24 |
5.57000 -0.04 |
5.65 | 5.56 | 5.59 | 48,113 |
| 24 Apr 24 |
5.61000 +0.01 |
5.66 | 5.60 | 5.61 | 10,781 |
| 23 Apr 24 |
5.60000 +0.06 |
5.63 | 5.58 | 5.58 | 8,585 |
| 22 Apr 24 |
5.54000 +0.04 |
5.57 | 5.53 | 5.56 | 14,415 |
| 19 Apr 24 |
5.50000 -0.03 |
5.54 | 5.42 | 5.49 | 14,530 |
| 18 Apr 24 |
5.53000 -0.03 |
5.59 | 5.46 | 5.59 | 26,303 |
| 17 Apr 24 |
5.56000 +0.00 |
5.59 | 5.50 | 5.54 | 18,478 |
| 16 Apr 24 |
5.56000 -0.07 |
5.61 | 5.48 | 5.58 | 34,322 |
| 15 Apr 24 |
5.63000 -0.01 |
5.69 | 5.61 | 5.62 | 13,322 |
| 12 Apr 24 |
5.64000 +0.06 |
5.70 | 5.64 | 5.64 | 13,062 |
| 11 Apr 24 |
5.58000 -0.07 |
5.69 | 5.58 | 5.66 | 14,847 |
| 10 Apr 24 |
5.65000 +0.02 |
5.76 | 5.63 | 5.66 | 28,628 |
| 09 Apr 24 |
5.63000 -0.09 |
5.71 | 5.63 | 5.71 | 43,010 |
| 08 Apr 24 |
5.72000 -0.04 |
5.78 | 5.71 | 5.71 | 22,233 |
| 05 Apr 24 |
5.76000 -0.03 |
5.83 | 5.67 | 5.72 | 64,498 |
| 04 Apr 24 |
5.79000 +0.23 |
5.81 | 5.57 | 5.57 | 87,466 |
| 03 Apr 24 |
5.56000 -0.03 |
5.61 | 5.53 | 5.61 | 21,195 |
| 02 Apr 24 |
5.59000 -0.02 |
5.75 | 5.57 | 5.62 | 48,154 |
| 28 Mar 24 |
5.61000 +0.02 |
5.66 | 5.51 | 5.65 | 76,727 |
| 27 Mar 24 |
5.59000 +0.00 |
5.63 | 5.54 | 5.59 | 26,581 |
| 26 Mar 24 |
5.59000 +0.09 |
5.59 | 5.50 | 5.52 | 15,235 |
| 25 Mar 24 |
5.50000 -0.02 |
5.53 | 5.44 | 5.52 | 30,645 |
| 22 Mar 24 |
5.52000 -0.01 |
5.54 | 5.48 | 5.48 | 25,215 |
| 21 Mar 24 |
5.53000 +0.10 |
5.56 | 5.44 | 5.49 | 14,334 |
| 20 Mar 24 |
5.43000 -0.05 |
5.45 | 5.39 | 5.42 | 10,327 |
| 19 Mar 24 |
5.48000 +0.04 |
5.50 | 5.38 | 5.42 | 24,951 |
| 18 Mar 24 |
5.44000 -0.06 |
5.63 | 5.37 | 5.55 | 64,154 |
| 15 Mar 24 |
5.50000 +0.07 |
5.50 | 5.36 | 5.41 | 180,483 |
| 14 Mar 24 |
5.43000 -0.06 |
5.50 | 5.41 | 5.50 | 26,133 |
| 13 Mar 24 |
5.49000 -0.01 |
5.51 | 5.45 | 5.45 | 12,333 |
| 12 Mar 24 |
5.50000 +0.05 |
5.50 | 5.42 | 5.49 | 5,566 |
| 11 Mar 24 |
5.45000 -0.06 |
5.49 | 5.42 | 5.46 | 18,641 |
| 08 Mar 24 |
5.51000 +0.02 |
5.55 | 5.45 | 5.49 | 28,279 |
| 07 Mar 24 |
5.49000 +0.09 |
5.50 | 5.40 | 5.40 | 29,498 |
| 06 Mar 24 |
5.40000 -0.02 |
5.46 | 5.34 | 5.41 | 14,589 |
| 05 Mar 24 |
5.42000 +0.04 |
5.46 | 5.36 | 5.36 | 20,021 |
| 04 Mar 24 |
5.38000 +0.02 |
5.40 | 5.33 | 5.37 | 30,148 |
| 01 Mar 24 |
5.36000 +0.03 |
5.47 | 5.35 | 5.36 | 35,477 |
| 29 Feb 24 |
5.33000 +0.10 |
5.38 | 5.18 | 5.18 | 35,053 |
| 28 Feb 24 |
5.23000 -0.05 |
5.27 | 5.20 | 5.27 | 54,456 |
| 27 Feb 24 |
5.28000 -0.01 |
5.31 | 5.23 | 5.29 | 40,933 |
| 26 Feb 24 |
5.29000 -0.09 |
5.40 | 5.28 | 5.40 | 32,015 |
| 23 Feb 24 |
5.38000 +0.04 |
5.44 | 5.30 | 5.34 | 48,396 |
| 22 Feb 24 |
5.34000 -0.09 |
5.42 | 5.32 | 5.37 | 62,358 |
| 21 Feb 24 |
5.43000 +0.00 |
5.52 | 5.41 | 5.41 | 40,744 |
| 20 Feb 24 |
5.43000 -0.03 |
5.49 | 5.40 | 5.45 | 28,819 |
| 19 Feb 24 |
5.46000 -0.03 |
5.51 | 5.42 | 5.44 | 34,913 |
| 16 Feb 24 |
5.49000 +0.08 |
5.51 | 5.42 | 5.43 | 17,666 |
| 15 Feb 24 |
5.41000 +0.10 |
5.44 | 5.34 | 5.34 | 19,867 |
| 14 Feb 24 |
5.31000 +0.02 |
5.36 | 5.27 | 5.30 | 77,457 |
| 13 Feb 24 |
5.29000 -0.10 |
5.39 | 5.29 | 5.35 | 14,907 |
| 12 Feb 24 |
5.39000 +0.09 |
5.39 | 5.31 | 5.31 | 21,936 |
| 09 Feb 24 |
5.30000 +0.01 |
5.34 | 5.26 | 5.29 | 52,747 |
| 08 Feb 24 |
5.29000 -0.07 |
5.36 | 5.29 | 5.35 | 28,216 |
| 07 Feb 24 |
5.36000 +0.04 |
5.40 | 5.30 | 5.33 | 46,518 |
| 06 Feb 24 |
5.32000 -0.06 |
5.41 | 5.30 | 5.32 | 37,279 |
| 05 Feb 24 |
5.38000 -0.01 |
5.40 | 5.31 | 5.38 | 21,313 |
| 02 Feb 24 |
5.39000 -0.10 |
5.53 | 5.39 | 5.52 | 32,668 |
| 01 Feb 24 |
5.49000 +0.10 |
5.60 | 5.29 | 5.44 | 121,049 |
| 31 Jan 24 |
5.39000 +0.04 |
5.43 | 5.33 | 5.35 | 40,842 |
| 30 Jan 24 |
5.35000 -0.01 |
5.40 | 5.34 | 5.40 | 22,482 |
| 29 Jan 24 |
5.36000 +0.00 |
5.39 | 5.32 | 5.38 | 17,511 |
| 26 Jan 24 |
5.36000 -0.10 |
5.46 | 5.33 | 5.46 | 36,114 |
| 25 Jan 24 |
5.46000 +0.01 |
5.50 | 5.42 | 5.48 | 55,346 |
| 24 Jan 24 |
5.45000 +0.05 |
5.47 | 5.40 | 5.40 | 22,043 |
| 23 Jan 24 |
5.40000 -0.03 |
5.45 | 5.40 | 5.44 | 27,967 |
| 22 Jan 24 |
5.43000 +0.10 |
5.45 | 5.29 | 5.29 | 44,402 |
| 19 Jan 24 |
5.33000 -0.01 |
5.39 | 5.32 | 5.37 | 24,351 |
| 18 Jan 24 |
5.34000 +0.04 |
5.39 | 5.27 | 5.33 | 23,851 |
| 17 Jan 24 |
5.30000 -0.06 |
5.36 | 5.28 | 5.36 | 39,345 |
| 16 Jan 24 |
5.36000 -0.03 |
5.45 | 5.36 | 5.45 | 44,599 |
| 15 Jan 24 |
5.39000 -0.02 |
5.41 | 5.33 | 5.36 | 35,958 |
| 12 Jan 24 |
5.41000 +0.10 |
5.41 | 5.33 | 5.37 | 41,959 |
| 11 Jan 24 |
5.31000 -0.07 |
5.41 | 5.31 | 5.37 | 31,850 |
| 10 Jan 24 |
5.38000 +0.03 |
5.42 | 5.35 | 5.37 | 29,384 |
| 09 Jan 24 |
5.35000 -0.03 |
5.38 | 5.29 | 5.36 | 41,472 |
| 08 Jan 24 |
5.38000 +0.07 |
5.38 | 5.27 | 5.32 | 52,710 |
| 05 Jan 24 |
5.31000 -0.02 |
5.32 | 5.22 | 5.28 | 53,264 |
| 04 Jan 24 |
5.33000 +0.06 |
5.33 | 5.22 | 5.22 | 61,110 |
| 03 Jan 24 |
5.27000 -0.10 |
5.39 | 5.22 | 5.33 | 75,422 |
| 02 Jan 24 |
5.37000 -0.17 |
5.49 | 5.35 | 5.49 | 60,501 |
| 29 Dec 23 |
5.54000 -0.02 |
5.55 | 5.50 | 5.51 | 39,579 |
| 28 Dec 23 |
5.56000 +0.18 |
5.59 | 5.39 | 5.40 | 116,355 |
| 27 Dec 23 |
5.38000 +0.16 |
5.43 | 5.17 | 5.17 | 92,686 |
| 22 Dec 23 |
5.22000 +0.03 |
5.32 | 5.19 | 5.19 | 95,348 |
| 21 Dec 23 |
5.19000 +0.11 |
5.20 | 5.07 | 5.07 | 140,314 |
| 20 Dec 23 |
5.08000 +0.07 |
5.11 | 4.98 | 5.00 | 66,284 |
| 19 Dec 23 |
5.01000 +0.08 |
5.05 | 4.95 | 4.95 | 104,074 |
| 18 Dec 23 |
4.93500 -0.08 |
5.01 | 4.93 | 4.97 | 34,167 |
| 15 Dec 23 |
5.01000 -0.03 |
5.10 | 4.97 | 5.01 | 112,677 |
| 14 Dec 23 |
5.04000 +0.09 |
5.10 | 5.00 | 5.00 | 86,436 |
| 13 Dec 23 |
4.95500 -0.07 |
5.05 | 4.95 | 5.00 | 35,415 |
| 12 Dec 23 |
5.02000 -0.03 |
5.11 | 4.99 | 5.11 | 35,469 |
| 11 Dec 23 |
5.05000 -0.07 |
5.10 | 4.98 | 5.07 | 66,419 |
| 08 Dec 23 |
5.12000 +0.15 |
5.12 | 4.95 | 4.95 | 163,419 |
| 07 Dec 23 |
4.97000 +0.00 |
5.00 | 4.92 | 4.92 | 54,214 |
| 06 Dec 23 |
4.96500 +0.02 |
5.03 | 4.93 | 4.95 | 91,323 |
| 05 Dec 23 |
4.95000 -0.03 |
5.00 | 4.90 | 4.99 | 26,290 |
| 04 Dec 23 |
4.98000 -0.07 |
5.08 | 4.97 | 5.03 | 195,628 |
| 01 Dec 23 |
5.05000 +0.03 |
5.06 | 4.95 | 5.03 | 99,570 |
| 30 Nov 23 |
5.02000 +0.07 |
5.03 | 4.91 | 4.95 | 120,219 |
| 29 Nov 23 |
4.94500 +0.03 |
5.02 | 4.91 | 4.95 | 41,625 |
| 28 Nov 23 |
4.92000 +0.08 |
4.93 | 4.81 | 4.82 | 90,523 |
| 27 Nov 23 |
4.84000 +0.04 |
4.87 | 4.78 | 4.78 | 27,808 |
| 24 Nov 23 |
4.80500 +0.02 |
4.82 | 4.66 | 4.76 | 40,243 |
| 23 Nov 23 |
4.78500 +0.01 |
4.80 | 4.74 | 4.80 | 22,375 |
| 22 Nov 23 |
4.77000 -0.03 |
4.82 | 4.76 | 4.82 | 17,555 |
| 21 Nov 23 |
4.79500 -0.15 |
4.91 | 4.78 | 4.89 | 26,612 |
| 20 Nov 23 |
4.95000 +0.09 |
4.97 | 4.89 | 4.91 | 34,489 |
| 17 Nov 23 |
4.86500 +0.01 |
5.03 | 4.85 | 4.91 | 140,592 |
| 16 Nov 23 |
4.85000 -0.02 |
4.93 | 4.81 | 4.93 | 62,944 |
| 15 Nov 23 |
4.87000 -0.13 |
5.05 | 4.86 | 4.99 | 83,610 |
| 14 Nov 23 |
5.00000 +0.16 |
5.00 | 4.84 | 4.89 | 67,325 |
| 13 Nov 23 |
4.84000 -0.02 |
4.89 | 4.80 | 4.89 | 29,727 |
| 10 Nov 23 |
4.86500 +0.07 |
4.86 | 4.73 | 4.84 | 62,253 |
| 09 Nov 23 |
4.79500 -0.03 |
4.87 | 4.76 | 4.87 | 25,415 |
| 08 Nov 23 |
4.82000 +0.11 |
4.84 | 4.66 | 4.66 | 162,098 |
| 07 Nov 23 |
4.71500 -0.04 |
4.75 | 4.64 | 4.75 | 23,750 |
| 06 Nov 23 |
4.75500 -0.12 |
4.86 | 4.76 | 4.82 | 15,179 |
| 03 Nov 23 |
4.87500 +0.12 |
4.89 | 4.75 | 4.78 | 25,866 |
| 02 Nov 23 |
4.75500 +0.18 |
4.80 | 4.60 | 4.61 | 37,058 |
| 01 Nov 23 |
4.58000 +0.01 |
4.62 | 4.52 | 4.62 | 50,362 |
| 31 Oct 23 |
4.57000 +0.00 |
4.62 | 4.55 | 4.55 | 32,859 |
| 30 Oct 23 |
4.57500 +0.09 |
4.57 | 4.43 | 4.43 | 77,150 |
| 27 Oct 23 |
4.49000 -0.05 |
4.59 | 4.47 | 4.59 | 36,639 |
| 26 Oct 23 |
4.53500 +0.09 |
4.55 | 4.41 | 4.48 | 53,640 |
| 25 Oct 23 |
4.44500 -0.11 |
4.51 | 4.43 | 4.51 | 44,385 |
| 24 Oct 23 |
4.56000 +0.06 |
4.57 | 4.45 | 4.50 | 56,745 |
| 23 Oct 23 |
4.50000 +0.01 |
4.52 | 4.43 | 4.48 | 53,429 |
| 20 Oct 23 |
4.49000 -0.08 |
4.58 | 4.47 | 4.52 | 136,702 |
| 19 Oct 23 |
4.56500 +0.01 |
4.59 | 4.51 | 4.51 | 29,791 |
| 18 Oct 23 |
4.55000 -0.09 |
4.66 | 4.54 | 4.60 | 56,311 |
| 17 Oct 23 |
4.63500 +0.04 |
4.65 | 4.59 | 4.59 | 35,063 |
| 16 Oct 23 |
4.60000 -0.04 |
4.68 | 4.58 | 4.68 | 33,400 |
| 13 Oct 23 |
4.64000 -0.06 |
4.74 | 4.60 | 4.74 | 34,090 |
| 12 Oct 23 |
4.69500 -0.03 |
4.77 | 4.70 | 4.76 | 62,086 |
| 11 Oct 23 |
4.73000 -0.07 |
4.76 | 4.70 | 4.74 | 40,536 |
| 10 Oct 23 |
4.80500 +0.18 |
4.84 | 4.64 | 4.64 | 76,138 |
| 09 Oct 23 |
4.62000 -0.03 |
4.66 | 4.58 | 4.65 | 52,159 |
| 06 Oct 23 |
4.64500 +0.03 |
4.66 | 4.60 | 4.66 | 51,688 |
| 05 Oct 23 |
4.62000 -0.01 |
4.70 | 4.60 | 4.65 | 34,668 |
| 04 Oct 23 |
4.63000 -0.03 |
4.70 | 4.63 | 4.70 | 40,801 |
| 03 Oct 23 |
4.66500 -0.12 |
4.75 | 4.64 | 4.75 | 31,639 |
| 02 Oct 23 |
4.78000 -0.03 |
4.86 | 4.78 | 4.86 | 47,248 |
| 29 Sep 23 |
4.81500 +0.05 |
4.89 | 4.76 | 4.76 | 26,514 |
| 28 Sep 23 |
4.76500 +0.03 |
4.78 | 4.72 | 4.74 | 26,728 |
| 27 Sep 23 |
4.74000 -0.08 |
4.83 | 4.74 | 4.80 | 32,713 |
| 26 Sep 23 |
4.81500 -0.01 |
4.84 | 4.78 | 4.80 | 12,708 |
| 25 Sep 23 |
4.82000 -0.08 |
4.89 | 4.77 | 4.89 | 89,010 |
| 22 Sep 23 |
4.90000 +0.00 |
4.93 | 4.89 | 4.89 | 10,782 |
| 21 Sep 23 |
4.90000 -0.07 |
4.96 | 4.88 | 4.92 | 56,550 |
| 20 Sep 23 |
4.97000 +0.10 |
4.98 | 4.89 | 4.89 | 16,093 |
| 19 Sep 23 |
4.87000 +0.04 |
4.88 | 4.78 | 4.80 | 69,331 |
| 18 Sep 23 |
4.83000 -0.04 |
4.88 | 4.79 | 4.86 | 100,043 |
| 15 Sep 23 |
4.87000 -0.01 |
4.93 | 4.86 | 4.89 | 49,628 |
| 14 Sep 23 |
4.88000 +0.07 |
4.89 | 4.78 | 4.86 | 103,927 |
| 13 Sep 23 |
4.81000 -0.04 |
4.87 | 4.80 | 4.87 | 52,322 |
| 12 Sep 23 |
4.85000 +0.01 |
4.87 | 4.82 | 4.87 | 26,145 |
| 11 Sep 23 |
4.84000 -0.07 |
4.95 | 4.84 | 4.93 | 47,678 |
| 08 Sep 23 |
4.90500 +0.09 |
4.91 | 4.84 | 4.86 | 68,705 |
| 07 Sep 23 |
4.82000 -0.05 |
4.93 | 4.82 | 4.93 | 218,226 |
| 06 Sep 23 |
4.87000 +0.03 |
4.91 | 4.82 | 4.86 | 78,274 |
| 05 Sep 23 |
4.84000 +0.04 |
4.84 | 4.76 | 4.80 | 43,093 |
| 04 Sep 23 |
4.80000 -0.05 |
4.89 | 4.80 | 4.86 | 42,168 |
| 01 Sep 23 |
4.85500 -0.05 |
4.93 | 4.85 | 4.89 | 27,236 |
| 31 Aug 23 |
4.90000 +0.00 |
4.93 | 4.84 | 4.93 | 42,400 |
| 30 Aug 23 |
4.90000 +0.03 |
4.95 | 4.86 | 4.93 | 47,236 |
| 29 Aug 23 |
4.87500 -0.01 |
4.92 | 4.82 | 4.85 | 46,935 |
| 28 Aug 23 |
4.88000 +0.00 |
4.91 | 4.84 | 4.91 | 40,182 |
| 25 Aug 23 |
4.88000 -0.07 |
4.91 | 4.88 | 4.91 | 2,566 |
| 24 Aug 23 |
4.95000 +0.09 |
5.05 | 4.92 | 4.99 | 65,194 |
| 23 Aug 23 |
4.86500 -0.06 |
4.95 | 4.81 | 4.95 | 31,725 |
| 22 Aug 23 |
4.92000 +0.05 |
4.99 | 4.90 | 4.91 | 16,035 |
| 21 Aug 23 |
4.87000 -0.05 |
4.98 | 4.86 | 4.95 | 70,337 |
| 18 Aug 23 |
4.92000 -0.09 |
5.01 | 4.90 | 5.01 | 56,434 |
| 17 Aug 23 |
5.01000 -0.09 |
5.07 | 5.00 | 5.07 | 20,954 |
| 16 Aug 23 |
5.10000 +0.06 |
5.15 | 5.02 | 5.02 | 24,633 |
| 15 Aug 23 |
5.04000 -0.10 |
5.14 | 5.00 | 5.14 | 20,338 |
| 14 Aug 23 |
5.14000 +0.08 |
5.15 | 5.02 | 5.02 | 34,901 |
| 11 Aug 23 |
5.06000 +0.04 |
5.10 | 4.95 | 5.04 | 96,356 |
| 10 Aug 23 |
5.02000 -0.09 |
5.20 | 5.01 | 5.10 | 39,674 |
| 09 Aug 23 |
5.11000 -0.12 |
5.28 | 5.10 | 5.28 | 63,439 |
| 08 Aug 23 |
5.23000 -0.08 |
5.30 | 5.21 | 5.27 | 13,123 |
| 07 Aug 23 |
5.31000 -0.07 |
5.40 | 5.31 | 5.36 | 51,404 |
| 04 Aug 23 |
5.38000 +0.11 |
5.40 | 5.23 | 5.23 | 39,805 |
| 03 Aug 23 |
5.27000 +0.12 |
5.29 | 5.11 | 5.20 | 19,418 |
| 02 Aug 23 |
5.15000 -0.21 |
5.35 | 5.15 | 5.35 | 56,832 |
| 01 Aug 23 |
5.36000 -0.10 |
5.45 | 5.35 | 5.45 | 35,490 |
| 31 Jul 23 |
5.46000 -0.15 |
5.57 | 5.45 | 5.57 | 6,338 |
| 28 Jul 23 |
5.61000 -0.02 |
5.66 | 5.59 | 5.63 | 16,328 |
| 27 Jul 23 |
5.63000 +0.02 |
5.64 | 5.57 | 5.61 | 17,804 |
| 26 Jul 23 |
5.61000 +0.03 |
5.63 | 5.50 | 5.53 | 61,839 |
| 25 Jul 23 |
5.58000 -0.02 |
5.60 | 5.53 | 5.54 | 13,781 |
| 24 Jul 23 |
5.60000 -0.02 |
5.64 | 5.53 | 5.60 | 43,755 |
| 21 Jul 23 |
5.62000 +0.07 |
5.64 | 5.52 | 5.52 | 30,440 |
| 20 Jul 23 |
5.55000 -0.01 |
5.58 | 5.52 | 5.54 | 10,056 |
| 19 Jul 23 |
5.56000 -0.06 |
5.58 | 5.54 | 5.57 | 20,822 |
| 18 Jul 23 |
5.62000 +0.14 |
5.62 | 5.47 | 5.47 | 31,134 |
| 17 Jul 23 |
5.48000 -0.11 |
5.58 | 5.41 | 5.56 | 69,800 |
| 14 Jul 23 |
5.59000 -0.01 |
5.66 | 5.59 | 5.59 | 42,254 |
| 13 Jul 23 |
5.60000 +0.01 |
5.63 | 5.55 | 5.55 | 27,084 |
| 12 Jul 23 |
5.59000 +0.07 |
5.61 | 5.46 | 5.50 | 50,104 |
| 11 Jul 23 |
5.52000 +0.01 |
5.56 | 5.50 | 5.52 | 23,316 |
| 10 Jul 23 |
5.51000 +0.00 |
5.56 | 5.46 | 5.51 | 123,190 |
| 07 Jul 23 |
5.51000 +0.01 |
5.57 | 5.48 | 5.51 | 62,444 |
| 06 Jul 23 |
5.50000 -0.12 |
5.65 | 5.50 | 5.59 | 84,904 |
| 05 Jul 23 |
5.62000 +0.00 |
5.64 | 5.57 | 5.61 | 92,336 |
| 04 Jul 23 |
5.62000 -0.04 |
5.69 | 5.60 | 5.66 | 25,793 |
| 03 Jul 23 |
5.66000 -0.04 |
5.72 | 5.65 | 5.72 | 112,201 |
| 30 Jun 23 |
5.70000 -0.14 |
5.71 | 5.57 | 5.58 | 104,621 |
| 29 Jun 23 |
5.84000 -0.06 |
5.89 | 5.74 | 5.89 | 87,918 |
| 28 Jun 23 |
5.90000 +0.04 |
5.92 | 5.84 | 5.86 | 44,175 |
| 27 Jun 23 |
5.86000 -0.02 |
5.90 | 5.79 | 5.90 | 32,908 |
| 26 Jun 23 |
5.88000 -0.13 |
6.03 | 5.85 | 6.03 | 94,434 |
| 23 Jun 23 |
6.01000 -0.04 |
6.05 | 5.95 | 6.02 | 141,165 |
| 22 Jun 23 |
6.05000 +0.10 |
6.06 | 5.88 | 5.93 | 338,017 |
| 21 Jun 23 |
5.95000 +0.17 |
5.95 | 5.78 | 5.78 | 206,082 |
| 20 Jun 23 |
5.78000 +0.06 |
5.78 | 5.65 | 5.71 | 140,655 |
| 19 Jun 23 |
5.72000 -0.11 |
5.84 | 5.72 | 5.84 | 97,116 |
| 16 Jun 23 |
5.83000 +0.26 |
5.85 | 5.70 | 5.71 | 147,570 |
| 15 Jun 23 |
5.57000 +0.18 |
5.57 | 5.35 | 5.39 | 116,157 |
| 14 Jun 23 |
5.39000 +0.02 |
5.47 | 5.38 | 5.40 | 52,868 |
| 13 Jun 23 |
5.37000 +0.08 |
5.40 | 5.29 | 5.34 | 82,870 |
| 12 Jun 23 |
5.29000 +0.02 |
5.39 | 5.28 | 5.33 | 94,457 |
| 09 Jun 23 |
5.27000 -0.03 |
5.37 | 5.27 | 5.35 | 75,033 |
| 08 Jun 23 |
5.30000 +0.09 |
5.37 | 5.23 | 5.23 | 43,441 |
| 07 Jun 23 |
5.21000 +0.08 |
5.23 | 5.07 | 5.14 | 103,270 |
| 06 Jun 23 |
5.13000 -0.06 |
5.18 | 5.13 | 5.14 | 23,577 |
| 05 Jun 23 |
5.19000 +0.04 |
5.20 | 5.11 | 5.15 | 62,627 |
| 02 Jun 23 |
5.15000 +0.16 |
5.15 | 5.04 | 5.05 | 41,052 |
| 01 Jun 23 |
4.98500 -0.05 |
5.05 | 4.97 | 5.02 | 84,310 |
| 31 May 23 |
5.03000 -0.05 |
5.09 | 5.01 | 5.08 | 43,289 |
| 30 May 23 |
5.08000 -0.03 |
5.16 | 5.07 | 5.11 | 37,972 |
| 29 May 23 |
5.11000 -0.01 |
5.20 | 5.11 | 5.14 | 18,344 |
| 26 May 23 |
5.12000 +0.03 |
5.14 | 5.07 | 5.11 | 35,430 |
| 25 May 23 |
5.09000 -0.10 |
5.22 | 5.09 | 5.20 | 36,252 |
| 24 May 23 |
5.19000 -0.01 |
5.23 | 5.16 | 5.16 | 64,412 |
| 23 May 23 |
5.20000 +0.05 |
5.24 | 5.12 | 5.12 | 48,093 |
| 22 May 23 |
5.15000 -0.14 |
5.30 | 5.15 | 5.25 | 47,967 |
| 19 May 23 |
5.29000 -0.11 |
5.48 | 5.29 | 5.41 | 34,506 |
| 18 May 23 |
5.40000 +0.00 |
5.44 | 5.40 | 5.41 | 15,912 |
| 17 May 23 |
5.40000 +0.01 |
5.43 | 5.34 | 5.35 | 44,961 |
| 16 May 23 |
5.39000 -0.11 |
5.50 | 5.36 | 5.50 | 25,176 |
| 15 May 23 |
5.50000 +0.04 |
5.51 | 5.45 | 5.50 | 93,288 |
| 12 May 23 |
5.46000 +0.11 |
5.49 | 5.35 | 5.37 | 37,975 |
| 11 May 23 |
5.35000 -0.03 |
5.42 | 5.34 | 5.36 | 77,782 |
| 10 May 23 |
5.38000 +0.05 |
5.45 | 5.32 | 5.34 | 57,886 |
| 09 May 23 |
5.33000 +0.06 |
5.37 | 5.23 | 5.27 | 77,075 |
| 08 May 23 |
5.27000 +0.00 |
5.32 | 5.22 | 5.23 | 90,695 |
| 05 May 23 |
5.27000 +0.07 |
5.27 | 5.21 | 5.22 | 33,723 |
| 04 May 23 |
5.20000 -0.03 |
5.25 | 5.14 | 5.22 | 59,233 |
| 03 May 23 |
5.23000 +0.07 |
5.23 | 5.15 | 5.19 | 62,726 |
| 02 May 23 |
5.16000 -0.01 |
5.22 | 5.14 | 5.17 | 77,316 |
| 28 Apr 23 |
5.17000 +0.12 |
5.17 | 5.06 | 5.06 | 36,369 |
| 27 Apr 23 |
5.05000 -0.01 |
5.08 | 5.01 | 5.01 | 29,506 |
| 26 Apr 23 |
5.06000 -0.01 |
5.10 | 5.00 | 5.05 | 79,567 |
| 25 Apr 23 |
5.07000 -0.03 |
5.09 | 5.02 | 5.05 | 34,673 |
| 24 Apr 23 |
5.10000 +0.06 |
5.13 | 5.00 | 5.06 | 82,239 |
| 21 Apr 23 |
5.04000 +0.07 |
5.06 | 4.96 | 4.96 | 43,628 |
| 20 Apr 23 |
4.97000 +0.02 |
4.99 | 4.94 | 4.95 | 33,540 |
| 19 Apr 23 |
4.95000 -0.11 |
5.07 | 4.92 | 5.07 | 56,117 |
| 18 Apr 23 |
5.06000 +0.07 |
5.06 | 4.98 | 5.00 | 51,221 |
| 17 Apr 23 |
4.99000 -0.04 |
5.05 | 4.98 | 5.03 | 35,880 |
| 14 Apr 23 |
5.03000 -0.03 |
5.09 | 5.02 | 5.09 | 26,901 |
| 13 Apr 23 |
5.06000 +0.11 |
5.08 | 4.95 | 4.99 | 60,214 |
| 12 Apr 23 |
4.94500 +0.08 |
4.98 | 4.86 | 4.89 | 91,877 |
| 11 Apr 23 |
4.87000 +0.00 |
4.94 | 4.87 | 4.88 | 56,112 |
| 06 Apr 23 |
4.87000 +0.07 |
4.93 | 4.78 | 4.78 | 83,110 |
| 05 Apr 23 |
4.79500 -0.03 |
4.88 | 4.78 | 4.85 | 77,204 |
| 04 Apr 23 |
4.82500 -0.06 |
4.95 | 4.82 | 4.95 | 52,632 |
| 03 Apr 23 |
4.88500 +0.01 |
4.93 | 4.82 | 4.93 | 48,592 |
| 31 Mar 23 |
4.87500 +0.07 |
4.89 | 4.77 | 4.86 | 111,393 |
| 30 Mar 23 |
4.81000 +0.03 |
4.89 | 4.78 | 4.80 | 64,429 |
| 29 Mar 23 |
4.77500 +0.06 |
4.80 | 4.70 | 4.70 | 61,711 |
| 28 Mar 23 |
4.72000 -0.08 |
4.78 | 4.70 | 4.78 | 44,438 |
| 27 Mar 23 |
4.79500 -0.01 |
4.93 | 4.78 | 4.89 | 70,439 |
| 24 Mar 23 |
4.81000 -0.06 |
4.84 | 4.78 | 4.84 | 49,997 |
| 23 Mar 23 |
4.87000 +0.01 |
4.90 | 4.84 | 4.89 | 47,954 |
| 22 Mar 23 |
4.86500 -0.06 |
4.93 | 4.84 | 4.86 | 68,725 |
| 21 Mar 23 |
4.92000 +0.17 |
4.95 | 4.76 | 4.80 | 70,164 |
| 20 Mar 23 |
4.75000 +0.01 |
4.78 | 4.64 | 4.70 | 85,787 |
| 17 Mar 23 |
4.74500 -0.09 |
4.86 | 4.71 | 4.86 | 59,701 |
| 16 Mar 23 |
4.83500 +0.14 |
4.87 | 4.75 | 4.80 | 112,973 |
| 15 Mar 23 |
4.70000 -0.16 |
4.93 | 4.68 | 4.91 | 120,065 |
| 14 Mar 23 |
4.85500 +0.07 |
4.88 | 4.70 | 4.82 | 147,605 |
| 13 Mar 23 |
4.79000 -0.21 |
5.00 | 4.74 | 4.95 | 156,981 |
| 10 Mar 23 |
5.00000 -0.09 |
5.14 | 4.93 | 5.14 | 124,668 |
| 09 Mar 23 |
5.09000 -0.10 |
5.19 | 5.06 | 5.13 | 184,546 |
| 08 Mar 23 |
5.19000 +0.07 |
5.23 | 5.12 | 5.14 | 125,576 |
| 07 Mar 23 |
5.12000 -0.06 |
5.23 | 5.10 | 5.20 | 83,383 |
| 06 Mar 23 |
5.18000 +0.00 |
5.23 | 5.14 | 5.21 | 83,737 |
| 03 Mar 23 |
5.18000 +0.00 |
5.28 | 5.18 | 5.20 | 166,022 |
| 02 Mar 23 |
5.18000 +0.08 |
5.22 | 5.09 | 5.10 | 198,268 |
| 01 Mar 23 |
5.10000 +0.17 |
5.30 | 4.96 | 4.99 | 318,084 |
| 28 Feb 23 |
4.93000 -0.10 |
5.08 | 4.91 | 4.97 | 2,123,468 |
| 27 Feb 23 |
5.03000 +0.20 |
5.08 | 4.85 | 4.85 | 123,356 |
| 24 Feb 23 |
4.83500 -0.18 |
5.04 | 4.83 | 5.04 | 268,456 |
| 23 Feb 23 |
5.02000 +0.03 |
5.03 | 4.96 | 4.99 | 93,557 |
| 22 Feb 23 |
4.98500 -0.07 |
5.04 | 4.93 | 5.04 | 132,703 |
| 21 Feb 23 |
5.05000 -0.10 |
5.17 | 5.04 | 5.16 | 94,998 |
| 20 Feb 23 |
5.15000 +0.07 |
5.17 | 5.02 | 5.07 | 76,800 |
| 17 Feb 23 |
5.08000 +0.01 |
5.08 | 4.99 | 5.08 | 107,985 |
| 16 Feb 23 |
5.07000 +0.02 |
5.12 | 5.04 | 5.05 | 69,959 |
| 15 Feb 23 |
5.05000 -0.04 |
5.13 | 5.03 | 5.09 | 77,180 |
| 14 Feb 23 |
5.09000 -0.07 |
5.18 | 5.08 | 5.18 | 130,900 |
| 13 Feb 23 |
5.16000 -0.05 |
5.26 | 5.11 | 5.20 | 116,234 |
| 10 Feb 23 |
5.21000 -0.19 |
5.41 | 5.19 | 5.41 | 124,571 |
| 09 Feb 23 |
5.40000 +0.14 |
5.44 | 5.28 | 5.28 | 82,003 |
| 08 Feb 23 |
5.26000 +0.06 |
5.33 | 5.20 | 5.22 | 66,872 |
| 07 Feb 23 |
5.20000 +0.02 |
5.22 | 5.15 | 5.20 | 65,568 |
| 06 Feb 23 |
5.18000 -0.05 |
5.24 | 5.18 | 5.24 | 71,767 |
| 03 Feb 23 |
5.23000 +0.02 |
5.32 | 5.19 | 5.19 | 100,343 |
| 02 Feb 23 |
5.21000 +0.10 |
5.25 | 5.11 | 5.11 | 118,862 |
| 01 Feb 23 |
5.11000 +0.01 |
5.25 | 5.10 | 5.12 | 57,867 |
| 31 Jan 23 |
5.10000 -0.08 |
5.20 | 5.10 | 5.19 | 86,862 |
| 30 Jan 23 |
5.18000 -0.06 |
5.25 | 5.13 | 5.25 | 82,747 |
| 27 Jan 23 |
5.24000 -0.04 |
5.35 | 5.20 | 5.31 | 71,135 |
| 26 Jan 23 |
5.28000 -0.06 |
5.44 | 5.25 | 5.37 | 74,125 |
| 25 Jan 23 |
5.34000 -0.03 |
5.45 | 5.32 | 5.35 | 55,795 |
| 24 Jan 23 |
5.37000 -0.08 |
5.45 | 5.37 | 5.45 | 25,730 |
| 23 Jan 23 |
5.45000 -0.05 |
5.65 | 5.41 | 5.53 | 64,673 |
| 20 Jan 23 |
5.50000 +0.09 |
5.55 | 5.44 | 5.44 | 19,749 |
| 19 Jan 23 |
5.41000 -0.13 |
5.60 | 5.41 | 5.60 | 52,807 |
| 18 Jan 23 |
5.54000 +0.07 |
5.58 | 5.47 | 5.47 | 21,054 |
| 17 Jan 23 |
5.47000 -0.07 |
5.62 | 5.46 | 5.62 | 42,473 |
| 16 Jan 23 |
5.54000 +0.21 |
5.64 | 5.36 | 5.36 | 68,712 |
| 13 Jan 23 |
5.33000 +0.00 |
5.38 | 5.32 | 5.33 | 30,822 |
| 12 Jan 23 |
5.33000 +0.00 |
5.43 | 5.32 | 5.34 | 57,347 |
| 11 Jan 23 |
5.33000 -0.15 |
5.50 | 5.28 | 5.50 | 55,253 |
| 10 Jan 23 |
5.48000 +0.23 |
5.54 | 5.26 | 5.26 | 50,413 |
| 09 Jan 23 |
5.25000 +0.06 |
5.37 | 5.22 | 5.23 | 34,128 |
| 06 Jan 23 |
5.19000 +0.03 |
5.23 | 5.14 | 5.23 | 25,108 |
| 05 Jan 23 |
5.16000 +0.00 |
5.28 | 5.14 | 5.21 | 30,996 |
| 04 Jan 23 |
5.16000 +0.07 |
5.22 | 5.08 | 5.12 | 29,937 |
| 03 Jan 23 |
5.09000 -0.01 |
5.18 | 5.02 | 5.15 | 35,211 |
| 02 Jan 23 |
5.10000 -0.04 |
5.21 | 5.01 | 5.16 | 32,628 |
| 30 Dec 22 |
5.14000 +0.06 |
5.18 | 4.95 | 5.09 | 176,491 |
| 29 Dec 22 |
5.08000 +0.14 |
5.16 | 4.95 | 4.95 | 85,000 |
| 28 Dec 22 |
4.94000 -0.08 |
5.08 | 4.93 | 5.04 | 52,769 |
| 27 Dec 22 |
5.02000 +0.02 |
5.08 | 4.98 | 5.08 | 31,710 |
| 23 Dec 22 |
5.00000 -0.01 |
5.06 | 4.99 | 5.04 | 19,112 |
| 22 Dec 22 |
5.01000 -0.06 |
5.05 | 5.00 | 5.02 | 8,129 |
| 21 Dec 22 |
5.07000 +0.07 |
5.07 | 4.97 | 5.03 | 16,463 |
| 20 Dec 22 |
5.00000 +0.05 |
5.02 | 4.90 | 4.91 | 34,510 |
| 19 Dec 22 |
4.95000 -0.03 |
4.98 | 4.91 | 4.98 | 20,486 |
| 16 Dec 22 |
4.98000 -0.08 |
5.06 | 4.95 | 5.06 | 39,987 |
| 15 Dec 22 |
5.06000 -0.03 |
5.13 | 5.03 | 5.05 | 26,563 |
| 14 Dec 22 |
5.09000 +0.00 |
5.11 | 5.06 | 5.06 | 6,815 |
| 13 Dec 22 |
5.09000 +0.00 |
5.12 | 5.06 | 5.11 | 12,271 |
| 12 Dec 22 |
5.09000 -0.06 |
5.13 | 5.06 | 5.10 | 29,802 |
| 09 Dec 22 |
5.15000 -0.07 |
5.20 | 5.11 | 5.20 | 18,993 |
| 08 Dec 22 |
5.22000 +0.05 |
5.24 | 5.14 | 5.23 | 7,814 |
| 07 Dec 22 |
5.17000 +0.02 |
5.18 | 5.10 | 5.11 | 23,839 |
| 06 Dec 22 |
5.15000 -0.06 |
5.21 | 5.12 | 5.15 | 15,850 |
| 05 Dec 22 |
5.21000 +0.00 |
5.25 | 5.17 | 5.17 | 17,442 |
| 02 Dec 22 |
5.21000 -0.09 |
5.28 | 5.16 | 5.28 | 42,036 |
| 01 Dec 22 |
5.30000 +0.00 |
5.38 | 5.28 | 5.38 | 6,137 |
| 30 Nov 22 |
5.30000 -0.02 |
5.35 | 5.21 | 5.35 | 27,743 |
| 29 Nov 22 |
5.32000 -0.10 |
5.47 | 5.21 | 5.45 | 81,936 |
| 28 Nov 22 |
5.42000 -0.08 |
5.46 | 5.35 | 5.46 | 7,718 |
| 25 Nov 22 |
5.50000 +0.00 |
5.50 | 5.31 | 5.42 | 27,925 |
| 24 Nov 22 |
5.50000 +0.08 |
5.50 | 5.34 | 5.34 | 32,912 |
| 23 Nov 22 |
5.42000 +0.24 |
5.48 | 5.08 | 5.10 | 44,852 |
| 22 Nov 22 |
5.18000 +0.10 |
5.18 | 5.00 | 5.06 | 7,088 |
| 21 Nov 22 |
5.08000 -0.06 |
5.13 | 5.00 | 5.06 | 21,987 |
| 18 Nov 22 |
5.14000 +0.02 |
5.16 | 5.06 | 5.08 | 22,090 |
| 17 Nov 22 |
5.12000 -0.03 |
5.16 | 5.03 | 5.10 | 20,530 |
| 16 Nov 22 |
5.15000 -0.06 |
5.23 | 5.08 | 5.23 | 25,321 |
| 15 Nov 22 |
5.21000 -0.01 |
5.21 | 5.15 | 5.19 | 14,909 |
| 14 Nov 22 |
5.22000 +0.09 |
5.22 | 5.03 | 5.11 | 72,276 |
| 11 Nov 22 |
5.13000 -0.01 |
5.15 | 4.86 | 5.15 | 44,818 |
| 10 Nov 22 |
5.14000 +0.45 |
5.19 | 4.62 | 4.76 | 45,520 |
| 09 Nov 22 |
4.68500 -0.12 |
4.85 | 4.61 | 4.85 | 28,640 |
| 08 Nov 22 |
4.80000 +0.01 |
4.81 | 4.70 | 4.77 | 15,607 |
| 07 Nov 22 |
4.79000 +0.09 |
4.91 | 4.72 | 4.72 | 76,088 |
| 04 Nov 22 |
4.70000 +0.09 |
4.83 | 4.55 | 4.70 | 79,585 |
| 03 Nov 22 |
4.61500 +0.00 |
4.66 | 4.52 | 4.62 | 38,631 |
| 02 Nov 22 |
4.61000 -0.09 |
4.68 | 4.50 | 4.62 | 198,090 |
| 01 Nov 22 |
4.70000 +0.00 |
4.77 | 4.57 | 4.66 | 36,808 |
| 31 Oct 22 |
4.70000 +0.14 |
4.70 | 4.48 | 4.61 | 100,584 |
| 28 Oct 22 |
4.55500 +0.00 |
4.63 | 4.50 | 4.51 | 26,847 |
| 27 Oct 22 |
4.55000 -0.05 |
4.65 | 4.47 | 4.65 | 31,652 |
| 26 Oct 22 |
4.60500 +0.05 |
4.70 | 4.54 | 4.63 | 33,399 |
| 25 Oct 22 |
4.55000 -0.10 |
4.75 | 4.51 | 4.68 | 48,001 |
| 24 Oct 22 |
4.65000 -0.15 |
4.82 | 4.60 | 4.82 | 80,271 |
| 21 Oct 22 |
4.80000 -0.05 |
4.81 | 4.70 | 4.78 | 39,390 |
| 20 Oct 22 |
4.85000 -0.10 |
4.90 | 4.70 | 4.90 | 20,729 |
| 19 Oct 22 |
4.94500 -0.11 |
5.08 | 4.86 | 5.08 | 28,172 |
| 18 Oct 22 |
5.05000 -0.05 |
5.21 | 5.05 | 5.10 | 17,959 |
| 17 Oct 22 |
5.10000 -0.17 |
5.26 | 4.82 | 5.26 | 27,350 |
| 14 Oct 22 |
5.27000 +0.28 |
5.27 | 4.98 | 5.00 | 25,293 |
| 13 Oct 22 |
4.98500 +0.03 |
4.99 | 4.66 | 4.91 | 26,799 |
| 12 Oct 22 |
4.96000 -0.04 |
5.05 | 4.88 | 4.95 | 28,043 |
| 11 Oct 22 |
5.00000 -0.16 |
5.16 | 4.86 | 5.16 | 23,538 |
| 10 Oct 22 |
5.16000 +0.10 |
5.17 | 5.01 | 5.02 | 9,406 |
| 07 Oct 22 |
5.06000 -0.14 |
5.24 | 5.06 | 5.24 | 14,285 |
| 06 Oct 22 |
5.20000 -0.10 |
5.29 | 5.13 | 5.29 | 4,951 |
| 05 Oct 22 |
5.30000 +0.02 |
5.30 | 5.15 | 5.25 | 13,894 |
| 04 Oct 22 |
5.28000 +0.06 |
5.33 | 5.15 | 5.29 | 9,326 |
| 03 Oct 22 |
5.22000 +0.02 |
5.23 | 5.04 | 5.21 | 5,874 |
| 30 Sep 22 |
5.20000 +0.00 |
5.24 | 5.08 | 5.17 | 32,794 |
| 29 Sep 22 |
5.20000 +0.05 |
5.20 | 5.10 | 5.11 | 14,426 |
| 28 Sep 22 |
5.15000 -0.01 |
5.16 | 5.10 | 5.16 | 7,419 |
| 27 Sep 22 |
5.16000 -0.09 |
5.25 | 5.15 | 5.25 | 10,609 |
| 26 Sep 22 |
5.25000 +0.00 |
5.25 | 5.17 | 5.23 | 11,077 |
| 23 Sep 22 |
5.25000 -0.13 |
5.46 | 5.15 | 5.46 | 7,155 |
| 22 Sep 22 |
5.38000 +0.07 |
5.44 | 5.30 | 5.38 | 11,403 |
| 21 Sep 22 |
5.31000 -0.12 |
5.35 | 5.20 | 5.35 | 14,776 |
| 20 Sep 22 |
5.43000 +0.03 |
5.45 | 5.37 | 5.45 | 4,308 |
| 19 Sep 22 |
5.40000 +0.00 |
5.42 | 5.31 | 5.35 | 7,304 |
| 16 Sep 22 |
5.40000 -0.06 |
5.44 | 5.23 | 5.42 | 41,382 |
| 15 Sep 22 |
5.46000 -0.04 |
5.53 | 5.45 | 5.49 | 11,574 |
| 14 Sep 22 |
5.50000 -0.01 |
5.58 | 5.44 | 5.51 | 18,146 |
| 13 Sep 22 |
5.51000 -0.09 |
5.65 | 5.42 | 5.60 | 23,532 |
| 12 Sep 22 |
5.60000 +0.20 |
5.61 | 5.40 | 5.48 | 11,926 |
| 09 Sep 22 |
5.40000 +0.04 |
5.40 | 5.26 | 5.35 | 24,025 |
| 08 Sep 22 |
5.36000 +0.07 |
5.36 | 5.25 | 5.34 | 10,867 |
| 07 Sep 22 |
5.29000 +0.14 |
5.30 | 5.12 | 5.23 | 67,616 |
| 06 Sep 22 |
5.15000 +0.03 |
5.23 | 5.10 | 5.14 | 18,518 |
| 05 Sep 22 |
5.12000 -0.12 |
5.27 | 5.07 | 5.27 | 11,039 |
| 02 Sep 22 |
5.24000 +0.19 |
5.44 | 5.14 | 5.14 | 28,317 |
| 01 Sep 22 |
5.05000 -0.45 |
5.51 | 5.05 | 5.51 | 27,493 |
| 31 Aug 22 |
5.50000 -0.04 |
5.60 | 5.50 | 5.60 | 23,837 |
| 30 Aug 22 |
5.54000 -0.12 |
5.75 | 5.52 | 5.75 | 10,802 |
| 29 Aug 22 |
5.66000 -0.03 |
5.70 | 5.57 | 5.70 | 11,276 |
| 26 Aug 22 |
5.69000 -0.05 |
5.80 | 5.51 | 5.80 | 30,432 |
| 25 Aug 22 |
5.74000 +0.04 |
5.81 | 5.69 | 5.69 | 9,808 |
| 24 Aug 22 |
5.70000 +0.13 |
5.71 | 5.60 | 5.60 | 10,708 |
| 23 Aug 22 |
5.57000 +0.02 |
5.62 | 5.49 | 5.61 | 15,928 |
| 22 Aug 22 |
5.55000 -0.35 |
5.82 | 5.50 | 5.82 | 40,902 |
| 19 Aug 22 |
5.90000 -0.05 |
5.90 | 5.82 | 5.86 | 6,307 |
| 18 Aug 22 |
5.95000 +0.04 |
5.95 | 5.78 | 5.85 | 18,041 |
| 17 Aug 22 |
5.91000 +0.03 |
5.91 | 5.79 | 5.85 | 22,815 |
| 16 Aug 22 |
5.88000 +0.13 |
5.88 | 5.75 | 5.75 | 14,114 |
| 15 Aug 22 |
5.75000 -0.01 |
5.84 | 5.65 | 5.84 | 6,717 |
| 12 Aug 22 |
5.76000 +0.06 |
5.82 | 5.76 | 5.79 | 3,219 |
| 11 Aug 22 |
5.70000 +0.04 |
5.76 | 5.59 | 5.74 | 15,049 |
| 10 Aug 22 |
5.66000 -0.24 |
5.80 | 5.66 | 5.80 | 25,288 |
| 09 Aug 22 |
5.90000 +0.28 |
5.95 | 5.62 | 5.62 | 10,789 |
| 08 Aug 22 |
5.62000 -0.19 |
5.85 | 5.62 | 5.85 | 8,302 |
| 05 Aug 22 |
5.81000 +0.04 |
6.01 | 5.65 | 5.82 | 15,265 |
| 04 Aug 22 |
5.77000 +0.11 |
5.81 | 5.72 | 5.72 | 3,720 |
| 03 Aug 22 |
5.66000 +0.06 |
5.79 | 5.58 | 5.58 | 7,443 |
| 02 Aug 22 |
5.60000 -0.08 |
5.80 | 5.58 | 5.65 | 16,247 |
| 01 Aug 22 |
5.68000 -0.04 |
5.79 | 5.67 | 5.77 | 3,559 |
| 29 Jul 22 |
5.72000 +0.06 |
5.76 | 5.68 | 5.72 | 4,483 |
| 28 Jul 22 |
5.66000 +0.02 |
5.68 | 5.61 | 5.65 | 4,115 |
| 27 Jul 22 |
5.64000 -0.06 |
5.98 | 5.60 | 5.83 | 20,218 |
| 26 Jul 22 |
5.70000 -0.07 |
5.77 | 5.60 | 5.75 | 21,086 |
| 25 Jul 22 |
5.77000 +0.07 |
5.83 | 5.63 | 5.79 | 27,291 |
| 22 Jul 22 |
5.70000 +0.07 |
5.70 | 5.60 | 5.60 | 7,419 |
| 21 Jul 22 |
5.63000 +0.18 |
5.69 | 5.41 | 5.51 | 19,464 |
| 20 Jul 22 |
5.45000 -0.05 |
5.54 | 5.40 | 5.47 | 22,312 |
| 19 Jul 22 |
5.50000 +0.08 |
5.51 | 5.37 | 5.47 | 7,351 |
| 18 Jul 22 |
5.42000 -0.04 |
5.46 | 5.37 | 5.40 | 15,325 |
| 15 Jul 22 |
5.46000 +0.04 |
5.49 | 5.40 | 5.47 | 16,632 |
| 14 Jul 22 |
5.42000 +0.01 |
5.61 | 5.39 | 5.44 | 29,722 |
| 13 Jul 22 |
5.41000 -0.02 |
5.48 | 5.36 | 5.48 | 13,358 |
| 12 Jul 22 |
5.43000 -0.12 |
5.52 | 5.42 | 5.52 | 15,180 |
| 11 Jul 22 |
5.55000 +0.03 |
5.70 | 5.44 | 5.47 | 37,209 |
| 08 Jul 22 |
5.52000 +0.13 |
5.58 | 5.39 | 5.45 | 28,350 |
| 07 Jul 22 |
5.39000 +0.14 |
5.41 | 5.30 | 5.31 | 29,527 |
| 06 Jul 22 |
5.25000 +0.11 |
5.25 | 5.11 | 5.25 | 19,073 |
| 05 Jul 22 |
5.14000 -0.30 |
5.43 | 5.11 | 5.43 | 44,299 |
| 04 Jul 22 |
5.44000 -0.33 |
5.78 | 5.41 | 5.77 | 119,221 |
| 01 Jul 22 |
5.77000 +0.05 |
5.89 | 5.67 | 5.78 | 38,767 |
| 30 Jun 22 |
5.72000 -0.02 |
5.78 | 5.62 | 5.72 | 47,956 |
| 29 Jun 22 |
5.74000 -0.08 |
5.83 | 5.71 | 5.82 | 13,733 |
| 28 Jun 22 |
5.82000 +0.05 |
5.98 | 5.76 | 5.79 | 18,862 |
| 27 Jun 22 |
5.77000 +0.12 |
5.80 | 5.65 | 5.65 | 5,626 |
| 24 Jun 22 |
5.65000 -0.03 |
5.69 | 5.40 | 5.68 | 86,193 |
| 23 Jun 22 |
5.68000 -0.17 |
5.83 | 5.61 | 5.83 | 31,250 |
| 22 Jun 22 |
5.85000 -0.01 |
5.92 | 5.72 | 5.92 | 30,501 |
| 21 Jun 22 |
5.86000 -0.03 |
5.99 | 5.79 | 5.95 | 21,406 |
| 20 Jun 22 |
5.89000 -0.04 |
5.94 | 5.78 | 5.93 | 22,962 |
| 17 Jun 22 |
5.93000 -0.05 |
6.04 | 5.91 | 6.02 | 35,615 |
| 16 Jun 22 |
5.98000 -0.18 |
6.16 | 5.93 | 6.16 | 39,399 |
| 15 Jun 22 |
6.16000 +0.26 |
6.20 | 5.96 | 5.96 | 37,290 |
| 14 Jun 22 |
5.90000 -0.05 |
6.04 | 5.90 | 6.01 | 36,233 |
| 13 Jun 22 |
5.95000 -0.18 |
6.10 | 5.87 | 6.10 | 35,931 |
| 10 Jun 22 |
6.13000 -0.02 |
6.25 | 6.06 | 6.09 | 31,240 |
| 09 Jun 22 |
6.15000 -0.12 |
6.27 | 6.15 | 6.25 | 17,726 |
| 08 Jun 22 |
6.27000 -0.09 |
6.37 | 6.12 | 6.30 | 31,588 |
| 07 Jun 22 |
6.36000 -0.01 |
6.37 | 6.24 | 6.31 | 21,181 |
| 06 Jun 22 |
6.37000 +0.12 |
6.39 | 6.26 | 6.30 | 17,168 |
| 03 Jun 22 |
6.25000 -0.51 |
6.58 | 6.24 | 6.54 | 60,215 |
| 02 Jun 22 |
6.76000 +0.17 |
6.77 | 6.60 | 6.65 | 36,014 |
| 01 Jun 22 |
6.59000 -0.06 |
6.72 | 6.52 | 6.69 | 65,138 |
| 31 May 22 |
6.65000 -0.29 |
6.98 | 6.65 | 6.96 | 223,784 |
| 30 May 22 |
6.94000 +0.12 |
7.05 | 6.82 | 6.90 | 50,453 |
| 27 May 22 |
6.82000 +0.12 |
6.87 | 6.65 | 6.70 | 34,478 |
| 26 May 22 |
6.70000 +0.13 |
6.70 | 6.60 | 6.63 | 8,281 |
| 25 May 22 |
6.57000 -0.09 |
6.68 | 6.50 | 6.68 | 23,593 |
| 24 May 22 |
6.66000 +0.02 |
6.69 | 6.58 | 6.68 | 32,787 |
| 23 May 22 |
6.64000 +0.12 |
6.70 | 6.59 | 6.70 | 25,822 |
| 20 May 22 |
6.52000 +0.03 |
6.70 | 6.46 | 6.46 | 24,069 |
| 19 May 22 |
6.49000 +0.05 |
6.51 | 6.35 | 6.50 | 62,099 |
| 18 May 22 |
6.44000 -0.07 |
6.58 | 6.42 | 6.57 | 18,949 |
| 17 May 22 |
6.51000 +0.08 |
6.60 | 6.40 | 6.40 | 41,720 |
| 16 May 22 |
6.43000 -0.08 |
6.56 | 6.41 | 6.56 | 38,731 |
| 13 May 22 |
6.51000 +0.31 |
6.61 | 6.26 | 6.26 | 58,937 |
| 12 May 22 |
6.20000 +0.00 |
6.32 | 6.05 | 6.20 | 45,704 |
| 11 May 22 |
6.20000 +0.09 |
6.20 | 6.05 | 6.05 | 24,937 |
| 10 May 22 |
6.11000 +0.05 |
6.16 | 6.06 | 6.06 | 20,703 |
| 09 May 22 |
6.06000 -0.27 |
6.30 | 6.02 | 6.27 | 52,673 |
| 06 May 22 |
6.33000 +0.00 |
6.39 | 6.24 | 6.39 | 18,900 |
| 05 May 22 |
6.33000 -0.23 |
6.61 | 6.32 | 6.50 | 55,024 |
| 04 May 22 |
6.56000 -0.08 |
6.65 | 6.54 | 6.59 | 14,032 |
| 03 May 22 |
6.64000 +0.09 |
6.65 | 6.51 | 6.55 | 27,017 |
| 02 May 22 |
6.55000 -0.16 |
6.74 | 6.53 | 6.74 | 10,649 |
| 29 Apr 22 |
6.71000 -0.06 |
6.78 | 6.60 | 6.78 | 42,301 |
| 28 Apr 22 |
6.77000 +0.08 |
6.87 | 6.73 | 6.74 | 62,321 |
| 27 Apr 22 |
6.69000 +0.13 |
6.69 | 6.50 | 6.60 | 54,234 |
| 26 Apr 22 |
6.56000 -0.11 |
6.82 | 6.56 | 6.66 | 59,852 |
| 25 Apr 22 |
6.67000 -0.02 |
6.76 | 6.56 | 6.69 | 38,146 |
| 22 Apr 22 |
6.69000 -0.22 |
6.91 | 6.67 | 6.91 | 13,083 |
| 21 Apr 22 |
6.91000 +0.02 |
7.00 | 6.87 | 6.95 | 21,400 |
| 20 Apr 22 |
6.89000 +0.08 |
6.99 | 6.82 | 6.87 | 26,331 |
| 19 Apr 22 |
6.81000 -0.01 |
6.87 | 6.74 | 6.87 | 33,792 |
| 14 Apr 22 |
6.82000 +0.03 |
6.92 | 6.74 | 6.74 | 41,998 |
| 13 Apr 22 |
6.79000 +0.03 |
6.81 | 6.65 | 6.76 | 23,901 |
| 12 Apr 22 |
6.76000 -0.05 |
6.81 | 6.69 | 6.79 | 34,379 |
| 11 Apr 22 |
6.81000 -0.09 |
6.97 | 6.80 | 6.96 | 26,842 |
| 08 Apr 22 |
6.90000 +0.08 |
7.05 | 6.84 | 6.84 | 30,599 |
| 07 Apr 22 |
6.82000 -0.14 |
6.97 | 6.82 | 6.94 | 25,829 |
| 06 Apr 22 |
6.96000 -0.03 |
7.10 | 6.91 | 6.94 | 42,665 |
| 05 Apr 22 |
6.99000 -0.24 |
7.25 | 6.99 | 7.20 | 119,730 |
| 04 Apr 22 |
7.23000 +0.01 |
7.28 | 7.15 | 7.21 | 21,854 |
| 01 Apr 22 |
7.22000 -0.03 |
7.31 | 7.15 | 7.22 | 71,590 |
| 31 Mar 22 |
7.25000 -0.19 |
7.46 | 7.23 | 7.41 | 65,038 |
| 30 Mar 22 |
7.44000 -0.17 |
7.60 | 7.35 | 7.56 | 60,562 |
| 29 Mar 22 |
7.61000 +0.21 |
7.65 | 7.45 | 7.45 | 41,233 |
| 28 Mar 22 |
7.40000 +0.05 |
7.50 | 7.39 | 7.40 | 32,655 |
| 25 Mar 22 |
7.35000 +0.02 |
7.45 | 7.33 | 7.39 | 35,882 |
| 24 Mar 22 |
7.33000 -0.08 |
7.47 | 7.31 | 7.46 | 37,809 |
| 23 Mar 22 |
7.41000 +0.04 |
7.48 | 7.25 | 7.32 | 91,610 |
| 22 Mar 22 |
7.37000 +0.07 |
7.45 | 7.34 | 7.34 | 11,519 |
| 21 Mar 22 |
7.30000 +0.06 |
7.31 | 7.19 | 7.19 | 25,590 |
| 18 Mar 22 |
7.24000 -0.06 |
7.30 | 7.19 | 7.25 | 25,542 |
| 17 Mar 22 |
7.30000 +0.14 |
7.34 | 7.13 | 7.16 | 64,679 |
| 16 Mar 22 |
7.16000 +0.11 |
7.23 | 6.92 | 7.20 | 112,437 |
| 15 Mar 22 |
7.05000 +0.03 |
7.15 | 6.92 | 7.07 | 42,190 |
| 14 Mar 22 |
7.02000 -0.19 |
7.25 | 6.95 | 7.18 | 100,529 |
| 11 Mar 22 |
7.21000 +0.10 |
7.52 | 7.15 | 7.16 | 96,012 |
| 10 Mar 22 |
7.11000 -0.26 |
7.38 | 7.06 | 7.31 | 44,744 |
| 09 Mar 22 |
7.37000 +0.56 |
7.38 | 7.01 | 7.19 | 86,525 |
| 08 Mar 22 |
6.81000 +0.09 |
6.94 | 6.64 | 6.67 | 56,526 |
| 07 Mar 22 |
6.72000 +0.01 |
6.84 | 6.37 | 6.58 | 150,253 |
| 04 Mar 22 |
6.71000 -0.09 |
6.83 | 6.60 | 6.81 | 108,044 |
| 03 Mar 22 |
6.80000 -0.16 |
6.99 | 6.70 | 6.99 | 46,076 |
| 02 Mar 22 |
6.96000 +0.16 |
7.00 | 6.53 | 6.80 | 103,164 |
| 01 Mar 22 |
6.80000 -0.45 |
7.30 | 6.77 | 7.30 | 79,292 |
| 28 Feb 22 |
7.25000 +0.01 |
7.27 | 7.02 | 7.06 | 63,948 |
| 25 Feb 22 |
7.24000 +0.26 |
7.35 | 6.94 | 6.94 | 73,381 |
| 24 Feb 22 |
6.98000 -0.22 |
7.05 | 6.75 | 6.92 | 76,190 |
| 23 Feb 22 |
7.20000 -0.06 |
7.42 | 7.16 | 7.22 | 74,630 |
| 22 Feb 22 |
7.26000 -0.16 |
7.42 | 6.93 | 7.15 | 120,387 |
| 21 Feb 22 |
7.42000 -0.25 |
7.71 | 7.32 | 7.70 | 110,115 |
| 18 Feb 22 |
7.67000 -0.04 |
7.81 | 7.63 | 7.74 | 52,754 |
| 17 Feb 22 |
7.71000 -0.14 |
7.91 | 7.71 | 7.84 | 67,280 |
| 16 Feb 22 |
7.85000 -0.12 |
7.98 | 7.84 | 7.97 | 69,397 |
| 15 Feb 22 |
7.97000 +0.21 |
8.12 | 7.80 | 7.80 | 67,084 |
| 14 Feb 22 |
7.76000 -0.33 |
8.03 | 7.58 | 8.03 | 112,995 |
| 11 Feb 22 |
8.09000 +0.06 |
8.09 | 7.90 | 7.98 | 66,090 |
| 10 Feb 22 |
8.03000 -0.16 |
8.17 | 7.95 | 8.14 | 78,052 |
| 09 Feb 22 |
8.19000 +0.11 |
8.24 | 8.12 | 8.13 | 33,261 |
| 08 Feb 22 |
8.08000 -0.01 |
8.15 | 8.04 | 8.14 | 24,228 |
| 07 Feb 22 |
8.09000 +0.12 |
8.17 | 7.91 | 7.96 | 28,102 |
| 04 Feb 22 |
7.97000 -0.13 |
8.09 | 7.83 | 8.09 | 45,140 |
| 03 Feb 22 |
8.10000 -0.07 |
8.19 | 8.05 | 8.15 | 25,062 |
| 02 Feb 22 |
8.17000 -0.11 |
8.41 | 8.15 | 8.28 | 68,584 |
| 01 Feb 22 |
8.28000 +0.00 |
8.40 | 8.16 | 8.33 | 51,311 |
| 31 Jan 22 |
8.28000 +0.17 |
8.34 | 8.06 | 8.06 | 37,553 |
| 28 Jan 22 |
8.11000 -0.18 |
8.34 | 7.99 | 8.24 | 43,171 |
| 27 Jan 22 |
8.29000 +0.29 |
8.32 | 7.88 | 8.05 | 66,005 |
| 26 Jan 22 |
8.00000 +0.24 |
8.25 | 7.80 | 7.80 | 105,816 |
| 25 Jan 22 |
7.76000 +0.16 |
7.84 | 7.61 | 7.65 | 58,550 |
| 24 Jan 22 |
7.60000 -0.55 |
8.18 | 7.60 | 8.18 | 53,810 |
| 21 Jan 22 |
8.15000 -0.16 |
8.23 | 8.06 | 8.16 | 50,682 |
| 20 Jan 22 |
8.31000 +0.08 |
8.31 | 8.16 | 8.25 | 72,816 |
| 19 Jan 22 |
8.23000 -0.01 |
8.33 | 7.89 | 8.20 | 71,892 |
| 18 Jan 22 |
8.24000 -0.20 |
8.42 | 8.17 | 8.42 | 38,118 |
| 17 Jan 22 |
8.44000 +0.13 |
8.54 | 8.32 | 8.37 | 56,902 |
| 14 Jan 22 |
8.31000 -0.08 |
8.40 | 8.25 | 8.39 | 23,105 |
| 13 Jan 22 |
8.39000 +0.00 |
8.48 | 8.33 | 8.33 | 25,055 |
| 12 Jan 22 |
8.39000 +0.02 |
8.46 | 8.31 | 8.31 | 32,578 |
| 11 Jan 22 |
8.37000 +0.04 |
8.50 | 8.28 | 8.34 | 69,643 |
| 10 Jan 22 |
8.33000 -0.12 |
8.49 | 8.32 | 8.45 | 48,998 |
| 07 Jan 22 |
8.45000 +0.01 |
8.52 | 8.36 | 8.40 | 31,894 |
| 06 Jan 22 |
8.44000 -0.17 |
8.55 | 8.40 | 8.55 | 33,287 |
| 05 Jan 22 |
8.61000 -0.04 |
8.70 | 8.59 | 8.60 | 35,118 |
| 04 Jan 22 |
8.65000 +0.07 |
8.67 | 8.52 | 8.52 | 66,226 |
| 03 Jan 22 |
8.58000 +0.01 |
8.70 | 8.52 | 8.52 | 41,594 |
| 30 Dec 21 |
8.57000 -0.10 |
8.67 | 8.37 | 8.61 | 60,517 |
| 29 Dec 21 |
8.67000 +0.03 |
8.75 | 8.54 | 8.62 | 63,459 |
| 28 Dec 21 |
8.64000 -0.04 |
8.76 | 8.54 | 8.73 | 27,064 |
| 27 Dec 21 |
8.68000 +0.07 |
8.78 | 8.50 | 8.56 | 30,766 |
| 23 Dec 21 |
8.61000 +0.25 |
8.63 | 8.30 | 8.40 | 94,137 |
| 22 Dec 21 |
8.36000 +0.25 |
8.36 | 8.11 | 8.16 | 43,110 |
| 21 Dec 21 |
8.11000 +0.18 |
8.16 | 7.90 | 7.90 | 30,800 |
| 20 Dec 21 |
7.93000 -0.16 |
8.15 | 7.89 | 8.15 | 40,038 |
| 17 Dec 21 |
8.09000 +0.01 |
8.09 | 7.95 | 8.02 | 25,954 |
| 16 Dec 21 |
8.08000 -0.02 |
8.21 | 8.02 | 8.04 | 27,241 |
| 15 Dec 21 |
8.10000 +0.03 |
8.13 | 7.98 | 8.13 | 31,360 |
| 14 Dec 21 |
8.07000 +0.01 |
8.21 | 8.02 | 8.11 | 54,052 |
| 13 Dec 21 |
8.06000 +0.09 |
8.11 | 8.00 | 8.02 | 57,874 |
| 10 Dec 21 |
7.97000 +0.06 |
7.99 | 7.83 | 7.94 | 38,862 |
| 09 Dec 21 |
7.91000 -0.03 |
7.98 | 7.87 | 7.96 | 26,984 |
| 08 Dec 21 |
7.94000 +0.09 |
7.98 | 7.78 | 7.86 | 33,382 |
| 07 Dec 21 |
7.85000 +0.38 |
7.86 | 7.51 | 7.51 | 56,609 |
| 06 Dec 21 |
7.47000 -0.07 |
7.56 | 7.39 | 7.50 | 25,889 |
| 03 Dec 21 |
7.54000 -0.14 |
7.79 | 7.50 | 7.68 | 37,634 |
| 02 Dec 21 |
7.68000 -0.16 |
7.83 | 7.59 | 7.83 | 28,067 |
| 01 Dec 21 |
7.84000 -0.13 |
7.98 | 7.73 | 7.93 | 60,445 |
| 30 Nov 21 |
7.97000 +0.44 |
7.97 | 7.49 | 7.58 | 163,202 |
| 29 Nov 21 |
7.53000 +0.06 |
7.74 | 7.47 | 7.47 | 85,987 |
| 26 Nov 21 |
7.47000 -0.26 |
7.62 | 7.47 | 7.55 | 51,671 |
| 25 Nov 21 |
7.73000 -0.08 |
7.84 | 7.73 | 7.84 | 20,880 |
| 24 Nov 21 |
7.81000 -0.05 |
7.96 | 7.72 | 7.80 | 57,830 |
| 23 Nov 21 |
7.86000 -0.15 |
7.95 | 7.74 | 7.95 | 66,462 |
| 22 Nov 21 |
8.01000 -0.10 |
8.09 | 7.98 | 8.06 | 37,523 |
| 19 Nov 21 |
8.11000 -0.12 |
8.24 | 8.02 | 8.24 | 51,850 |
| 18 Nov 21 |
8.23000 -0.12 |
8.32 | 8.13 | 8.30 | 26,293 |
| 17 Nov 21 |
8.35000 -0.15 |
8.52 | 8.32 | 8.51 | 37,401 |
| 16 Nov 21 |
8.50000 -0.16 |
8.69 | 8.50 | 8.69 | 24,566 |
| 15 Nov 21 |
8.66000 +0.11 |
8.69 | 8.55 | 8.60 | 17,859 |
| 12 Nov 21 |
8.55000 -0.04 |
8.75 | 8.50 | 8.65 | 51,617 |
| 11 Nov 21 |
8.59000 -0.24 |
8.89 | 8.51 | 8.89 | 37,018 |
| 10 Nov 21 |
8.83000 -0.06 |
8.90 | 8.73 | 8.89 | 51,478 |
| 09 Nov 21 |
8.89000 +0.16 |
8.90 | 8.65 | 8.75 | 61,342 |
| 08 Nov 21 |
8.73000 +0.01 |
8.73 | 8.69 | 8.72 | 54,132 |
| 05 Nov 21 |
8.72000 +0.02 |
8.80 | 8.62 | 8.66 | 92,767 |
| 04 Nov 21 |
8.70000 +0.00 |
8.81 | 8.50 | 8.69 | 115,490 |
| 03 Nov 21 |
8.70000 +0.21 |
8.74 | 8.44 | 8.44 | 77,864 |
| 02 Nov 21 |
8.49000 -0.08 |
8.57 | 8.42 | 8.57 | 28,475 |
| 01 Nov 21 |
8.57000 +0.24 |
8.59 | 8.36 | 8.39 | 49,977 |
| 29 Oct 21 |
8.33000 -0.11 |
8.50 | 8.27 | 8.50 | 29,911 |
| 28 Oct 21 |
8.44000 -0.16 |
8.54 | 8.40 | 8.54 | 11,543 |
| 27 Oct 21 |
8.60000 +0.07 |
8.62 | 8.51 | 8.51 | 37,110 |
| 26 Oct 21 |
8.53000 +0.10 |
8.60 | 8.40 | 8.40 | 29,080 |
| 25 Oct 21 |
8.43000 +0.00 |
8.54 | 8.37 | 8.37 | 18,152 |
| 22 Oct 21 |
8.43000 -0.13 |
8.51 | 8.31 | 8.51 | 29,176 |
| 21 Oct 21 |
8.56000 -0.12 |
8.72 | 8.55 | 8.67 | 48,069 |
| 20 Oct 21 |
8.68000 -0.01 |
8.72 | 8.55 | 8.70 | 38,242 |
| 19 Oct 21 |
8.69000 +0.01 |
8.76 | 8.63 | 8.74 | 18,248 |
| 18 Oct 21 |
8.68000 +0.32 |
8.72 | 8.30 | 8.39 | 92,545 |
| 15 Oct 21 |
8.36000 +0.06 |
8.37 | 8.23 | 8.26 | 49,882 |
| 14 Oct 21 |
8.30000 +0.15 |
8.42 | 8.19 | 8.19 | 35,638 |
| 13 Oct 21 |
8.15000 -0.06 |
8.25 | 8.13 | 8.15 | 57,709 |
| 12 Oct 21 |
8.21000 +0.41 |
8.21 | 7.80 | 7.84 | 144,427 |
| 11 Oct 21 |
7.80000 +0.10 |
7.89 | 7.70 | 7.70 | 40,561 |
| 08 Oct 21 |
7.70000 +0.05 |
7.79 | 7.63 | 7.69 | 32,549 |
| 07 Oct 21 |
7.65000 +0.10 |
7.69 | 7.40 | 7.59 | 71,450 |
| 06 Oct 21 |
7.55000 -0.18 |
7.70 | 7.50 | 7.68 | 90,488 |
| 05 Oct 21 |
7.73000 +0.36 |
7.73 | 7.36 | 7.40 | 57,607 |
| 04 Oct 21 |
7.37000 +0.20 |
7.65 | 7.34 | 7.42 | 83,617 |
| 01 Oct 21 |
7.17000 +0.01 |
7.18 | 7.04 | 7.18 | 35,848 |
| 30 Sep 21 |
7.16000 -0.10 |
7.26 | 7.11 | 7.24 | 13,924 |
| 29 Sep 21 |
7.26000 +0.06 |
7.26 | 7.12 | 7.25 | 24,859 |
| 28 Sep 21 |
7.20000 -0.08 |
7.25 | 7.04 | 7.25 | 50,631 |
| 27 Sep 21 |
7.28000 -0.12 |
7.43 | 7.25 | 7.34 | 28,445 |
| 24 Sep 21 |
7.40000 -0.14 |
7.54 | 7.40 | 7.48 | 20,780 |
| 23 Sep 21 |
7.54000 -0.03 |
7.66 | 7.50 | 7.62 | 19,980 |
| 22 Sep 21 |
7.57000 +0.26 |
7.65 | 7.25 | 7.25 | 71,818 |
| 21 Sep 21 |
7.31000 +0.00 |
7.47 | 7.30 | 7.36 | 29,860 |
| 20 Sep 21 |
7.31000 -0.30 |
7.56 | 7.27 | 7.55 | 76,275 |
| 17 Sep 21 |
7.61000 +0.01 |
7.70 | 7.60 | 7.66 | 28,053 |
| 16 Sep 21 |
7.60000 -0.13 |
7.77 | 7.53 | 7.70 | 35,727 |
| 15 Sep 21 |
7.73000 +0.03 |
7.73 | 7.65 | 7.67 | 18,678 |
| 14 Sep 21 |
7.70000 +0.00 |
7.77 | 7.70 | 7.75 | 29,498 |
| 13 Sep 21 |
7.70000 +0.01 |
7.73 | 7.70 | 7.70 | 6,856 |
| 10 Sep 21 |
7.69000 +0.06 |
7.77 | 7.60 | 7.60 | 23,865 |
| 09 Sep 21 |
7.63000 -0.12 |
7.71 | 7.58 | 7.71 | 23,616 |
| 08 Sep 21 |
7.75000 +0.00 |
7.86 | 7.67 | 7.71 | 55,230 |
| 07 Sep 21 |
7.75000 -0.10 |
7.89 | 7.75 | 7.85 | 10,639 |
| 06 Sep 21 |
7.85000 +0.01 |
7.94 | 7.79 | 7.79 | 45,196 |
| 03 Sep 21 |
7.84000 +0.00 |
7.99 | 7.70 | 7.90 | 47,900 |
| 02 Sep 21 |
7.84000 +0.04 |
7.88 | 7.75 | 7.76 | 26,029 |
| 01 Sep 21 |
7.80000 +0.10 |
7.85 | 7.67 | 7.70 | 41,685 |
| 31 Aug 21 |
7.70000 -0.16 |
7.88 | 7.64 | 7.86 | 60,982 |
| 30 Aug 21 |
7.86000 +0.00 |
7.96 | 7.83 | 7.89 | 46,573 |
| 27 Aug 21 |
7.86000 -0.02 |
7.95 | 7.83 | 7.83 | 25,885 |
| 26 Aug 21 |
7.88000 -0.12 |
8.00 | 7.80 | 7.97 | 35,463 |
| 25 Aug 21 |
8.00000 +0.07 |
8.03 | 7.91 | 7.95 | 30,354 |
| 24 Aug 21 |
7.93000 -0.03 |
8.01 | 7.81 | 8.01 | 38,536 |
| 23 Aug 21 |
7.96000 +0.01 |
8.07 | 7.89 | 7.96 | 47,508 |
| 20 Aug 21 |
7.95000 +0.10 |
8.04 | 7.80 | 7.91 | 64,053 |
| 19 Aug 21 |
7.85000 -0.23 |
8.03 | 7.74 | 8.03 | 102,188 |
| 18 Aug 21 |
8.08000 +0.46 |
8.22 | 7.66 | 7.67 | 127,721 |
| 17 Aug 21 |
7.62000 +0.08 |
7.67 | 7.49 | 7.52 | 46,550 |
| 16 Aug 21 |
7.54000 +0.11 |
7.58 | 7.46 | 7.50 | 56,784 |
| 13 Aug 21 |
7.43000 +0.01 |
7.64 | 7.38 | 7.47 | 146,643 |
| 12 Aug 21 |
7.42000 -0.18 |
7.65 | 7.35 | 7.61 | 54,856 |
| 11 Aug 21 |
7.60000 -0.03 |
7.85 | 7.58 | 7.68 | 51,265 |
| 10 Aug 21 |
7.63000 +0.11 |
7.76 | 7.58 | 7.58 | 37,117 |
| 09 Aug 21 |
7.52000 +0.25 |
7.52 | 7.29 | 7.29 | 76,387 |
| 06 Aug 21 |
7.27000 +0.07 |
7.30 | 7.20 | 7.25 | 61,379 |
| 05 Aug 21 |
7.20000 -0.02 |
7.31 | 7.18 | 7.27 | 103,602 |
| 04 Aug 21 |
7.22000 +0.36 |
7.25 | 6.87 | 6.87 | 285,453 |
| 03 Aug 21 |
6.86000 -0.19 |
7.07 | 6.81 | 7.07 | 11,791 |
| 02 Aug 21 |
7.05000 +0.15 |
7.07 | 6.94 | 7.06 | 71,662 |
| 30 Jul 21 |
6.90000 -0.01 |
6.96 | 6.90 | 6.90 | 6,015 |
| 29 Jul 21 |
6.91000 -0.06 |
7.03 | 6.91 | 6.97 | 29,832 |
| 28 Jul 21 |
6.97000 +0.07 |
7.04 | 6.90 | 6.95 | 28,366 |
| 27 Jul 21 |
6.90000 -0.01 |
6.94 | 6.87 | 6.87 | 14,331 |
| 26 Jul 21 |
6.91000 +0.06 |
6.95 | 6.81 | 6.81 | 17,231 |
| 23 Jul 21 |
6.85000 +0.01 |
6.98 | 6.85 | 6.90 | 25,952 |
| 22 Jul 21 |
6.84000 -0.05 |
6.98 | 6.82 | 6.83 | 30,519 |
| 21 Jul 21 |
6.89000 +0.15 |
6.94 | 6.75 | 6.77 | 25,849 |
| 20 Jul 21 |
6.74000 -0.03 |
6.90 | 6.70 | 6.82 | 33,989 |
| 19 Jul 21 |
6.77000 -0.14 |
6.94 | 6.77 | 6.85 | 59,007 |
| 16 Jul 21 |
6.91000 +0.01 |
7.00 | 6.87 | 6.96 | 32,131 |
| 15 Jul 21 |
6.90000 -0.04 |
6.94 | 6.89 | 6.92 | 10,547 |
| 14 Jul 21 |
6.94000 +0.03 |
7.00 | 6.87 | 6.97 | 45,343 |
| 13 Jul 21 |
6.91000 -0.04 |
7.07 | 6.88 | 7.01 | 69,540 |
| 12 Jul 21 |
6.95000 +0.24 |
7.03 | 6.76 | 6.76 | 52,272 |
| 09 Jul 21 |
6.71000 +0.23 |
6.71 | 6.58 | 6.58 | 15,133 |
| 08 Jul 21 |
6.48000 -0.27 |
6.74 | 6.46 | 6.73 | 62,509 |
| 07 Jul 21 |
6.75000 -0.20 |
6.92 | 6.75 | 6.92 | 32,588 |
| 06 Jul 21 |
6.95000 -0.08 |
7.04 | 6.89 | 7.00 | 24,255 |
| 05 Jul 21 |
7.03000 +0.08 |
7.08 | 7.00 | 7.01 | 9,290 |
| 02 Jul 21 |
6.95000 +0.16 |
7.02 | 6.81 | 6.81 | 32,623 |
| 01 Jul 21 |
6.79000 -0.18 |
6.97 | 6.73 | 6.92 | 45,138 |
| 30 Jun 21 |
6.97000 -0.06 |
7.09 | 6.88 | 7.03 | 45,959 |
| 29 Jun 21 |
7.03000 -0.01 |
7.09 | 7.01 | 7.01 | 18,221 |
| 28 Jun 21 |
7.04000 -0.01 |
7.08 | 6.97 | 7.04 | 39,524 |
| 25 Jun 21 |
7.05000 -0.13 |
7.11 | 7.00 | 7.11 | 37,065 |
| 24 Jun 21 |
7.18000 -0.02 |
7.22 | 7.11 | 7.17 | 36,997 |
| 23 Jun 21 |
7.20000 +0.02 |
7.24 | 7.10 | 7.24 | 64,698 |
| 22 Jun 21 |
7.18000 -0.01 |
7.19 | 7.10 | 7.16 | 34,583 |
| 21 Jun 21 |
7.19000 +0.02 |
7.29 | 7.08 | 7.22 | 37,261 |
| 18 Jun 21 |
7.17000 +0.00 |
7.23 | 7.13 | 7.22 | 39,728 |
| 17 Jun 21 |
7.17000 -0.08 |
7.25 | 7.11 | 7.25 | 33,541 |
| 16 Jun 21 |
7.25000 -0.05 |
7.33 | 7.25 | 7.31 | 26,672 |
| 15 Jun 21 |
7.30000 -0.05 |
7.38 | 7.30 | 7.37 | 20,449 |
| 14 Jun 21 |
7.35000 +0.07 |
7.43 | 7.29 | 7.29 | 21,130 |
| 11 Jun 21 |
7.28000 -0.01 |
7.36 | 7.25 | 7.34 | 32,639 |
| 10 Jun 21 |
7.29000 +0.01 |
7.32 | 7.24 | 7.24 | 22,125 |
| 09 Jun 21 |
7.28000 +0.05 |
7.28 | 7.20 | 7.22 | 45,216 |
| 08 Jun 21 |
7.23000 +0.03 |
7.28 | 7.18 | 7.25 | 21,119 |
| 07 Jun 21 |
7.20000 -0.13 |
7.36 | 7.20 | 7.36 | 17,301 |
| 04 Jun 21 |
7.33000 -0.05 |
7.40 | 7.21 | 7.40 | 28,376 |
| 03 Jun 21 |
7.38000 +0.05 |
7.43 | 7.35 | 7.38 | 11,417 |
| 02 Jun 21 |
7.33000 -0.09 |
7.44 | 7.33 | 7.38 | 41,938 |
| 01 Jun 21 |
7.42000 -0.03 |
7.53 | 7.42 | 7.51 | 18,617 |
| 31 May 21 |
7.45000 +0.05 |
7.51 | 7.40 | 7.40 | 44,345 |
| 28 May 21 |
7.40000 +0.07 |
7.45 | 7.31 | 7.31 | 48,734 |
| 27 May 21 |
7.33000 -0.20 |
7.61 | 7.33 | 7.58 | 118,382 |
| 26 May 21 |
7.53000 +0.13 |
7.63 | 7.42 | 7.45 | 64,026 |
| 25 May 21 |
7.40000 +0.15 |
7.56 | 7.32 | 7.35 | 74,434 |
| 21 May 21 |
7.25000 +0.06 |
7.27 | 7.18 | 7.20 | 27,309 |
| 20 May 21 |
7.19000 +0.00 |
7.27 | 7.14 | 7.20 | 39,902 |
| 19 May 21 |
7.19000 +0.00 |
7.19 | 7.13 | 7.16 | 38,425 |
| 18 May 21 |
7.19000 +0.04 |
7.19 | 7.14 | 7.17 | 30,975 |
| 17 May 21 |
7.15000 +0.03 |
7.18 | 7.13 | 7.13 | 11,307 |
| 14 May 21 |
7.12000 -0.06 |
7.19 | 7.10 | 7.19 | 17,255 |
| 13 May 21 |
7.18000 -0.11 |
7.26 | 7.11 | 7.26 | 24,511 |
| 12 May 21 |
7.29000 +0.20 |
7.31 | 7.08 | 7.09 | 79,302 |
| 11 May 21 |
7.09000 -0.01 |
7.26 | 7.05 | 7.20 | 114,054 |
| 10 May 21 |
7.10000 -0.03 |
7.14 | 7.06 | 7.11 | 23,436 |
| 07 May 21 |
7.13000 -0.02 |
7.18 | 7.10 | 7.16 | 17,008 |
| 06 May 21 |
7.15000 -0.02 |
7.19 | 7.10 | 7.14 | 18,620 |
| 05 May 21 |
7.17000 +0.00 |
7.20 | 7.14 | 7.20 | 46,324 |
| 04 May 21 |
7.17000 -0.10 |
7.32 | 7.05 | 7.28 | 122,631 |
| 03 May 21 |
7.27000 -0.02 |
7.29 | 7.22 | 7.26 | 25,933 |
| 30 Apr 21 |
7.29000 -0.08 |
7.37 | 7.24 | 7.37 | 45,586 |
| 29 Apr 21 |
7.37000 -0.03 |
7.42 | 7.31 | 7.40 | 43,976 |
| 28 Apr 21 |
7.40000 +0.03 |
7.44 | 7.33 | 7.38 | 66,179 |
| 27 Apr 21 |
7.37000 -0.02 |
7.40 | 7.16 | 7.39 | 176,008 |
| 26 Apr 21 |
7.39000 +0.00 |
7.48 | 7.34 | 7.47 | 133,884 |
| 23 Apr 21 |
7.39000 +0.09 |
7.50 | 7.26 | 7.30 | 116,971 |
| 22 Apr 21 |
7.30000 +0.10 |
7.38 | 7.06 | 7.20 | 140,259 |
| 21 Apr 21 |
7.20000 +0.20 |
7.20 | 6.99 | 7.03 | 53,023 |
| 20 Apr 21 |
7.00000 +0.02 |
7.10 | 6.95 | 7.08 | 166,182 |
| 19 Apr 21 |
6.98000 -0.01 |
7.03 | 6.97 | 7.00 | 30,571 |
| 16 Apr 21 |
6.99000 -0.01 |
7.03 | 6.95 | 6.97 | 112,643 |
| 15 Apr 21 |
7.00000 +0.00 |
7.01 | 6.90 | 7.01 | 68,218 |
| 14 Apr 21 |
7.00000 -0.04 |
7.04 | 7.00 | 7.02 | 16,799 |
| 13 Apr 21 |
7.04000 -0.01 |
7.07 | 7.02 | 7.05 | 26,778 |
| 12 Apr 21 |
7.05000 -0.03 |
7.10 | 7.01 | 7.10 | 21,253 |
| 09 Apr 21 |
7.08000 -0.09 |
7.16 | 7.06 | 7.16 | 13,408 |
| 08 Apr 21 |
7.17000 +0.19 |
7.20 | 6.99 | 6.99 | 55,323 |
| 07 Apr 21 |
6.98000 -0.06 |
7.06 | 6.98 | 7.02 | 37,339 |
| 06 Apr 21 |
7.04000 -0.04 |
7.15 | 7.00 | 7.01 | 75,683 |
| 01 Apr 21 |
7.08000 +0.05 |
7.10 | 7.05 | 7.10 | 16,499 |
| 31 Mar 21 |
7.03000 +0.01 |
7.07 | 7.01 | 7.02 | 19,144 |
| 30 Mar 21 |
7.02000 +0.02 |
7.12 | 7.00 | 7.04 | 36,910 |
| 29 Mar 21 |
7.00000 -0.06 |
7.07 | 7.00 | 7.05 | 82,278 |
| 26 Mar 21 |
7.06000 +0.16 |
7.06 | 6.91 | 6.92 | 74,778 |
| 25 Mar 21 |
6.90000 -0.10 |
7.07 | 6.76 | 7.00 | 61,577 |
| 24 Mar 21 |
7.00000 +0.03 |
7.07 | 6.60 | 7.05 | 113,746 |
| 23 Mar 21 |
6.97000 -0.03 |
7.00 | 6.94 | 6.94 | 31,546 |
| 22 Mar 21 |
7.00000 -0.05 |
7.14 | 6.92 | 7.14 | 53,158 |
| 19 Mar 21 |
7.05000 -0.11 |
7.17 | 7.00 | 7.17 | 51,146 |
| 18 Mar 21 |
7.16000 -0.04 |
7.20 | 7.06 | 7.20 | 32,790 |
| 17 Mar 21 |
7.20000 +0.05 |
7.20 | 7.09 | 7.15 | 71,604 |
| 16 Mar 21 |
7.15000 +0.00 |
7.16 | 7.10 | 7.16 | 52,352 |
| 15 Mar 21 |
7.15000 +0.10 |
7.15 | 7.08 | 7.08 | 85,411 |
| 12 Mar 21 |
7.05000 -0.05 |
7.10 | 7.03 | 7.10 | 48,138 |
| 11 Mar 21 |
7.10000 +0.09 |
7.12 | 7.00 | 7.07 | 125,072 |
| 10 Mar 21 |
7.01000 +0.00 |
7.06 | 6.96 | 6.96 | 53,937 |
| 09 Mar 21 |
7.01000 +0.01 |
7.05 | 6.98 | 7.03 | 97,943 |
| 08 Mar 21 |
7.00000 +0.18 |
7.05 | 6.82 | 6.85 | 176,121 |
| 05 Mar 21 |
6.82000 +0.08 |
6.84 | 6.60 | 6.66 | 103,827 |
| 04 Mar 21 |
6.74000 +0.23 |
6.80 | 6.51 | 6.51 | 81,732 |
| 03 Mar 21 |
6.51000 +0.19 |
6.60 | 6.37 | 6.40 | 63,775 |
| 02 Mar 21 |
6.32000 +0.04 |
6.41 | 6.32 | 6.33 | 62,540 |
| 01 Mar 21 |
6.28000 -0.07 |
6.44 | 6.24 | 6.31 | 53,023 |
| 26 Feb 21 |
6.35000 -0.23 |
6.50 | 6.31 | 6.50 | 82,619 |
| 25 Feb 21 |
6.58000 +0.31 |
6.60 | 6.24 | 6.24 | 205,816 |
| 24 Feb 21 |
6.27000 -0.07 |
6.37 | 6.21 | 6.34 | 43,975 |
| 23 Feb 21 |
6.34000 +0.05 |
6.43 | 6.19 | 6.29 | 90,089 |
| 22 Feb 21 |
6.29000 +0.03 |
6.29 | 6.23 | 6.26 | 46,626 |
| 19 Feb 21 |
6.26000 +0.05 |
6.29 | 6.21 | 6.23 | 56,187 |
| 18 Feb 21 |
6.21000 -0.01 |
6.25 | 6.21 | 6.23 | 69,071 |
| 17 Feb 21 |
6.22000 -0.05 |
6.29 | 6.22 | 6.22 | 32,236 |
| 16 Feb 21 |
6.27000 -0.03 |
6.30 | 6.23 | 6.30 | 37,121 |
| 15 Feb 21 |
6.30000 +0.15 |
6.34 | 6.26 | 6.28 | 66,450 |
| 12 Feb 21 |
6.15000 +0.03 |
6.22 | 6.11 | 6.20 | 69,589 |
| 11 Feb 21 |
6.12000 -0.06 |
6.25 | 6.11 | 6.14 | 29,064 |
| 10 Feb 21 |
6.18000 -0.02 |
6.23 | 6.14 | 6.18 | 52,878 |
| 09 Feb 21 |
6.20000 +0.00 |
6.24 | 6.12 | 6.20 | 39,607 |
| 08 Feb 21 |
6.20000 +0.08 |
6.33 | 6.17 | 6.20 | 38,011 |
| 05 Feb 21 |
6.12000 -0.03 |
6.23 | 6.05 | 6.23 | 81,165 |
| 04 Feb 21 |
6.15000 -0.15 |
6.35 | 6.05 | 6.27 | 49,974 |
| 03 Feb 21 |
6.30000 +0.05 |
6.37 | 6.16 | 6.20 | 83,279 |
| 02 Feb 21 |
6.25000 +0.42 |
6.25 | 6.03 | 6.03 | 187,959 |
| 01 Feb 21 |
5.83000 -0.01 |
5.97 | 5.81 | 5.81 | 125,674 |
| 29 Jan 21 |
5.84000 +0.38 |
5.88 | 5.41 | 5.41 | 88,380 |
| 28 Jan 21 |
5.46000 -0.03 |
5.50 | 5.35 | 5.50 | 16,268 |
| 27 Jan 21 |
5.49000 +0.04 |
5.50 | 5.36 | 5.40 | 16,191 |
| 26 Jan 21 |
5.45000 +0.02 |
5.51 | 5.40 | 5.46 | 19,452 |
| 25 Jan 21 |
5.43000 -0.02 |
5.55 | 5.37 | 5.55 | 34,483 |
| 22 Jan 21 |
5.45000 -0.13 |
5.59 | 5.38 | 5.59 | 35,822 |
| 21 Jan 21 |
5.58000 -0.05 |
5.70 | 5.58 | 5.69 | 23,079 |
| 20 Jan 21 |
5.63000 -0.04 |
5.64 | 5.59 | 5.59 | 11,398 |
| 19 Jan 21 |
5.67000 +0.07 |
5.67 | 5.56 | 5.61 | 11,256 |
| 18 Jan 21 |
5.60000 +0.20 |
5.60 | 5.37 | 5.37 | 20,068 |
| 15 Jan 21 |
5.40000 -0.20 |
5.69 | 5.26 | 5.69 | 46,915 |
| 14 Jan 21 |
5.60000 -0.05 |
5.61 | 5.56 | 5.61 | 13,578 |
| 13 Jan 21 |
5.65000 -0.05 |
5.67 | 5.65 | 5.66 | 18,022 |
| 12 Jan 21 |
5.70000 +0.04 |
5.76 | 5.65 | 5.69 | 41,381 |
| 11 Jan 21 |
5.66000 -0.07 |
5.74 | 5.66 | 5.74 | 19,209 |
| 08 Jan 21 |
5.73000 -0.05 |
5.74 | 5.67 | 5.70 | 20,484 |
| 07 Jan 21 |
5.78000 +0.02 |
5.80 | 5.67 | 5.77 | 39,183 |
| 06 Jan 21 |
5.76000 +0.10 |
5.76 | 5.65 | 5.69 | 25,803 |
| 05 Jan 21 |
5.66000 +0.24 |
5.66 | 5.50 | 5.50 | 39,781 |
| 04 Jan 21 |
5.42000 +0.02 |
5.46 | 5.36 | 5.40 | 13,989 |
| 30 Dec 20 |
5.40000 +0.15 |
5.46 | 5.33 | 5.33 | 31,801 |
| 29 Dec 20 |
5.25000 -0.11 |
5.29 | 5.20 | 5.27 | 15,430 |
| 28 Dec 20 |
5.36000 +0.10 |
5.37 | 5.25 | 5.28 | 31,146 |
| 23 Dec 20 |
5.26000 -0.01 |
5.28 | 5.25 | 5.25 | 7,814 |
| 22 Dec 20 |
5.27000 +0.12 |
5.27 | 5.12 | 5.12 | 58,942 |
| 21 Dec 20 |
5.15000 +0.11 |
5.15 | 5.01 | 5.01 | 61,298 |
| 18 Dec 20 |
5.04000 +0.01 |
5.07 | 5.00 | 5.05 | 25,144 |
| 17 Dec 20 |
5.03000 -0.01 |
5.08 | 4.97 | 5.08 | 19,818 |
| 16 Dec 20 |
5.04000 +0.00 |
5.04 | 4.96 | 5.00 | 7,301 |
| 15 Dec 20 |
5.04000 +0.02 |
5.04 | 4.95 | 4.95 | 8,255 |
| 14 Dec 20 |
5.02000 +0.03 |
5.02 | 4.92 | 4.92 | 12,614 |
| 11 Dec 20 |
4.99500 +0.05 |
5.01 | 4.92 | 4.97 | 22,137 |
| 10 Dec 20 |
4.95000 -0.04 |
5.03 | 4.92 | 4.99 | 24,485 |
| 09 Dec 20 |
4.98500 -0.05 |
5.04 | 4.95 | 5.01 | 31,773 |
| 08 Dec 20 |
5.03000 +0.05 |
5.07 | 4.97 | 5.07 | 16,299 |
| 07 Dec 20 |
4.98000 -0.12 |
5.14 | 4.86 | 5.14 | 39,296 |
| 04 Dec 20 |
5.10000 -0.05 |
5.15 | 5.10 | 5.12 | 24,418 |
| 03 Dec 20 |
5.15000 -0.01 |
5.19 | 5.10 | 5.19 | 32,486 |
| 02 Dec 20 |
5.16000 +0.01 |
5.21 | 5.10 | 5.12 | 36,267 |
| 01 Dec 20 |
5.15000 -0.05 |
5.19 | 5.05 | 5.18 | 37,112 |
| 30 Nov 20 |
5.20000 +0.12 |
5.35 | 5.08 | 5.10 | 121,621 |
| 27 Nov 20 |
5.08000 -0.13 |
5.25 | 5.07 | 5.25 | 60,364 |
| 26 Nov 20 |
5.21000 -0.01 |
5.28 | 5.20 | 5.22 | 16,887 |
| 25 Nov 20 |
5.22000 -0.09 |
5.29 | 5.20 | 5.22 | 18,352 |
| 24 Nov 20 |
5.31000 +0.07 |
5.31 | 5.15 | 5.15 | 18,680 |
| 23 Nov 20 |
5.24000 -0.12 |
5.35 | 5.18 | 5.31 | 19,692 |
| 20 Nov 20 |
5.36000 +0.22 |
5.40 | 5.15 | 5.21 | 24,820 |
| 19 Nov 20 |
5.14000 +0.04 |
5.19 | 5.07 | 5.18 | 14,368 |
| 18 Nov 20 |
5.10000 +0.22 |
5.23 | 4.91 | 4.97 | 48,145 |
| 17 Nov 20 |
4.87500 -0.09 |
5.00 | 4.85 | 5.00 | 15,263 |
| 16 Nov 20 |
4.96500 -0.03 |
5.08 | 4.95 | 5.08 | 6,736 |
| 13 Nov 20 |
5.00000 -0.04 |
5.07 | 4.95 | 4.95 | 26,216 |
| 12 Nov 20 |
5.04000 -0.03 |
5.22 | 4.93 | 5.15 | 52,471 |
| 11 Nov 20 |
5.07000 +0.11 |
5.07 | 4.96 | 4.96 | 12,665 |
| 10 Nov 20 |
4.96000 +0.03 |
5.11 | 4.80 | 4.93 | 50,242 |
| 09 Nov 20 |
4.93000 +0.14 |
4.95 | 4.86 | 4.87 | 17,309 |
| 06 Nov 20 |
4.78500 +0.07 |
4.84 | 4.75 | 4.75 | 19,178 |
| 05 Nov 20 |
4.72000 +0.03 |
4.82 | 4.68 | 4.78 | 41,673 |
| 04 Nov 20 |
4.69000 -0.12 |
4.82 | 4.69 | 4.82 | 35,675 |
| 03 Nov 20 |
4.81000 +0.05 |
4.89 | 4.74 | 4.86 | 16,280 |
| 02 Nov 20 |
4.76500 -0.02 |
4.88 | 4.76 | 4.80 | 14,784 |
| 30 Oct 20 |
4.78500 +0.05 |
4.91 | 4.73 | 4.82 | 21,811 |
| 29 Oct 20 |
4.74000 +0.05 |
4.82 | 4.63 | 4.63 | 73,633 |
| 28 Oct 20 |
4.68500 -0.20 |
4.97 | 4.55 | 4.97 | 57,771 |
| 27 Oct 20 |
4.88500 -0.08 |
5.03 | 4.80 | 4.95 | 16,363 |
| 26 Oct 20 |
4.97000 -0.08 |
5.08 | 4.91 | 5.02 | 15,378 |
| 23 Oct 20 |
5.05000 +0.03 |
5.15 | 5.04 | 5.11 | 18,670 |
| 22 Oct 20 |
5.02000 -0.17 |
5.27 | 5.00 | 5.27 | 27,034 |
| 21 Oct 20 |
5.19000 -0.24 |
5.43 | 5.19 | 5.43 | 23,791 |
| 20 Oct 20 |
5.43000 +0.01 |
5.54 | 5.40 | 5.40 | 11,106 |
| 19 Oct 20 |
5.42000 -0.01 |
5.50 | 5.38 | 5.50 | 5,494 |
| 16 Oct 20 |
5.43000 -0.03 |
5.47 | 5.41 | 5.44 | 18,238 |
| 15 Oct 20 |
5.46000 -0.06 |
5.57 | 5.33 | 5.51 | 25,465 |
| 14 Oct 20 |
5.52000 +0.02 |
5.56 | 5.42 | 5.42 | 7,456 |
| 13 Oct 20 |
5.50000 -0.04 |
5.60 | 5.41 | 5.57 | 22,459 |
| 12 Oct 20 |
5.54000 -0.02 |
5.61 | 5.50 | 5.58 | 16,296 |
| 09 Oct 20 |
5.56000 -0.07 |
5.58 | 5.52 | 5.58 | 9,535 |
| 08 Oct 20 |
5.63000 +0.06 |
5.68 | 5.58 | 5.65 | 14,580 |
| 07 Oct 20 |
5.57000 -0.08 |
5.67 | 5.57 | 5.65 | 12,186 |
| 06 Oct 20 |
5.65000 -0.08 |
5.73 | 5.65 | 5.70 | 11,078 |
| 05 Oct 20 |
5.73000 -0.10 |
5.83 | 5.70 | 5.83 | 6,687 |
| 02 Oct 20 |
5.83000 +0.08 |
5.83 | 5.72 | 5.73 | 10,221 |
| 01 Oct 20 |
5.75000 +0.00 |
5.80 | 5.70 | 5.80 | 7,829 |
| 30 Sep 20 |
5.75000 +0.03 |
5.80 | 5.63 | 5.64 | 17,116 |
| 29 Sep 20 |
5.72000 -0.06 |
5.79 | 5.71 | 5.71 | 12,758 |
| 28 Sep 20 |
5.78000 +0.06 |
5.80 | 5.71 | 5.75 | 37,485 |
| 25 Sep 20 |
5.72000 +0.09 |
5.73 | 5.64 | 5.64 | 92,332 |
| 24 Sep 20 |
5.63000 -0.07 |
5.71 | 5.63 | 5.65 | 17,296 |
| 23 Sep 20 |
5.70000 +0.00 |
5.73 | 5.64 | 5.64 | 66,585 |
| 22 Sep 20 |
5.70000 +0.01 |
5.74 | 5.68 | 5.68 | 26,544 |
| 21 Sep 20 |
5.69000 -0.01 |
5.74 | 5.66 | 5.74 | 95,734 |
| 18 Sep 20 |
5.70000 +0.00 |
5.71 | 5.67 | 5.68 | 25,825 |
| 17 Sep 20 |
5.70000 -0.03 |
5.70 | 5.65 | 5.67 | 19,267 |
| 16 Sep 20 |
5.73000 +0.03 |
5.73 | 5.69 | 5.69 | 14,745 |
| 15 Sep 20 |
5.70000 +0.01 |
5.72 | 5.66 | 5.68 | 50,173 |
| 14 Sep 20 |
5.69000 -0.01 |
5.75 | 5.68 | 5.69 | 16,144 |
| 11 Sep 20 |
5.70000 +0.00 |
5.77 | 5.68 | 5.70 | 12,662 |
| 10 Sep 20 |
5.70000 -0.01 |
5.79 | 5.69 | 5.79 | 14,415 |
| 09 Sep 20 |
5.71000 +0.01 |
5.72 | 5.65 | 5.66 | 7,183 |
| 08 Sep 20 |
5.70000 +0.02 |
5.73 | 5.64 | 5.69 | 35,013 |
| 07 Sep 20 |
5.68000 +0.03 |
5.70 | 5.60 | 5.70 | 16,677 |
| 04 Sep 20 |
5.65000 +0.05 |
5.66 | 5.60 | 5.65 | 25,337 |
| 03 Sep 20 |
5.60000 -0.15 |
5.73 | 5.60 | 5.73 | 21,260 |
| 02 Sep 20 |
5.75000 +0.15 |
5.75 | 5.60 | 5.62 | 44,396 |
| 01 Sep 20 |
5.60000 -0.14 |
5.75 | 5.58 | 5.75 | 19,243 |
| 31 Aug 20 |
5.74000 +0.17 |
5.74 | 5.55 | 5.55 | 33,917 |
| 28 Aug 20 |
5.57000 -0.02 |
5.68 | 5.55 | 5.68 | 2,743 |
| 27 Aug 20 |
5.59000 -0.06 |
5.67 | 5.59 | 5.61 | 4,371 |
| 26 Aug 20 |
5.65000 +0.07 |
5.67 | 5.58 | 5.58 | 3,711 |
| 25 Aug 20 |
5.58000 -0.09 |
5.63 | 5.52 | 5.60 | 26,655 |
| 24 Aug 20 |
5.67000 +0.06 |
5.70 | 5.62 | 5.70 | 11,699 |
| 21 Aug 20 |
5.61000 -0.05 |
5.70 | 5.59 | 5.61 | 20,237 |
| 20 Aug 20 |
5.66000 -0.01 |
5.75 | 5.55 | 5.75 | 31,874 |
| 19 Aug 20 |
5.67000 +0.01 |
5.72 | 5.67 | 5.72 | 13,882 |
| 18 Aug 20 |
5.66000 +0.07 |
5.69 | 5.53 | 5.62 | 43,862 |
| 17 Aug 20 |
5.59000 +0.00 |
5.70 | 5.50 | 5.52 | 33,278 |
| 14 Aug 20 |
5.59000 +0.04 |
5.72 | 5.49 | 5.56 | 312,439 |
| 13 Aug 20 |
5.55000 -0.05 |
5.69 | 5.48 | 5.65 | 48,115 |
| 12 Aug 20 |
5.60000 -0.01 |
5.60 | 5.55 | 5.55 | 19,652 |
| 11 Aug 20 |
5.61000 -0.01 |
5.64 | 5.60 | 5.64 | 19,578 |
| 10 Aug 20 |
5.62000 -0.01 |
5.67 | 5.61 | 5.63 | 20,018 |
| 07 Aug 20 |
5.63000 +0.07 |
5.69 | 5.55 | 5.55 | 30,644 |
| 06 Aug 20 |
5.56000 +0.08 |
5.59 | 5.40 | 5.40 | 33,646 |
| 05 Aug 20 |
5.48000 +0.16 |
5.48 | 5.25 | 5.34 | 25,145 |
| 04 Aug 20 |
5.32000 +0.00 |
5.34 | 5.26 | 5.30 | 9,066 |
| 03 Aug 20 |
5.32000 +0.13 |
5.36 | 5.18 | 5.25 | 12,431 |
| 31 Jul 20 |
5.19000 -0.06 |
5.31 | 5.18 | 5.26 | 11,079 |
| 30 Jul 20 |
5.25000 -0.22 |
5.44 | 5.17 | 5.41 | 22,957 |
| 29 Jul 20 |
5.47000 +0.15 |
5.47 | 5.27 | 5.39 | 30,520 |
| 28 Jul 20 |
5.32000 -0.05 |
5.43 | 5.31 | 5.41 | 8,094 |
| 27 Jul 20 |
5.37000 +0.05 |
5.47 | 5.24 | 5.31 | 22,564 |
| 24 Jul 20 |
5.32000 -0.08 |
5.41 | 5.25 | 5.41 | 23,440 |
| 23 Jul 20 |
5.40000 -0.07 |
5.73 | 5.38 | 5.47 | 210,692 |
| 22 Jul 20 |
5.47000 +0.10 |
5.48 | 5.32 | 5.32 | 12,737 |
| 21 Jul 20 |
5.37000 -0.05 |
5.46 | 5.33 | 5.41 | 39,710 |
| 20 Jul 20 |
5.42000 +0.07 |
5.47 | 5.40 | 5.44 | 23,981 |
| 17 Jul 20 |
5.35000 +0.09 |
5.35 | 5.24 | 5.24 | 27,044 |
| 16 Jul 20 |
5.26000 +0.05 |
5.30 | 5.18 | 5.18 | 31,734 |
| 15 Jul 20 |
5.21000 +0.05 |
5.21 | 5.09 | 5.09 | 30,270 |
| 14 Jul 20 |
5.16000 +0.03 |
5.16 | 5.05 | 5.08 | 12,707 |
| 13 Jul 20 |
5.13000 +0.00 |
5.14 | 4.97 | 5.14 | 37,292 |
| 10 Jul 20 |
5.13000 -0.03 |
5.22 | 5.04 | 5.22 | 32,834 |
| 09 Jul 20 |
5.16000 -0.11 |
5.27 | 5.10 | 5.27 | 17,831 |
| 08 Jul 20 |
5.27000 +0.04 |
5.31 | 5.25 | 5.31 | 15,347 |
| 07 Jul 20 |
5.23000 -0.22 |
5.42 | 5.19 | 5.39 | 36,719 |
| 06 Jul 20 |
5.45000 +0.00 |
5.46 | 5.38 | 5.43 | 18,475 |
| 03 Jul 20 |
5.45000 +0.10 |
5.46 | 5.35 | 5.44 | 14,374 |
| 02 Jul 20 |
5.35000 -0.08 |
5.43 | 5.34 | 5.40 | 24,181 |
| 01 Jul 20 |
5.43000 -0.03 |
5.50 | 5.33 | 5.37 | 21,728 |
| 30 Jun 20 |
5.46000 -0.06 |
5.60 | 5.30 | 5.60 | 33,702 |
| 29 Jun 20 |
5.52000 +0.07 |
5.53 | 5.40 | 5.53 | 24,103 |
| 26 Jun 20 |
5.45000 -0.10 |
5.63 | 5.31 | 5.63 | 28,235 |
| 25 Jun 20 |
5.55000 -0.02 |
5.70 | 5.55 | 5.60 | 39,263 |
| 24 Jun 20 |
5.57000 -0.19 |
5.77 | 5.53 | 5.70 | 19,409 |
| 23 Jun 20 |
5.76000 +0.08 |
5.77 | 5.65 | 5.70 | 61,445 |
| 22 Jun 20 |
5.68000 +0.17 |
5.69 | 5.60 | 5.66 | 36,542 |
| 19 Jun 20 |
5.51000 -0.03 |
5.65 | 5.51 | 5.60 | 118,211 |
| 18 Jun 20 |
5.54000 +0.01 |
5.60 | 5.49 | 5.59 | 45,571 |
| 17 Jun 20 |
5.53000 -0.02 |
5.60 | 5.53 | 5.60 | 14,867 |
| 16 Jun 20 |
5.55000 +0.04 |
5.66 | 5.52 | 5.60 | 21,074 |
| 15 Jun 20 |
5.51000 +0.01 |
5.57 | 5.48 | 5.50 | 47,114 |
| 12 Jun 20 |
5.50000 -0.13 |
5.59 | 5.49 | 5.59 | 47,148 |
| 11 Jun 20 |
5.63000 -0.02 |
5.65 | 5.52 | 5.56 | 17,373 |
| 10 Jun 20 |
5.65000 +0.08 |
5.69 | 5.60 | 5.64 | 23,641 |
| 09 Jun 20 |
5.57000 -0.17 |
5.79 | 5.55 | 5.79 | 54,475 |
| 08 Jun 20 |
5.74000 +0.06 |
5.75 | 5.64 | 5.70 | 39,443 |
| 05 Jun 20 |
5.68000 +0.03 |
5.75 | 5.60 | 5.65 | 55,520 |
| 04 Jun 20 |
5.65000 -0.05 |
5.81 | 5.59 | 5.70 | 67,839 |
| 03 Jun 20 |
5.70000 +0.16 |
5.81 | 5.51 | 5.57 | 95,481 |
| 02 Jun 20 |
5.54000 +0.34 |
5.59 | 5.12 | 5.26 | 153,990 |
| 29 May 20 |
5.20000 +0.01 |
5.36 | 5.10 | 5.14 | 111,220 |
| 28 May 20 |
5.19000 +0.10 |
5.40 | 5.16 | 5.16 | 196,800 |
| 27 May 20 |
5.09000 +0.20 |
5.12 | 4.89 | 4.97 | 60,280 |
| 26 May 20 |
4.88500 +0.08 |
4.90 | 4.82 | 4.82 | 42,405 |
| 25 May 20 |
4.80500 +0.05 |
4.86 | 4.80 | 4.83 | 10,774 |
| 22 May 20 |
4.75000 +0.03 |
4.83 | 4.72 | 4.72 | 19,591 |
| 21 May 20 |
4.71500 -0.12 |
4.87 | 4.72 | 4.82 | 23,702 |
| 20 May 20 |
4.83500 -0.01 |
4.89 | 4.82 | 4.89 | 13,254 |
| 19 May 20 |
4.84000 +0.08 |
4.86 | 4.78 | 4.80 | 38,339 |
| 18 May 20 |
4.76000 +0.12 |
4.82 | 4.72 | 4.72 | 17,094 |
| 15 May 20 |
4.64500 +0.03 |
4.73 | 4.63 | 4.65 | 22,254 |
| 14 May 20 |
4.61000 +0.06 |
4.65 | 4.52 | 4.63 | 33,418 |
| 13 May 20 |
4.55000 +0.02 |
4.60 | 4.48 | 4.51 | 52,554 |
| 12 May 20 |
4.53000 -0.03 |
4.62 | 4.53 | 4.57 | 22,394 |
| 11 May 20 |
4.56500 -0.05 |
4.63 | 4.55 | 4.61 | 60,279 |
| 08 May 20 |
4.61000 +0.03 |
4.64 | 4.60 | 4.64 | 19,031 |
| 07 May 20 |
4.58000 -0.02 |
4.65 | 4.57 | 4.61 | 43,436 |
| 06 May 20 |
4.60000 -0.01 |
4.64 | 4.55 | 4.61 | 46,135 |
| 05 May 20 |
4.60500 +0.01 |
4.70 | 4.61 | 4.68 | 51,767 |
| 04 May 20 |
4.60000 -0.10 |
4.68 | 4.51 | 4.59 | 45,222 |
| 30 Apr 20 |
4.69500 +0.16 |
4.86 | 4.55 | 4.61 | 118,511 |
| 29 Apr 20 |
4.53500 -0.13 |
4.68 | 4.45 | 4.68 | 113,922 |
| 28 Apr 20 |
4.66000 -0.05 |
4.74 | 4.58 | 4.59 | 104,970 |
| 27 Apr 20 |
4.71000 +0.01 |
4.83 | 4.68 | 4.83 | 57,934 |
| 24 Apr 20 |
4.70000 -0.14 |
4.80 | 4.65 | 4.80 | 52,888 |
| 23 Apr 20 |
4.84500 +0.19 |
4.88 | 4.63 | 4.63 | 35,283 |
| 22 Apr 20 |
4.65500 -0.04 |
4.83 | 4.59 | 4.83 | 216,875 |
| 21 Apr 20 |
4.70000 -0.08 |
4.74 | 4.61 | 4.70 | 100,117 |
| 20 Apr 20 |
4.77500 +0.07 |
4.89 | 4.74 | 4.80 | 51,107 |
| 17 Apr 20 |
4.70500 +0.04 |
4.74 | 4.59 | 4.70 | 163,472 |
| 16 Apr 20 |
4.66500 -0.07 |
4.94 | 4.66 | 4.82 | 108,803 |
| 15 Apr 20 |
4.73500 -0.19 |
5.00 | 4.74 | 5.00 | 30,402 |
| 14 Apr 20 |
4.93000 +0.04 |
5.02 | 4.85 | 4.88 | 72,961 |
| 09 Apr 20 |
4.89000 -0.08 |
5.08 | 4.89 | 5.05 | 51,607 |
| 08 Apr 20 |
4.97000 +0.10 |
5.00 | 4.87 | 4.93 | 54,751 |
| 07 Apr 20 |
4.87000 +0.09 |
4.95 | 4.79 | 4.82 | 53,540 |
| 06 Apr 20 |
4.78000 +0.04 |
4.80 | 4.70 | 4.79 | 51,857 |
| 03 Apr 20 |
4.74000 +0.02 |
4.78 | 4.68 | 4.70 | 52,524 |
| 02 Apr 20 |
4.71500 +0.00 |
4.82 | 4.65 | 4.70 | 105,833 |
| 01 Apr 20 |
4.72000 +0.07 |
4.75 | 4.59 | 4.70 | 85,862 |
| 31 Mar 20 |
4.65000 +0.04 |
4.73 | 4.52 | 4.57 | 223,413 |
| 30 Mar 20 |
4.61000 +0.22 |
4.64 | 4.30 | 4.49 | 42,032 |
| 27 Mar 20 |
4.39500 -0.11 |
4.61 | 4.39 | 4.42 | 97,069 |
| 26 Mar 20 |
4.50000 -0.03 |
4.59 | 4.32 | 4.39 | 221,700 |
| 25 Mar 20 |
4.53000 +0.03 |
4.70 | 4.50 | 4.55 | 140,857 |
| 24 Mar 20 |
4.50000 +0.41 |
4.58 | 4.11 | 4.11 | 81,172 |
| 23 Mar 20 |
4.09500 +0.09 |
4.28 | 3.99 | 4.01 | 103,579 |
| 20 Mar 20 |
4.00000 +0.16 |
4.37 | 3.96 | 4.30 | 200,192 |
| 19 Mar 20 |
3.84000 -0.08 |
3.88 | 3.72 | 3.86 | 193,096 |
| 18 Mar 20 |
3.91500 -0.31 |
4.26 | 3.89 | 4.26 | 267,956 |
| 17 Mar 20 |
4.22500 -0.03 |
4.36 | 4.05 | 4.36 | 214,733 |
| 16 Mar 20 |
4.25000 -0.40 |
4.51 | 4.10 | 4.50 | 285,535 |
| 13 Mar 20 |
4.65000 +0.18 |
4.73 | 4.47 | 4.50 | 188,342 |
| 12 Mar 20 |
4.46500 -0.34 |
4.63 | 4.38 | 4.61 | 216,816 |
| 11 Mar 20 |
4.80000 +0.16 |
4.86 | 4.70 | 4.70 | 109,975 |
| 10 Mar 20 |
4.64500 -0.01 |
4.93 | 4.61 | 4.69 | 123,210 |
| 09 Mar 20 |
4.65000 -0.37 |
4.89 | 4.63 | 4.70 | 98,854 |
| 06 Mar 20 |
5.02000 -0.23 |
5.19 | 5.00 | 5.19 | 82,401 |
| 05 Mar 20 |
5.25000 +0.15 |
5.56 | 5.11 | 5.21 | 155,742 |
| 04 Mar 20 |
5.10000 +0.07 |
5.16 | 5.03 | 5.06 | 68,554 |
| 03 Mar 20 |
5.03000 +0.13 |
5.15 | 4.89 | 4.89 | 84,885 |
| 02 Mar 20 |
4.90000 +0.02 |
5.01 | 4.83 | 4.83 | 88,594 |
| 28 Feb 20 |
4.88000 -0.29 |
4.95 | 4.74 | 4.90 | 124,340 |
| 27 Feb 20 |
5.17000 -0.17 |
5.32 | 5.17 | 5.31 | 73,241 |
| 26 Feb 20 |
5.34000 -0.06 |
5.39 | 5.25 | 5.39 | 114,664 |
| 25 Feb 20 |
5.40000 -0.15 |
5.59 | 5.32 | 5.52 | 51,551 |
| 24 Feb 20 |
5.55000 -0.25 |
5.69 | 5.53 | 5.69 | 63,909 |
| 21 Feb 20 |
5.80000 +0.00 |
5.83 | 5.70 | 5.75 | 60,856 |
| 20 Feb 20 |
5.80000 -0.03 |
5.85 | 5.77 | 5.84 | 44,406 |
| 19 Feb 20 |
5.83000 -0.03 |
5.90 | 5.81 | 5.88 | 35,143 |
| 18 Feb 20 |
5.86000 -0.09 |
5.93 | 5.86 | 5.91 | 45,792 |
| 17 Feb 20 |
5.95000 +0.03 |
5.98 | 5.93 | 5.95 | 58,654 |
| 14 Feb 20 |
5.92000 +0.03 |
5.95 | 5.84 | 5.85 | 64,350 |
| 13 Feb 20 |
5.89000 -0.04 |
5.97 | 5.82 | 5.90 | 60,636 |
| 12 Feb 20 |
5.93000 +0.08 |
5.93 | 5.81 | 5.82 | 73,241 |
| 11 Feb 20 |
5.85000 +0.01 |
5.89 | 5.82 | 5.84 | 86,333 |
| 10 Feb 20 |
5.84000 -0.06 |
5.93 | 5.81 | 5.87 | 56,134 |
| 07 Feb 20 |
5.90000 +0.09 |
5.90 | 5.74 | 5.78 | 56,700 |
| 06 Feb 20 |
5.81000 +0.10 |
5.81 | 5.70 | 5.71 | 90,569 |
| 05 Feb 20 |
5.71000 +0.02 |
5.77 | 5.66 | 5.70 | 119,260 |
| 04 Feb 20 |
5.69000 +0.07 |
5.74 | 5.59 | 5.63 | 80,432 |
| 03 Feb 20 |
5.62000 +0.00 |
5.67 | 5.55 | 5.67 | 74,733 |
| 31 Jan 20 |
5.62000 +0.01 |
5.68 | 5.59 | 5.61 | 46,822 |
| 30 Jan 20 |
5.61000 -0.05 |
5.68 | 5.61 | 5.65 | 54,723 |
| 29 Jan 20 |
5.66000 +0.00 |
5.69 | 5.63 | 5.69 | 59,789 |
| 28 Jan 20 |
5.66000 +0.07 |
5.69 | 5.55 | 5.57 | 53,534 |
| 27 Jan 20 |
5.59000 -0.09 |
5.65 | 5.54 | 5.65 | 88,420 |
| 24 Jan 20 |
5.68000 +0.04 |
5.70 | 5.64 | 5.64 | 50,160 |
| 23 Jan 20 |
5.64000 -0.10 |
5.74 | 5.63 | 5.74 | 66,706 |
| 22 Jan 20 |
5.74000 +0.03 |
5.76 | 5.69 | 5.70 | 134,428 |
| 21 Jan 20 |
5.71000 +0.11 |
5.71 | 5.60 | 5.60 | 61,758 |
| 20 Jan 20 |
5.60000 +0.03 |
5.66 | 5.57 | 5.57 | 89,371 |
| 17 Jan 20 |
5.57000 -0.03 |
5.64 | 5.57 | 5.62 | 79,433 |
| 16 Jan 20 |
5.60000 +0.00 |
5.64 | 5.57 | 5.60 | 72,315 |
| 15 Jan 20 |
5.60000 +0.12 |
5.60 | 5.47 | 5.50 | 68,870 |
| 14 Jan 20 |
5.48000 -0.01 |
5.53 | 5.46 | 5.53 | 55,441 |
| 13 Jan 20 |
5.49000 -0.01 |
5.56 | 5.47 | 5.54 | 98,423 |
| 10 Jan 20 |
5.50000 -0.17 |
5.73 | 5.47 | 5.73 | 302,777 |
| 09 Jan 20 |
5.67000 +0.03 |
5.68 | 5.56 | 5.68 | 85,883 |
| 08 Jan 20 |
5.64000 +0.05 |
5.64 | 5.50 | 5.60 | 72,820 |
| 07 Jan 20 |
5.59000 +0.01 |
5.62 | 5.56 | 5.57 | 78,140 |
| 06 Jan 20 |
5.58000 -0.06 |
5.65 | 5.53 | 5.63 | 80,420 |
| 03 Jan 20 |
5.64000 +0.03 |
5.64 | 5.43 | 5.57 | 153,978 |
| 02 Jan 20 |
5.61000 +0.01 |
5.73 | 5.57 | 5.65 | 101,139 |
| 30 Dec 19 |
5.60000 -0.05 |
5.69 | 5.60 | 5.61 | 38,578 |
| 27 Dec 19 |
5.65000 +0.05 |
5.66 | 5.58 | 5.65 | 70,703 |
| 23 Dec 19 |
5.60000 -0.05 |
5.65 | 5.55 | 5.60 | 36,759 |
| 20 Dec 19 |
5.65000 +0.03 |
5.67 | 5.56 | 5.61 | 55,697 |
| 19 Dec 19 |
5.62000 +0.13 |
5.63 | 5.44 | 5.49 | 80,316 |
| 18 Dec 19 |
5.49000 +0.12 |
5.51 | 5.39 | 5.39 | 81,095 |
| 17 Dec 19 |
5.37000 -0.07 |
5.46 | 5.34 | 5.46 | 51,692 |
| 16 Dec 19 |
5.44000 +0.09 |
5.44 | 5.36 | 5.41 | 91,592 |
| 13 Dec 19 |
5.35000 +0.06 |
5.45 | 5.24 | 5.29 | 155,309 |
| 12 Dec 19 |
5.29000 +0.07 |
5.29 | 5.21 | 5.24 | 34,848 |
| 11 Dec 19 |
5.22000 +0.05 |
5.25 | 5.13 | 5.13 | 42,309 |
| 10 Dec 19 |
5.17000 -0.02 |
5.20 | 5.10 | 5.13 | 78,482 |
| 09 Dec 19 |
5.19000 +0.18 |
5.19 | 4.99 | 5.00 | 41,966 |
| 06 Dec 19 |
5.01000 +0.15 |
5.01 | 4.86 | 4.88 | 108,889 |
| 05 Dec 19 |
4.86000 +0.14 |
4.88 | 4.70 | 4.70 | 75,372 |
| 04 Dec 19 |
4.72000 +0.02 |
4.72 | 4.65 | 4.70 | 35,265 |
| 03 Dec 19 |
4.70000 +0.02 |
4.70 | 4.65 | 4.66 | 25,104 |
| 02 Dec 19 |
4.67500 -0.04 |
4.70 | 4.57 | 4.70 | 104,051 |
| 29 Nov 19 |
4.72000 +0.01 |
4.72 | 4.67 | 4.67 | 28,886 |
| 28 Nov 19 |
4.71000 -0.02 |
4.74 | 4.68 | 4.70 | 60,920 |
| 27 Nov 19 |
4.73000 +0.07 |
4.73 | 4.65 | 4.66 | 100,448 |
| 26 Nov 19 |
4.66500 +0.01 |
4.66 | 4.61 | 4.65 | 63,495 |
| 25 Nov 19 |
4.65500 +0.01 |
4.66 | 4.61 | 4.64 | 47,653 |
| 22 Nov 19 |
4.64500 +0.05 |
4.64 | 4.57 | 4.59 | 40,212 |
| 21 Nov 19 |
4.60000 +0.00 |
4.60 | 4.57 | 4.57 | 26,865 |
| 20 Nov 19 |
4.60000 -0.06 |
4.64 | 4.55 | 4.64 | 47,142 |
| 19 Nov 19 |
4.66000 +0.06 |
4.66 | 4.61 | 4.61 | 50,494 |
| 18 Nov 19 |
4.60000 -0.05 |
4.64 | 4.56 | 4.61 | 56,602 |
| 15 Nov 19 |
4.64500 -0.01 |
4.66 | 4.61 | 4.66 | 37,652 |
| 14 Nov 19 |
4.65000 +0.02 |
4.69 | 4.58 | 4.69 | 63,614 |
| 13 Nov 19 |
4.63000 +0.00 |
4.66 | 4.63 | 4.63 | 35,016 |
| 12 Nov 19 |
4.63000 -0.01 |
4.65 | 4.62 | 4.65 | 21,603 |
| 11 Nov 19 |
4.64500 -0.01 |
4.67 | 4.62 | 4.64 | 48,170 |
| 08 Nov 19 |
4.65000 +0.00 |
4.68 | 4.63 | 4.68 | 22,732 |
| 07 Nov 19 |
4.65000 -0.02 |
4.70 | 4.63 | 4.68 | 55,546 |
| 06 Nov 19 |
4.67000 +0.01 |
4.69 | 4.61 | 4.69 | 26,467 |
| 05 Nov 19 |
4.65500 -0.01 |
4.70 | 4.60 | 4.63 | 34,439 |
| 04 Nov 19 |
4.66500 +0.01 |
4.66 | 4.59 | 4.64 | 34,267 |
| 01 Nov 19 |
4.65000 +0.07 |
4.65 | 4.53 | 4.53 | 10,736 |
| 31 Oct 19 |
4.58000 +0.07 |
4.58 | 4.43 | 4.55 | 44,782 |
| 30 Oct 19 |
4.51500 -0.16 |
4.67 | 4.50 | 4.67 | 87,739 |
| 29 Oct 19 |
4.67000 +0.02 |
4.68 | 4.58 | 4.65 | 56,169 |
| 28 Oct 19 |
4.65000 -0.03 |
4.68 | 4.61 | 4.63 | 45,247 |
| 25 Oct 19 |
4.67500 +0.02 |
4.68 | 4.63 | 4.66 | 18,194 |
| 24 Oct 19 |
4.66000 -0.03 |
4.70 | 4.66 | 4.70 | 45,272 |
| 23 Oct 19 |
4.68500 -0.01 |
4.70 | 4.65 | 4.70 | 23,067 |
| 22 Oct 19 |
4.69000 -0.01 |
4.70 | 4.65 | 4.68 | 41,595 |
| 21 Oct 19 |
4.70000 +0.00 |
4.72 | 4.68 | 4.72 | 18,202 |
| 18 Oct 19 |
4.69500 -0.03 |
4.72 | 4.65 | 4.72 | 39,183 |
| 17 Oct 19 |
4.72500 +0.01 |
4.78 | 4.67 | 4.78 | 43,745 |
| 16 Oct 19 |
4.72000 -0.08 |
4.80 | 4.68 | 4.80 | 75,847 |
| 15 Oct 19 |
4.80000 +0.05 |
4.80 | 4.74 | 4.76 | 22,150 |
| 14 Oct 19 |
4.75000 -0.03 |
4.78 | 4.74 | 4.75 | 33,756 |
| 11 Oct 19 |
4.78000 +0.04 |
4.80 | 4.68 | 4.75 | 63,619 |
| 10 Oct 19 |
4.74000 -0.04 |
4.76 | 4.72 | 4.76 | 26,992 |
| 09 Oct 19 |
4.77500 +0.01 |
4.78 | 4.72 | 4.75 | 21,608 |
| 08 Oct 19 |
4.76000 -0.03 |
4.78 | 4.72 | 4.73 | 27,221 |
| 07 Oct 19 |
4.79000 +0.01 |
4.80 | 4.68 | 4.80 | 33,203 |
| 04 Oct 19 |
4.78500 +0.09 |
4.78 | 4.66 | 4.68 | 10,886 |
| 02 Oct 19 |
4.70000 -0.05 |
4.80 | 4.68 | 4.80 | 24,135 |
| 01 Oct 19 |
4.74500 -0.01 |
4.80 | 4.70 | 4.80 | 19,153 |
| 30 Sep 19 |
4.75000 -0.04 |
4.80 | 4.73 | 4.80 | 21,838 |
| 27 Sep 19 |
4.79000 -0.01 |
4.79 | 4.74 | 4.79 | 7,296 |
| 26 Sep 19 |
4.79500 +0.01 |
4.80 | 4.69 | 4.73 | 27,921 |
| 25 Sep 19 |
4.78500 -0.02 |
4.78 | 4.73 | 4.74 | 6,973 |
| 24 Sep 19 |
4.80000 +0.00 |
4.80 | 4.74 | 4.75 | 13,303 |
| 23 Sep 19 |
4.80000 +0.02 |
4.80 | 4.72 | 4.77 | 9,644 |
| 20 Sep 19 |
4.78500 +0.00 |
4.80 | 4.77 | 4.79 | 11,373 |
| 19 Sep 19 |
4.78000 -0.01 |
4.80 | 4.78 | 4.79 | 5,667 |
| 18 Sep 19 |
4.79000 +0.00 |
4.81 | 4.77 | 4.77 | 7,969 |
| 17 Sep 19 |
4.79000 +0.01 |
4.80 | 4.75 | 4.76 | 8,605 |
| 16 Sep 19 |
4.78000 -0.08 |
4.86 | 4.75 | 4.86 | 19,154 |
| 13 Sep 19 |
4.86000 +0.02 |
4.86 | 4.80 | 4.80 | 100,181 |
| 12 Sep 19 |
4.84000 +0.03 |
4.87 | 4.72 | 4.87 | 30,706 |
| 11 Sep 19 |
4.81000 -0.03 |
4.89 | 4.79 | 4.86 | 24,933 |
| 10 Sep 19 |
4.84000 -0.09 |
4.95 | 4.84 | 4.93 | 27,685 |
| 09 Sep 19 |
4.92500 +0.01 |
4.98 | 4.88 | 4.94 | 42,264 |
| 06 Sep 19 |
4.92000 -0.01 |
4.92 | 4.82 | 4.88 | 28,243 |
| 05 Sep 19 |
4.93000 +0.07 |
4.93 | 4.87 | 4.88 | 18,672 |
| 04 Sep 19 |
4.86000 +0.01 |
4.89 | 4.83 | 4.88 | 68,580 |
| 03 Sep 19 |
4.85000 +0.11 |
4.90 | 4.72 | 4.74 | 63,435 |
| 02 Sep 19 |
4.73500 +0.20 |
4.74 | 4.51 | 4.51 | 46,799 |
| 30 Aug 19 |
4.53000 +0.01 |
4.53 | 4.47 | 4.47 | 22,266 |
| 29 Aug 19 |
4.52000 +0.03 |
4.52 | 4.47 | 4.47 | 32,721 |
| 28 Aug 19 |
4.49000 -0.01 |
4.51 | 4.48 | 4.51 | 6,269 |
| 27 Aug 19 |
4.49500 +0.00 |
4.53 | 4.48 | 4.51 | 13,476 |
| 26 Aug 19 |
4.49500 -0.01 |
4.50 | 4.45 | 4.45 | 13,019 |
| 23 Aug 19 |
4.50000 +0.00 |
4.50 | 4.49 | 4.49 | 71,941 |
| 22 Aug 19 |
4.50000 +0.00 |
4.50 | 4.48 | 4.49 | 27,005 |
| 21 Aug 19 |
4.50000 +0.01 |
4.50 | 4.45 | 4.46 | 47,611 |
| 20 Aug 19 |
4.49500 -0.02 |
4.51 | 4.47 | 4.51 | 8,988 |
| 19 Aug 19 |
4.51000 +0.01 |
4.51 | 4.49 | 4.51 | 9,557 |
| 16 Aug 19 |
4.50000 +0.00 |
4.50 | 4.45 | 4.45 | 23,236 |
| 15 Aug 19 |
4.50000 -0.01 |
4.51 | 4.45 | 4.50 | 31,598 |
| 14 Aug 19 |
4.50500 -0.01 |
4.56 | 4.47 | 4.55 | 55,301 |
| 13 Aug 19 |
4.51000 +0.01 |
4.51 | 4.39 | 4.49 | 72,104 |
| 12 Aug 19 |
4.50000 +0.01 |
4.51 | 4.42 | 4.42 | 27,582 |
| 09 Aug 19 |
4.49500 -0.03 |
4.49 | 4.38 | 4.47 | 43,796 |
| 08 Aug 19 |
4.52500 +0.04 |
4.56 | 4.38 | 4.48 | 69,898 |
| 07 Aug 19 |
4.48500 +0.14 |
4.49 | 4.28 | 4.32 | 72,911 |
| 06 Aug 19 |
4.35000 -0.11 |
4.45 | 4.35 | 4.42 | 26,158 |
| 05 Aug 19 |
4.45500 -0.05 |
4.49 | 4.38 | 4.41 | 51,666 |
| 02 Aug 19 |
4.50000 -0.01 |
4.50 | 4.45 | 4.49 | 23,916 |
| 01 Aug 19 |
4.51500 +0.01 |
4.53 | 4.45 | 4.51 | 16,993 |
| 31 Jul 19 |
4.50000 -0.03 |
4.53 | 4.46 | 4.53 | 23,766 |
| 30 Jul 19 |
4.53500 -0.07 |
4.53 | 4.41 | 4.51 | 24,853 |
| 29 Jul 19 |
4.60000 +0.05 |
4.60 | 4.45 | 4.45 | 17,204 |
| 26 Jul 19 |
4.54500 -0.01 |
4.55 | 4.51 | 4.55 | 16,144 |
| 25 Jul 19 |
4.56000 +0.00 |
4.57 | 4.49 | 4.50 | 26,780 |
| 24 Jul 19 |
4.56000 +0.06 |
4.57 | 4.43 | 4.43 | 10,470 |
| 23 Jul 19 |
4.50000 +0.00 |
4.50 | 4.42 | 4.49 | 62,577 |
| 22 Jul 19 |
4.50000 +0.01 |
4.55 | 4.44 | 4.49 | 37,558 |
| 19 Jul 19 |
4.49500 -0.01 |
4.53 | 4.45 | 4.52 | 20,450 |
| 18 Jul 19 |
4.50000 +0.01 |
4.50 | 4.32 | 4.32 | 35,184 |
| 17 Jul 19 |
4.49500 +0.05 |
4.53 | 4.36 | 4.36 | 22,720 |
| 16 Jul 19 |
4.45000 +0.00 |
4.54 | 4.45 | 4.45 | 51,335 |
| 15 Jul 19 |
4.45000 +0.05 |
4.49 | 4.36 | 4.36 | 22,974 |
| 12 Jul 19 |
4.40000 -0.05 |
4.43 | 4.38 | 4.41 | 4,674 |
| 11 Jul 19 |
4.44500 +0.00 |
4.55 | 4.32 | 4.45 | 82,528 |
| 10 Jul 19 |
4.45000 +0.05 |
4.48 | 4.45 | 4.45 | 66,173 |
| 09 Jul 19 |
4.40000 +0.02 |
4.45 | 4.40 | 4.40 | 70,967 |
| 08 Jul 19 |
4.38000 +0.10 |
4.39 | 4.25 | 4.26 | 70,036 |
| 05 Jul 19 |
4.28000 +0.00 |
4.28 | 4.18 | 4.28 | 37,553 |
| 04 Jul 19 |
4.28000 +0.01 |
4.28 | 4.24 | 4.28 | 14,942 |
| 03 Jul 19 |
4.27500 +0.03 |
4.30 | 4.22 | 4.30 | 36,037 |
| 02 Jul 19 |
4.25000 +0.05 |
4.28 | 4.20 | 4.20 | 28,418 |
| 01 Jul 19 |
4.20000 +0.05 |
4.23 | 4.14 | 4.15 | 41,757 |
| 28 Jun 19 |
4.15000 +0.01 |
4.15 | 4.11 | 4.14 | 27,511 |
| 27 Jun 19 |
4.14000 +0.00 |
4.14 | 4.07 | 4.07 | 37,507 |
| 26 Jun 19 |
4.14000 +0.04 |
4.14 | 4.09 | 4.12 | 41,528 |
| 25 Jun 19 |
4.10000 +0.00 |
4.11 | 4.05 | 4.07 | 25,952 |
| 24 Jun 19 |
4.10000 +0.03 |
4.12 | 4.09 | 4.11 | 22,641 |
| 21 Jun 19 |
4.06500 -0.05 |
4.12 | 4.05 | 4.05 | 230,329 |
| 20 Jun 19 |
4.12000 -0.01 |
4.15 | 4.09 | 4.13 | 90,774 |
| 19 Jun 19 |
4.13000 +0.00 |
4.14 | 4.07 | 4.07 | 46,874 |
| 18 Jun 19 |
4.13000 -0.01 |
4.14 | 4.07 | 4.14 | 78,840 |
| 17 Jun 19 |
4.14000 +0.00 |
4.15 | 4.09 | 4.14 | 41,536 |
| 14 Jun 19 |
4.13500 -0.07 |
4.20 | 4.09 | 4.20 | 84,691 |
| 13 Jun 19 |
4.21000 +0.03 |
4.22 | 4.08 | 4.17 | 54,997 |
| 12 Jun 19 |
4.17500 +0.01 |
4.18 | 4.09 | 4.18 | 14,056 |
| 11 Jun 19 |
4.16500 +0.05 |
4.19 | 4.04 | 4.09 | 102,448 |
| 07 Jun 19 |
4.11000 +0.05 |
4.11 | 4.05 | 4.09 | 33,674 |
| 06 Jun 19 |
4.06500 +0.01 |
4.10 | 4.04 | 4.05 | 55,576 |
| 05 Jun 19 |
4.05500 +0.00 |
4.09 | 4.02 | 4.06 | 45,175 |
| 04 Jun 19 |
4.05000 +0.09 |
4.09 | 3.95 | 3.95 | 34,516 |
| 03 Jun 19 |
3.96500 +0.02 |
4.01 | 3.92 | 3.92 | 85,101 |
| 31 May 19 |
3.94500 -0.10 |
4.01 | 3.86 | 3.98 | 139,335 |
| 30 May 19 |
4.04000 -0.14 |
4.09 | 4.00 | 4.01 | 100,996 |
| 29 May 19 |
4.17500 -0.14 |
4.29 | 4.10 | 4.29 | 277,692 |
| 28 May 19 |
4.31500 +0.07 |
4.32 | 4.20 | 4.22 | 189,041 |
| 27 May 19 |
4.25000 -0.01 |
4.30 | 4.20 | 4.30 | 83,968 |
| 24 May 19 |
4.26000 +0.02 |
4.30 | 4.22 | 4.24 | 104,831 |
| 23 May 19 |
4.24000 +0.01 |
4.25 | 4.20 | 4.22 | 72,469 |
| 22 May 19 |
4.23000 -0.07 |
4.35 | 4.20 | 4.30 | 86,951 |
| 21 May 19 |
4.30000 +0.08 |
4.30 | 4.17 | 4.17 | 27,540 |
| 20 May 19 |
4.22000 +0.02 |
4.24 | 4.12 | 4.17 | 40,834 |
| 17 May 19 |
4.20000 -0.03 |
4.22 | 4.13 | 4.18 | 113,745 |
| 16 May 19 |
4.23000 -0.01 |
4.25 | 4.17 | 4.22 | 149,787 |
| 15 May 19 |
4.23500 -0.07 |
4.41 | 4.14 | 4.30 | 258,349 |
| 14 May 19 |
4.30000 +0.00 |
4.30 | 4.22 | 4.22 | 26,089 |
| 13 May 19 |
4.30000 +0.00 |
4.30 | 4.20 | 4.30 | 38,809 |
| 10 May 19 |
4.30000 +0.07 |
4.32 | 4.20 | 4.26 | 67,785 |
| 09 May 19 |
4.23500 -0.14 |
4.38 | 4.20 | 4.38 | 50,626 |
| 08 May 19 |
4.38000 +0.06 |
4.38 | 4.24 | 4.32 | 47,215 |
| 07 May 19 |
4.32000 +0.00 |
4.36 | 4.22 | 4.30 | 85,815 |
| 06 May 19 |
4.32000 -0.14 |
4.43 | 4.20 | 4.43 | 77,899 |
| 03 May 19 |
4.46000 -0.04 |
4.49 | 4.39 | 4.45 | 55,254 |
| 02 May 19 |
4.50000 +0.00 |
4.50 | 4.41 | 4.50 | 39,774 |
| 30 Apr 19 |
4.50000 +0.03 |
4.50 | 4.46 | 4.46 | 9,300 |
| 29 Apr 19 |
4.47500 -0.03 |
4.50 | 4.43 | 4.49 | 15,636 |
| 26 Apr 19 |
4.50000 +0.01 |
4.50 | 4.45 | 4.45 | 21,490 |
| 25 Apr 19 |
4.48500 -0.01 |
4.50 | 4.48 | 4.50 | 3,890 |
| 24 Apr 19 |
4.50000 +0.00 |
4.51 | 4.45 | 4.50 | 29,014 |
| 23 Apr 19 |
4.50000 +0.03 |
4.50 | 4.45 | 4.49 | 56,572 |
| 18 Apr 19 |
4.47500 -0.01 |
4.59 | 4.47 | 4.49 | 50,035 |
| 17 Apr 19 |
4.49000 -0.03 |
4.58 | 4.46 | 4.55 | 34,671 |
| 16 Apr 19 |
4.51500 +0.04 |
4.57 | 4.51 | 4.55 | 6,593 |
| 15 Apr 19 |
4.47500 -0.01 |
4.51 | 4.45 | 4.50 | 12,548 |
| 12 Apr 19 |
4.48500 +0.00 |
4.50 | 4.42 | 4.46 | 43,624 |
| 11 Apr 19 |
4.48500 +0.00 |
4.51 | 4.48 | 4.49 | 14,283 |
| 10 Apr 19 |
4.49000 -0.02 |
4.57 | 4.45 | 4.50 | 42,289 |
| 09 Apr 19 |
4.51000 -0.06 |
4.58 | 4.48 | 4.58 | 29,461 |
| 08 Apr 19 |
4.57000 +0.00 |
4.57 | 4.51 | 4.57 | 36,247 |
| 05 Apr 19 |
4.57000 +0.07 |
4.57 | 4.45 | 4.50 | 71,781 |
| 04 Apr 19 |
4.50000 +0.03 |
4.50 | 4.45 | 4.50 | 10,333 |
| 03 Apr 19 |
4.46500 -0.01 |
4.50 | 4.41 | 4.41 | 51,399 |
| 02 Apr 19 |
4.47500 +0.03 |
4.47 | 4.40 | 4.41 | 27,854 |
| 01 Apr 19 |
4.44000 -0.01 |
4.48 | 4.40 | 4.45 | 29,391 |
| 29 Mar 19 |
4.45000 -0.03 |
4.48 | 4.41 | 4.42 | 36,079 |
| 28 Mar 19 |
4.48000 +0.01 |
4.48 | 4.40 | 4.44 | 36,914 |
| 27 Mar 19 |
4.46500 +0.02 |
4.50 | 4.40 | 4.41 | 99,985 |
| 26 Mar 19 |
4.45000 -0.03 |
4.45 | 4.41 | 4.41 | 13,584 |
| 25 Mar 19 |
4.47500 -0.03 |
4.47 | 4.40 | 4.40 | 19,724 |
| 22 Mar 19 |
4.50000 +0.00 |
4.50 | 4.42 | 4.45 | 37,299 |
| 21 Mar 19 |
4.50000 -0.03 |
4.53 | 4.44 | 4.50 | 33,973 |
| 20 Mar 19 |
4.53000 +0.05 |
4.55 | 4.48 | 4.49 | 13,815 |
| 19 Mar 19 |
4.48000 -0.02 |
4.50 | 4.45 | 4.50 | 23,020 |
| 18 Mar 19 |
4.50000 -0.02 |
4.50 | 4.44 | 4.45 | 39,122 |
| 15 Mar 19 |
4.52000 +0.02 |
4.53 | 4.49 | 4.49 | 47,849 |
| 14 Mar 19 |
4.50000 +0.00 |
4.50 | 4.45 | 4.49 | 13,073 |
| 13 Mar 19 |
4.50000 -0.05 |
4.51 | 4.48 | 4.50 | 18,782 |
| 12 Mar 19 |
4.55000 +0.00 |
4.55 | 4.48 | 4.49 | 19,593 |
| 11 Mar 19 |
4.55000 +0.05 |
4.55 | 4.48 | 4.51 | 15,118 |
| 08 Mar 19 |
4.50000 -0.09 |
4.53 | 4.47 | 4.50 | 19,527 |
| 07 Mar 19 |
4.59000 +0.06 |
4.59 | 4.45 | 4.52 | 10,577 |
| 06 Mar 19 |
4.53500 -0.02 |
4.60 | 4.52 | 4.54 | 22,395 |
| 05 Mar 19 |
4.55000 +0.00 |
4.63 | 4.52 | 4.63 | 5,872 |
| 04 Mar 19 |
4.55500 -0.03 |
4.65 | 4.55 | 4.55 | 9,037 |
| 01 Mar 19 |
4.58000 +0.05 |
4.65 | 4.57 | 4.65 | 45,370 |
| 28 Feb 19 |
4.53500 -0.05 |
4.60 | 4.41 | 4.59 | 110,873 |
| 27 Feb 19 |
4.58000 +0.03 |
4.59 | 4.53 | 4.53 | 22,381 |
| 26 Feb 19 |
4.55000 +0.01 |
4.55 | 4.50 | 4.55 | 19,757 |
| 25 Feb 19 |
4.54500 +0.01 |
4.59 | 4.50 | 4.50 | 18,091 |
| 22 Feb 19 |
4.54000 +0.00 |
4.54 | 4.47 | 4.50 | 31,054 |
| 21 Feb 19 |
4.54000 +0.04 |
4.58 | 4.47 | 4.50 | 13,684 |
| 20 Feb 19 |
4.50000 -0.05 |
4.58 | 4.46 | 4.58 | 39,705 |
| 19 Feb 19 |
4.54500 +0.09 |
4.56 | 4.45 | 4.45 | 23,507 |
| 18 Feb 19 |
4.46000 +0.01 |
4.49 | 4.40 | 4.44 | 45,743 |
| 15 Feb 19 |
4.45000 +0.00 |
4.46 | 4.36 | 4.40 | 50,806 |
| 14 Feb 19 |
4.44500 +0.01 |
4.45 | 4.39 | 4.39 | 44,645 |
| 13 Feb 19 |
4.44000 +0.14 |
4.45 | 4.25 | 4.25 | 36,945 |
| 12 Feb 19 |
4.30000 +0.05 |
4.30 | 4.24 | 4.25 | 30,477 |
| 11 Feb 19 |
4.25000 +0.00 |
4.30 | 4.16 | 4.30 | 36,731 |
| 08 Feb 19 |
4.25000 -0.03 |
4.28 | 4.14 | 4.26 | 58,036 |
| 07 Feb 19 |
4.28000 +0.00 |
4.36 | 4.25 | 4.26 | 25,720 |
| 06 Feb 19 |
4.28000 -0.04 |
4.36 | 4.28 | 4.32 | 34,309 |
| 05 Feb 19 |
4.32500 -0.06 |
4.39 | 4.28 | 4.39 | 25,137 |
| 04 Feb 19 |
4.38000 +0.09 |
4.38 | 4.28 | 4.28 | 47,540 |
| 01 Feb 19 |
4.29500 +0.00 |
4.32 | 4.28 | 4.30 | 16,618 |
| 31 Jan 19 |
4.29500 -0.01 |
4.32 | 4.26 | 4.30 | 21,395 |
| 30 Jan 19 |
4.30000 +0.00 |
4.30 | 4.20 | 4.20 | 22,828 |
| 29 Jan 19 |
4.30000 +0.01 |
4.30 | 4.14 | 4.20 | 25,259 |
| 28 Jan 19 |
4.29000 -0.01 |
4.44 | 4.17 | 4.44 | 65,847 |
| 25 Jan 19 |
4.30000 +0.03 |
4.36 | 4.21 | 4.26 | 57,553 |
| 24 Jan 19 |
4.27500 -0.03 |
4.39 | 4.24 | 4.39 | 38,602 |
| 23 Jan 19 |
4.30000 +0.00 |
4.42 | 4.28 | 4.42 | 25,041 |
| 22 Jan 19 |
4.30000 -0.02 |
4.37 | 4.28 | 4.36 | 54,184 |
| 21 Jan 19 |
4.32000 -0.14 |
4.43 | 4.18 | 4.41 | 101,931 |
| 18 Jan 19 |
4.46000 +0.11 |
4.47 | 4.32 | 4.39 | 42,178 |
| 17 Jan 19 |
4.35000 -0.02 |
4.40 | 4.32 | 4.32 | 32,640 |
| 16 Jan 19 |
4.37000 +0.07 |
4.42 | 4.32 | 4.32 | 50,959 |
| 15 Jan 19 |
4.30500 -0.04 |
4.34 | 4.26 | 4.34 | 37,533 |
| 14 Jan 19 |
4.34000 -0.06 |
4.36 | 4.34 | 4.35 | 30,921 |
| 11 Jan 19 |
4.40000 -0.03 |
4.49 | 4.35 | 4.49 | 33,196 |
| 10 Jan 19 |
4.43000 -0.02 |
4.51 | 4.43 | 4.43 | 35,468 |
| 09 Jan 19 |
4.45000 -0.18 |
4.70 | 4.43 | 4.70 | 66,701 |
| 08 Jan 19 |
4.63000 -0.04 |
4.80 | 4.55 | 4.80 | 43,448 |
| 07 Jan 19 |
4.67000 +0.12 |
4.80 | 4.60 | 4.80 | 52,952 |
| 04 Jan 19 |
4.55000 +0.20 |
4.58 | 4.39 | 4.40 | 38,357 |
| 03 Jan 19 |
4.35000 +0.01 |
4.41 | 4.34 | 4.34 | 9,101 |
| 02 Jan 19 |
4.34500 -0.06 |
4.51 | 4.32 | 4.51 | 14,870 |
| 28 Dec 18 |
4.40000 +0.14 |
4.41 | 4.23 | 4.28 | 66,052 |
| 27 Dec 18 |
4.26000 -0.04 |
4.38 | 4.15 | 4.23 | 56,709 |
| 21 Dec 18 |
4.30500 -0.02 |
4.33 | 4.20 | 4.33 | 53,321 |
| 20 Dec 18 |
4.32500 -0.01 |
4.44 | 4.22 | 4.34 | 64,191 |
| 19 Dec 18 |
4.33500 +0.05 |
4.34 | 4.21 | 4.21 | 49,211 |
| 18 Dec 18 |
4.29000 +0.01 |
4.29 | 4.23 | 4.25 | 57,547 |
| 17 Dec 18 |
4.28000 -0.02 |
4.30 | 4.15 | 4.20 | 89,163 |
| 14 Dec 18 |
4.30000 +0.00 |
4.30 | 4.22 | 4.30 | 40,257 |
| 13 Dec 18 |
4.30000 +0.05 |
4.33 | 4.20 | 4.26 | 50,647 |
| 12 Dec 18 |
4.25500 +0.06 |
4.30 | 4.14 | 4.19 | 79,911 |
| 11 Dec 18 |
4.20000 +0.00 |
4.20 | 4.14 | 4.16 | 82,900 |
| 10 Dec 18 |
4.20000 -0.12 |
4.28 | 4.11 | 4.28 | 116,374 |
| 07 Dec 18 |
4.32000 -0.09 |
4.35 | 4.25 | 4.32 | 127,621 |
| 06 Dec 18 |
4.41500 +0.01 |
4.41 | 4.20 | 4.39 | 102,880 |
| 05 Dec 18 |
4.40500 -0.03 |
4.47 | 4.31 | 4.47 | 58,852 |
| 04 Dec 18 |
4.44000 -0.16 |
4.51 | 4.30 | 4.51 | 62,634 |
| 03 Dec 18 |
4.60000 +0.10 |
4.60 | 4.35 | 4.50 | 92,468 |
| 30 Nov 18 |
4.50000 +0.08 |
4.50 | 4.38 | 4.40 | 84,534 |
| 29 Nov 18 |
4.42000 +0.07 |
4.42 | 4.32 | 4.40 | 101,501 |
| 28 Nov 18 |
4.35500 -0.05 |
4.46 | 4.32 | 4.45 | 62,992 |
| 27 Nov 18 |
4.40000 -0.02 |
4.44 | 4.28 | 4.44 | 105,319 |
| 26 Nov 18 |
4.42000 +0.03 |
4.55 | 4.35 | 4.38 | 107,944 |
| 23 Nov 18 |
4.38500 -0.04 |
4.41 | 4.32 | 4.41 | 50,952 |
| 22 Nov 18 |
4.43000 +0.08 |
4.57 | 4.33 | 4.45 | 100,705 |
| 21 Nov 18 |
4.35000 -0.12 |
4.60 | 4.28 | 4.50 | 173,948 |
| 20 Nov 18 |
4.47000 -0.33 |
4.66 | 4.38 | 4.66 | 247,125 |
| 19 Nov 18 |
4.80000 -0.08 |
4.90 | 4.70 | 4.87 | 85,860 |
| 16 Nov 18 |
4.88000 +0.07 |
4.88 | 4.77 | 4.80 | 91,352 |
| 15 Nov 18 |
4.81000 -0.20 |
4.97 | 4.72 | 4.97 | 180,561 |
| 14 Nov 18 |
5.01000 -0.05 |
5.05 | 4.92 | 5.05 | 50,918 |
| 13 Nov 18 |
5.06000 -0.06 |
5.15 | 4.86 | 5.15 | 81,995 |
| 12 Nov 18 |
5.12000 -0.18 |
5.35 | 4.98 | 5.32 | 79,302 |
| 09 Nov 18 |
5.30000 +0.00 |
5.30 | 5.25 | 5.30 | 5,490 |
| 08 Nov 18 |
5.30000 +0.05 |
5.30 | 5.22 | 5.24 | 18,560 |
| 07 Nov 18 |
5.25000 -0.07 |
5.40 | 5.16 | 5.33 | 54,003 |
| 06 Nov 18 |
5.32000 +0.04 |
5.40 | 5.22 | 5.34 | 21,710 |
| 05 Nov 18 |
5.28000 +0.18 |
5.28 | 5.03 | 5.06 | 21,481 |
| 02 Nov 18 |
5.10000 +0.02 |
5.18 | 4.99 | 5.08 | 70,193 |
| 01 Nov 18 |
5.08000 -0.02 |
5.10 | 5.03 | 5.03 | 16,253 |
| 31 Oct 18 |
5.10000 +0.09 |
5.15 | 4.99 | 5.07 | 40,766 |
| 30 Oct 18 |
5.01000 +0.00 |
5.05 | 4.99 | 5.05 | 14,053 |
| 29 Oct 18 |
5.01000 +0.05 |
5.06 | 4.89 | 4.89 | 41,665 |
| 26 Oct 18 |
4.96000 -0.06 |
4.97 | 4.88 | 4.96 | 33,303 |
| 25 Oct 18 |
5.02000 +0.03 |
5.02 | 4.91 | 4.96 | 39,253 |
| 24 Oct 18 |
4.99500 +0.13 |
4.99 | 4.86 | 4.89 | 16,910 |
| 23 Oct 18 |
4.87000 -0.06 |
5.02 | 4.81 | 5.02 | 69,575 |
| 22 Oct 18 |
4.93000 -0.01 |
5.00 | 4.90 | 4.91 | 20,412 |
| 19 Oct 18 |
4.93500 -0.07 |
5.06 | 4.88 | 5.06 | 30,023 |
| 18 Oct 18 |
5.00000 -0.05 |
5.06 | 5.00 | 5.05 | 18,085 |
| 17 Oct 18 |
5.05000 +0.05 |
5.07 | 4.95 | 5.00 | 31,444 |
| 16 Oct 18 |
5.00000 -0.01 |
5.10 | 4.94 | 5.10 | 48,048 |
| 15 Oct 18 |
5.01000 -0.09 |
5.15 | 4.91 | 5.15 | 54,458 |
| 12 Oct 18 |
5.10000 +0.05 |
5.20 | 4.80 | 5.18 | 406,089 |
| 11 Oct 18 |
5.05000 -0.24 |
5.25 | 4.86 | 5.25 | 111,232 |
| 10 Oct 18 |
5.29000 -0.21 |
5.48 | 4.88 | 5.47 | 694,158 |
| 09 Oct 18 |
5.50000 +0.00 |
5.50 | 5.44 | 5.48 | 50,019 |
| 08 Oct 18 |
5.50000 +0.06 |
5.50 | 5.42 | 5.49 | 110,384 |
| 05 Oct 18 |
5.44000 -0.03 |
5.49 | 5.44 | 5.49 | 30,558 |
| 04 Oct 18 |
5.47000 -0.01 |
5.50 | 5.46 | 5.47 | 22,633 |
| 02 Oct 18 |
5.48000 -0.02 |
5.50 | 5.46 | 5.46 | 9,724 |
| 01 Oct 18 |
5.50000 +0.00 |
5.55 | 5.45 | 5.49 | 12,652 |
| 28 Sep 18 |
5.50000 +0.02 |
5.55 | 5.46 | 5.55 | 42,311 |
| 27 Sep 18 |
5.48000 +0.02 |
5.57 | 5.45 | 5.53 | 37,613 |
| 26 Sep 18 |
5.46000 -0.06 |
5.56 | 5.46 | 5.51 | 16,330 |
| 25 Sep 18 |
5.52000 +0.03 |
5.57 | 5.45 | 5.45 | 19,596 |
| 24 Sep 18 |
5.49000 -0.01 |
5.56 | 5.46 | 5.50 | 22,881 |
| 21 Sep 18 |
5.50000 +0.00 |
5.57 | 5.50 | 5.50 | 41,583 |
| 20 Sep 18 |
5.50000 -0.01 |
5.59 | 5.49 | 5.52 | 43,662 |
| 19 Sep 18 |
5.51000 +0.02 |
5.52 | 5.44 | 5.45 | 159,343 |
| 18 Sep 18 |
5.49000 +0.04 |
5.50 | 5.45 | 5.46 | 13,491 |
| 17 Sep 18 |
5.45000 -0.03 |
5.52 | 5.45 | 5.51 | 23,439 |
| 14 Sep 18 |
5.48000 +0.01 |
5.51 | 5.45 | 5.48 | 44,811 |
| 13 Sep 18 |
5.47000 -0.01 |
5.50 | 5.43 | 5.43 | 11,108 |
| 12 Sep 18 |
5.48000 +0.02 |
5.52 | 5.44 | 5.48 | 37,285 |
| 11 Sep 18 |
5.46000 -0.04 |
5.52 | 5.42 | 5.52 | 49,819 |
| 10 Sep 18 |
5.50000 -0.02 |
5.52 | 5.48 | 5.51 | 36,539 |
| 07 Sep 18 |
5.52000 +0.02 |
5.52 | 5.48 | 5.51 | 60,207 |
| 06 Sep 18 |
5.50000 +0.00 |
5.55 | 5.45 | 5.55 | 150,826 |
| 05 Sep 18 |
5.50000 +0.00 |
5.56 | 5.41 | 5.56 | 68,470 |
| 04 Sep 18 |
5.50000 -0.05 |
5.55 | 5.50 | 5.55 | 20,228 |
| 03 Sep 18 |
5.55000 -0.06 |
5.60 | 5.45 | 5.58 | 94,510 |
| 31 Aug 18 |
5.61000 +0.08 |
5.61 | 5.50 | 5.58 | 14,386 |
| 30 Aug 18 |
5.53000 -0.04 |
5.60 | 5.51 | 5.51 | 23,265 |
| 29 Aug 18 |
5.57000 +0.02 |
5.63 | 5.56 | 5.58 | 17,962 |
| 28 Aug 18 |
5.55000 +0.02 |
5.60 | 5.52 | 5.56 | 30,130 |
| 27 Aug 18 |
5.53000 -0.02 |
5.55 | 5.51 | 5.55 | 30,235 |
| 24 Aug 18 |
5.55000 +0.05 |
5.55 | 5.43 | 5.50 | 32,941 |
| 23 Aug 18 |
5.50000 -0.01 |
5.57 | 5.49 | 5.51 | 72,833 |
| 22 Aug 18 |
5.51000 +0.00 |
5.57 | 5.49 | 5.57 | 29,779 |
| 21 Aug 18 |
5.51000 +0.01 |
5.57 | 5.51 | 5.53 | 10,976 |
| 20 Aug 18 |
5.50000 +0.04 |
5.55 | 5.48 | 5.51 | 35,440 |
| 17 Aug 18 |
5.46000 +0.01 |
5.52 | 5.43 | 5.44 | 46,378 |
| 16 Aug 18 |
5.45000 +0.00 |
5.52 | 5.43 | 5.43 | 108,239 |
| 15 Aug 18 |
5.45000 -0.02 |
5.52 | 5.41 | 5.52 | 64,534 |
| 14 Aug 18 |
5.47000 -0.01 |
5.53 | 5.47 | 5.53 | 15,428 |
| 13 Aug 18 |
5.48000 -0.02 |
5.52 | 5.41 | 5.41 | 30,753 |
| 10 Aug 18 |
5.50000 +0.00 |
5.55 | 5.44 | 5.46 | 66,168 |
| 09 Aug 18 |
5.50000 -0.02 |
5.60 | 5.42 | 5.60 | 123,891 |
| 08 Aug 18 |
5.52000 +0.01 |
5.55 | 5.48 | 5.50 | 38,656 |
| 07 Aug 18 |
5.51000 -0.02 |
5.58 | 5.47 | 5.52 | 52,330 |
| 06 Aug 18 |
5.53000 -0.06 |
5.60 | 5.46 | 5.56 | 64,693 |
| 03 Aug 18 |
5.59000 +0.03 |
5.63 | 5.56 | 5.63 | 9,109 |
| 02 Aug 18 |
5.56000 -0.05 |
5.61 | 5.56 | 5.56 | 41,297 |
| 01 Aug 18 |
5.61000 +0.03 |
5.63 | 5.54 | 5.63 | 35,379 |
| 31 Jul 18 |
5.58000 +0.00 |
5.63 | 5.55 | 5.55 | 30,496 |
| 30 Jul 18 |
5.58000 +0.01 |
5.58 | 5.53 | 5.57 | 19,461 |
| 27 Jul 18 |
5.57000 +0.05 |
5.57 | 5.50 | 5.52 | 28,480 |
| 26 Jul 18 |
5.52000 -0.02 |
5.55 | 5.51 | 5.55 | 40,871 |
| 25 Jul 18 |
5.54000 +0.01 |
5.56 | 5.50 | 5.50 | 35,543 |
| 24 Jul 18 |
5.53000 +0.00 |
5.56 | 5.49 | 5.54 | 42,503 |
| 23 Jul 18 |
5.53000 +0.04 |
5.53 | 5.47 | 5.52 | 13,075 |
| 20 Jul 18 |
5.49000 -0.04 |
5.55 | 5.48 | 5.55 | 13,951 |
| 19 Jul 18 |
5.53000 +0.02 |
5.53 | 5.48 | 5.48 | 26,093 |
| 18 Jul 18 |
5.51000 +0.00 |
5.54 | 5.45 | 5.54 | 46,910 |
| 17 Jul 18 |
5.51000 +0.00 |
5.56 | 5.47 | 5.49 | 30,592 |
| 16 Jul 18 |
5.51000 -0.02 |
5.54 | 5.48 | 5.50 | 28,658 |
| 13 Jul 18 |
5.53000 -0.02 |
5.55 | 5.49 | 5.55 | 25,461 |
| 12 Jul 18 |
5.55000 +0.04 |
5.57 | 5.49 | 5.54 | 34,538 |
| 11 Jul 18 |
5.51000 -0.04 |
5.55 | 5.46 | 5.55 | 46,338 |
| 10 Jul 18 |
5.55000 +0.03 |
5.55 | 5.43 | 5.53 | 65,132 |
| 09 Jul 18 |
5.52000 +0.00 |
5.54 | 5.47 | 5.51 | 28,728 |
| 06 Jul 18 |
5.52000 +0.11 |
5.55 | 5.42 | 5.47 | 58,590 |
| 05 Jul 18 |
5.41000 +0.08 |
5.48 | 5.38 | 5.38 | 60,258 |
| 04 Jul 18 |
5.33000 +0.05 |
5.40 | 5.21 | 5.21 | 41,141 |
| 03 Jul 18 |
5.28000 +0.00 |
5.34 | 5.24 | 5.32 | 48,998 |
| 02 Jul 18 |
5.28000 -0.05 |
5.31 | 5.21 | 5.29 | 27,605 |
| 29 Jun 18 |
5.33000 +0.05 |
5.35 | 5.24 | 5.25 | 51,815 |
| 28 Jun 18 |
5.28000 -0.02 |
5.35 | 5.21 | 5.30 | 50,810 |
| 27 Jun 18 |
5.30000 +0.08 |
5.35 | 5.13 | 5.26 | 63,854 |
| 26 Jun 18 |
5.22000 -0.13 |
5.33 | 5.22 | 5.32 | 71,067 |
| 25 Jun 18 |
5.35000 -0.03 |
5.35 | 5.21 | 5.33 | 82,094 |
| 22 Jun 18 |
5.38000 +0.10 |
5.39 | 5.23 | 5.29 | 286,318 |
| 21 Jun 18 |
5.28000 -0.05 |
5.38 | 5.28 | 5.34 | 53,734 |
| 20 Jun 18 |
5.33000 +0.00 |
5.39 | 5.30 | 5.39 | 67,399 |
| 19 Jun 18 |
5.33000 -0.13 |
5.43 | 5.32 | 5.42 | 89,728 |
| 18 Jun 18 |
5.46000 -0.04 |
5.52 | 5.40 | 5.48 | 85,196 |
| 15 Jun 18 |
5.50000 -0.18 |
5.61 | 5.42 | 5.53 | 70,512 |
| 14 Jun 18 |
5.68000 -0.02 |
5.74 | 5.63 | 5.66 | 87,961 |
| 13 Jun 18 |
5.70000 -0.02 |
5.75 | 5.57 | 5.66 | 79,889 |
| 12 Jun 18 |
5.72000 +0.03 |
5.74 | 5.67 | 5.70 | 17,700 |
| 11 Jun 18 |
5.69000 -0.04 |
5.79 | 5.66 | 5.77 | 57,810 |
| 08 Jun 18 |
5.73000 -0.04 |
5.81 | 5.65 | 5.77 | 54,105 |
| 07 Jun 18 |
5.77000 +0.17 |
5.79 | 5.56 | 5.62 | 117,951 |
| 06 Jun 18 |
5.60000 +0.03 |
5.60 | 5.48 | 5.59 | 118,542 |
| 05 Jun 18 |
5.57000 -0.03 |
5.60 | 5.53 | 5.60 | 29,747 |
| 04 Jun 18 |
5.60000 +0.04 |
5.61 | 5.54 | 5.59 | 30,747 |
| 01 Jun 18 |
5.56000 +0.08 |
5.60 | 5.51 | 5.57 | 41,866 |
| 31 May 18 |
5.48000 -0.05 |
5.58 | 5.45 | 5.54 | 72,818 |
| 30 May 18 |
5.53000 +0.03 |
5.58 | 5.44 | 5.51 | 62,456 |
| 29 May 18 |
5.50000 -0.10 |
5.60 | 5.45 | 5.53 | 91,424 |
| 28 May 18 |
5.60000 +0.03 |
5.63 | 5.54 | 5.63 | 19,277 |
| 25 May 18 |
5.57000 -0.07 |
5.67 | 5.54 | 5.67 | 150,518 |
| 24 May 18 |
5.64000 +0.16 |
5.68 | 5.47 | 5.48 | 108,693 |
| 23 May 18 |
5.48000 -0.11 |
5.58 | 5.48 | 5.53 | 110,603 |
| 22 May 18 |
5.59000 +0.06 |
5.69 | 5.51 | 5.53 | 102,066 |
| 18 May 18 |
5.53000 -0.12 |
5.66 | 5.53 | 5.66 | 120,705 |
| 17 May 18 |
5.65000 -0.01 |
5.71 | 5.63 | 5.65 | 64,307 |
| 16 May 18 |
5.66000 +0.06 |
5.70 | 5.57 | 5.61 | 68,684 |
| 15 May 18 |
5.60000 +0.08 |
5.63 | 5.42 | 5.55 | 126,761 |
| 14 May 18 |
5.52000 +0.02 |
5.52 | 5.43 | 5.50 | 85,938 |
| 11 May 18 |
5.50000 -0.01 |
5.53 | 5.47 | 5.51 | 43,443 |
| 10 May 18 |
5.51000 +0.05 |
5.54 | 5.43 | 5.44 | 109,556 |
| 09 May 18 |
5.46000 +0.37 |
5.46 | 5.23 | 5.24 | 159,992 |
| 08 May 18 |
5.09000 -0.01 |
5.10 | 5.00 | 5.07 | 54,584 |
| 07 May 18 |
5.10000 +0.00 |
5.10 | 5.06 | 5.07 | 24,467 |
| 04 May 18 |
5.10000 +0.00 |
5.17 | 5.02 | 5.02 | 82,011 |
| 03 May 18 |
5.10000 +0.03 |
5.10 | 5.07 | 5.10 | 56,140 |
| 02 May 18 |
5.07000 +0.04 |
5.07 | 5.01 | 5.03 | 44,126 |
| 30 Apr 18 |
5.03000 +0.01 |
5.05 | 4.99 | 5.02 | 46,898 |
| 27 Apr 18 |
5.02000 +0.03 |
5.05 | 4.99 | 5.00 | 36,468 |
| 26 Apr 18 |
4.98500 +0.04 |
5.02 | 4.95 | 4.95 | 27,607 |
| 25 Apr 18 |
4.95000 -0.05 |
5.00 | 4.91 | 4.96 | 84,790 |
| 24 Apr 18 |
5.00000 -0.05 |
5.07 | 4.97 | 5.06 | 54,706 |
| 23 Apr 18 |
5.05000 +0.08 |
5.05 | 4.94 | 4.98 | 67,111 |
| 20 Apr 18 |
4.97000 -0.08 |
5.05 | 4.95 | 5.05 | 85,506 |
| 19 Apr 18 |
5.05000 +0.02 |
5.06 | 5.01 | 5.03 | 35,031 |
| 18 Apr 18 |
5.03000 +0.07 |
5.04 | 4.93 | 4.96 | 116,303 |
| 17 Apr 18 |
4.96000 +0.03 |
4.97 | 4.90 | 4.95 | 57,883 |
| 16 Apr 18 |
4.93000 -0.02 |
4.95 | 4.87 | 4.95 | 47,517 |
| 13 Apr 18 |
4.95000 +0.00 |
4.99 | 4.92 | 4.95 | 106,995 |
| 12 Apr 18 |
4.94500 +0.00 |
4.97 | 4.84 | 4.95 | 92,201 |
| 11 Apr 18 |
4.95000 -0.04 |
4.98 | 4.86 | 4.98 | 83,297 |
| 10 Apr 18 |
4.98500 -0.01 |
5.03 | 4.93 | 5.03 | 85,462 |
| 09 Apr 18 |
5.00000 +0.11 |
5.00 | 4.86 | 4.91 | 100,025 |
| 06 Apr 18 |
4.89500 -0.13 |
5.01 | 4.82 | 5.01 | 118,211 |
| 05 Apr 18 |
5.02000 +0.22 |
5.02 | 4.82 | 4.88 | 175,948 |
| 04 Apr 18 |
4.80000 -0.10 |
4.92 | 4.74 | 4.92 | 199,098 |
| 03 Apr 18 |
4.90000 -0.03 |
4.91 | 4.79 | 4.88 | 98,152 |
| 29 Mar 18 |
4.93500 -0.04 |
4.95 | 4.88 | 4.95 | 115,636 |
| 28 Mar 18 |
4.97500 -0.07 |
5.02 | 4.89 | 4.99 | 168,300 |
| 27 Mar 18 |
5.04000 +0.19 |
5.06 | 4.88 | 4.89 | 189,436 |
| 26 Mar 18 |
4.85000 -0.04 |
4.93 | 4.82 | 4.91 | 154,451 |
| 23 Mar 18 |
4.89000 -0.10 |
4.93 | 4.80 | 4.90 | 184,667 |
| 22 Mar 18 |
4.99000 -0.02 |
5.04 | 4.89 | 4.99 | 193,548 |
| 21 Mar 18 |
5.01000 -0.06 |
5.10 | 5.00 | 5.06 | 77,393 |
| 20 Mar 18 |
5.07000 +0.02 |
5.09 | 5.03 | 5.07 | 91,361 |
| 19 Mar 18 |
5.05000 -0.14 |
5.15 | 5.04 | 5.15 | 247,818 |
| 16 Mar 18 |
5.19000 -0.02 |
5.23 | 5.10 | 5.16 | 304,091 |
| 15 Mar 18 |
5.21000 +0.08 |
5.24 | 5.08 | 5.12 | 157,086 |
| 14 Mar 18 |
5.13000 -0.05 |
5.20 | 5.07 | 5.16 | 213,878 |
| 13 Mar 18 |
5.18000 -0.05 |
5.24 | 5.10 | 5.24 | 166,500 |
| 12 Mar 18 |
5.23000 -0.09 |
5.34 | 5.20 | 5.34 | 87,687 |
| 09 Mar 18 |
5.32000 +0.01 |
5.32 | 5.18 | 5.32 | 172,506 |
| 08 Mar 18 |
5.31000 +0.01 |
5.34 | 5.23 | 5.30 | 176,187 |
| 07 Mar 18 |
5.30000 +0.12 |
5.32 | 5.10 | 5.19 | 333,427 |
| 06 Mar 18 |
5.18000 -0.12 |
5.38 | 5.14 | 5.34 | 203,596 |
| 05 Mar 18 |
5.30000 +0.27 |
5.34 | 5.07 | 5.22 | 295,403 |
| 02 Mar 18 |
5.03000 -0.18 |
5.16 | 4.97 | 5.16 | 379,957 |
| 01 Mar 18 |
5.21000 -0.23 |
5.44 | 5.16 | 5.44 | 334,329 |
| 28 Feb 18 |
5.44000 -0.08 |
5.65 | 5.38 | 5.60 | 262,387 |
| 27 Feb 18 |
5.52000 +0.10 |
5.54 | 5.40 | 5.46 | 182,351 |
| 26 Feb 18 |
5.42000 +0.03 |
5.45 | 5.38 | 5.45 | 66,062 |
| 23 Feb 18 |
5.39000 -0.01 |
5.44 | 5.36 | 5.42 | 89,995 |
| 22 Feb 18 |
5.40000 -0.01 |
5.44 | 5.36 | 5.38 | 162,990 |
| 21 Feb 18 |
5.41000 +0.22 |
5.43 | 5.12 | 5.20 | 282,781 |
| 20 Feb 18 |
5.19000 -0.01 |
5.23 | 5.11 | 5.20 | 149,450 |
| 19 Feb 18 |
5.20000 +0.00 |
5.28 | 5.16 | 5.24 | 67,833 |
| 16 Feb 18 |
5.20000 -0.01 |
5.29 | 5.17 | 5.23 | 126,342 |
| 15 Feb 18 |
5.21000 -0.06 |
5.38 | 5.19 | 5.31 | 124,542 |
| 14 Feb 18 |
5.27000 +0.00 |
5.31 | 5.20 | 5.30 | 160,159 |
| 13 Feb 18 |
5.27000 -0.03 |
5.35 | 5.19 | 5.30 | 224,246 |
| 12 Feb 18 |
5.30000 +0.04 |
5.39 | 5.29 | 5.33 | 113,665 |
| 09 Feb 18 |
5.26000 -0.02 |
5.31 | 5.17 | 5.27 | 251,157 |
| 08 Feb 18 |
5.28000 -0.12 |
5.48 | 5.27 | 5.37 | 262,924 |
| 07 Feb 18 |
5.40000 +0.14 |
5.45 | 5.27 | 5.30 | 246,291 |
| 06 Feb 18 |
5.26000 -0.18 |
5.36 | 5.09 | 5.19 | 454,082 |
| 05 Feb 18 |
5.44000 -0.19 |
5.57 | 5.41 | 5.55 | 183,159 |
| 02 Feb 18 |
5.63000 -0.06 |
5.72 | 5.59 | 5.69 | 161,865 |
| 01 Feb 18 |
5.69000 +0.02 |
5.81 | 5.67 | 5.68 | 121,964 |
| 31 Jan 18 |
5.67000 +0.04 |
5.77 | 5.60 | 5.63 | 137,159 |
| 30 Jan 18 |
5.63000 +0.01 |
5.67 | 5.53 | 5.59 | 186,296 |
| 29 Jan 18 |
5.62000 -0.03 |
5.69 | 5.61 | 5.69 | 38,486 |
| 26 Jan 18 |
5.65000 -0.01 |
5.70 | 5.58 | 5.67 | 60,733 |
| 25 Jan 18 |
5.66000 -0.09 |
5.76 | 5.64 | 5.76 | 62,031 |
| 24 Jan 18 |
5.75000 -0.11 |
5.86 | 5.75 | 5.86 | 66,632 |
| 23 Jan 18 |
5.86000 +0.03 |
5.90 | 5.78 | 5.85 | 150,695 |
| 22 Jan 18 |
5.83000 +0.04 |
5.83 | 5.67 | 5.77 | 122,823 |
| 19 Jan 18 |
5.79000 +0.19 |
5.79 | 5.61 | 5.61 | 90,957 |
| 18 Jan 18 |
5.60000 -0.08 |
5.69 | 5.56 | 5.69 | 211,198 |
| 17 Jan 18 |
5.68000 -0.02 |
5.69 | 5.65 | 5.67 | 31,542 |
| 16 Jan 18 |
5.70000 -0.03 |
5.78 | 5.65 | 5.73 | 110,230 |
| 15 Jan 18 |
5.73000 -0.17 |
5.92 | 5.71 | 5.90 | 133,246 |
| 12 Jan 18 |
5.90000 +0.07 |
5.93 | 5.78 | 5.83 | 94,834 |
| 11 Jan 18 |
5.83000 -0.11 |
5.95 | 5.80 | 5.95 | 79,149 |
| 10 Jan 18 |
5.94000 -0.09 |
6.01 | 5.83 | 6.01 | 181,977 |
| 09 Jan 18 |
6.03000 +0.03 |
6.06 | 5.97 | 6.01 | 117,830 |
| 08 Jan 18 |
6.00000 +0.06 |
6.05 | 5.94 | 5.95 | 173,040 |
| 05 Jan 18 |
5.94000 +0.11 |
5.95 | 5.84 | 5.86 | 165,557 |
| 04 Jan 18 |
5.83000 +0.03 |
5.88 | 5.72 | 5.83 | 216,609 |
| 03 Jan 18 |
5.80000 +0.21 |
5.83 | 5.58 | 5.58 | 266,686 |
| 02 Jan 18 |
5.59000 -0.04 |
5.66 | 5.54 | 5.64 | 165,017 |
| 29 Dec 17 |
5.62800 +0.02 |
5.63 | 5.52 | 5.62 | 105,716 |
| 28 Dec 17 |
5.60900 +0.05 |
5.69 | 5.55 | 5.69 | 215,434 |
| 27 Dec 17 |
5.56000 +0.03 |
5.59 | 5.46 | 5.54 | 142,262 |
| 22 Dec 17 |
5.53200 -0.01 |
5.55 | 5.42 | 5.55 | 185,650 |
| 21 Dec 17 |
5.53900 +0.33 |
5.57 | 5.21 | 5.27 | 284,744 |
| 20 Dec 17 |
5.21000 -0.01 |
5.27 | 5.17 | 5.17 | 106,076 |
| 19 Dec 17 |
5.21900 +0.05 |
5.26 | 5.17 | 5.21 | 114,473 |
| 18 Dec 17 |
5.17000 -0.03 |
5.25 | 5.16 | 5.20 | 208,242 |
| 15 Dec 17 |
5.20400 -0.01 |
5.31 | 5.18 | 5.20 | 228,715 |
| 14 Dec 17 |
5.21500 -0.13 |
5.40 | 5.21 | 5.33 | 220,227 |
| 13 Dec 17 |
5.34600 +0.09 |
5.38 | 5.21 | 5.23 | 198,184 |
| 12 Dec 17 |
5.25200 +0.03 |
5.28 | 5.20 | 5.22 | 110,382 |
| 11 Dec 17 |
5.22000 -0.08 |
5.32 | 5.15 | 5.32 | 84,485 |
| 08 Dec 17 |
5.30300 +0.00 |
5.37 | 5.25 | 5.31 | 222,929 |
| 07 Dec 17 |
5.30000 +0.15 |
5.33 | 5.16 | 5.17 | 206,471 |
| 06 Dec 17 |
5.15000 -0.05 |
5.20 | 5.10 | 5.16 | 174,268 |
| 05 Dec 17 |
5.20400 -0.03 |
5.30 | 5.18 | 5.26 | 177,531 |
| 04 Dec 17 |
5.23600 +0.08 |
5.27 | 5.15 | 5.16 | 151,052 |
| 01 Dec 17 |
5.16100 -0.06 |
5.24 | 5.04 | 5.24 | 245,459 |
| 30 Nov 17 |
5.22500 -0.05 |
5.28 | 5.06 | 5.24 | 368,403 |
| 29 Nov 17 |
5.27900 -0.03 |
5.37 | 5.22 | 5.35 | 204,298 |
| 28 Nov 17 |
5.31000 +0.01 |
5.33 | 5.16 | 5.32 | 448,481 |
| 27 Nov 17 |
5.30400 -0.22 |
5.49 | 5.28 | 5.49 | 220,140 |
| 24 Nov 17 |
5.52000 +0.05 |
5.53 | 5.43 | 5.47 | 102,890 |
| 23 Nov 17 |
5.47200 +0.01 |
5.50 | 5.39 | 5.44 | 107,169 |
| 22 Nov 17 |
5.46100 +0.01 |
5.49 | 5.40 | 5.46 | 77,088 |
| 21 Nov 17 |
5.45000 -0.04 |
5.55 | 5.43 | 5.55 | 102,271 |
| 20 Nov 17 |
5.49200 +0.04 |
5.50 | 5.40 | 5.44 | 124,054 |
| 17 Nov 17 |
5.45700 -0.01 |
5.50 | 5.42 | 5.44 | 76,304 |
| 16 Nov 17 |
5.47000 +0.01 |
5.54 | 5.42 | 5.45 | 163,961 |
| 15 Nov 17 |
5.45500 -0.15 |
5.57 | 5.38 | 5.56 | 178,925 |
| 14 Nov 17 |
5.60200 +0.06 |
5.70 | 5.55 | 5.62 | 183,612 |
| 13 Nov 17 |
5.54000 -0.15 |
5.70 | 5.43 | 5.69 | 406,495 |
| 10 Nov 17 |
5.68700 -0.07 |
5.78 | 5.66 | 5.78 | 75,197 |
| 09 Nov 17 |
5.75300 -0.10 |
5.96 | 5.75 | 5.82 | 208,978 |
| 08 Nov 17 |
5.85000 -0.01 |
5.91 | 5.71 | 5.85 | 232,351 |
| 07 Nov 17 |
5.85700 -0.05 |
5.94 | 5.83 | 5.90 | 146,883 |
| 06 Nov 17 |
5.91000 -0.07 |
5.97 | 5.88 | 5.97 | 94,658 |
| 03 Nov 17 |
5.97500 +0.05 |
5.98 | 5.90 | 5.91 | 70,601 |
| 02 Nov 17 |
5.92300 +0.00 |
5.97 | 5.90 | 5.93 | 128,480 |
| 01 Nov 17 |
5.92500 +0.03 |
5.98 | 5.90 | 5.93 | 93,850 |
| 30 Oct 17 |
5.89500 -0.01 |
5.92 | 5.89 | 5.90 | 76,937 |
| 27 Oct 17 |
5.90500 -0.08 |
6.01 | 5.87 | 6.01 | 119,362 |
| 26 Oct 17 |
5.98300 +0.12 |
6.00 | 5.83 | 5.85 | 169,472 |
| 25 Oct 17 |
5.86500 -0.04 |
5.92 | 5.86 | 5.90 | 71,764 |
| 24 Oct 17 |
5.90000 +0.01 |
5.93 | 5.87 | 5.87 | 116,907 |
| 23 Oct 17 |
5.89000 -0.08 |
5.96 | 5.75 | 5.90 | 283,612 |
| 20 Oct 17 |
5.97000 +0.04 |
5.97 | 5.91 | 5.95 | 60,389 |
| 19 Oct 17 |
5.92800 -0.09 |
5.99 | 5.88 | 5.99 | 221,400 |
| 18 Oct 17 |
6.02100 +0.07 |
6.03 | 5.91 | 6.03 | 90,114 |
| 17 Oct 17 |
5.94900 +0.01 |
5.99 | 5.90 | 5.95 | 97,257 |
| 16 Oct 17 |
5.94300 -0.02 |
6.01 | 5.91 | 5.97 | 51,984 |
| 13 Oct 17 |
5.96400 -0.08 |
6.03 | 5.93 | 6.01 | 137,338 |
| 12 Oct 17 |
6.04500 +0.13 |
6.07 | 5.92 | 5.93 | 137,481 |
| 11 Oct 17 |
5.91500 -0.03 |
5.95 | 5.85 | 5.95 | 172,428 |
| 10 Oct 17 |
5.94700 -0.01 |
6.01 | 5.91 | 5.98 | 86,006 |
| 09 Oct 17 |
5.96100 -0.08 |
6.11 | 5.91 | 6.05 | 140,803 |
| 06 Oct 17 |
6.04100 +0.04 |
6.10 | 6.00 | 6.00 | 101,735 |
| 05 Oct 17 |
6.00000 +0.13 |
6.04 | 5.86 | 5.89 | 240,192 |
| 04 Oct 17 |
5.87500 +0.01 |
5.89 | 5.79 | 5.88 | 257,467 |
| 02 Oct 17 |
5.87000 +0.04 |
5.89 | 5.79 | 5.82 | 240,836 |
| 29 Sep 17 |
5.83300 -0.02 |
5.87 | 5.78 | 5.83 | 152,398 |
| 28 Sep 17 |
5.84900 +0.05 |
5.85 | 5.78 | 5.83 | 245,360 |
| 27 Sep 17 |
5.80000 -0.03 |
5.84 | 5.78 | 5.80 | 126,430 |
| 26 Sep 17 |
5.82700 -0.02 |
5.87 | 5.77 | 5.87 | 154,033 |
| 25 Sep 17 |
5.84600 -0.06 |
5.93 | 5.80 | 5.90 | 60,583 |
| 22 Sep 17 |
5.90700 +0.01 |
5.94 | 5.87 | 5.88 | 122,993 |
| 21 Sep 17 |
5.89200 -0.01 |
5.95 | 5.86 | 5.90 | 192,865 |
| 20 Sep 17 |
5.90300 -0.11 |
6.03 | 5.88 | 5.99 | 216,911 |
| 19 Sep 17 |
6.01000 +0.05 |
6.04 | 5.95 | 5.98 | 155,838 |
| 18 Sep 17 |
5.96000 +0.15 |
5.99 | 5.81 | 5.82 | 227,130 |
| 15 Sep 17 |
5.81200 -0.02 |
5.90 | 5.75 | 5.89 | 309,898 |
| 14 Sep 17 |
5.83500 -0.04 |
5.89 | 5.78 | 5.87 | 98,726 |
| 13 Sep 17 |
5.87300 -0.05 |
5.95 | 5.86 | 5.90 | 112,414 |
| 12 Sep 17 |
5.92400 +0.01 |
5.98 | 5.91 | 5.92 | 72,245 |
| 11 Sep 17 |
5.91700 +0.05 |
5.95 | 5.82 | 5.82 | 174,276 |
| 08 Sep 17 |
5.86300 +0.07 |
5.87 | 5.77 | 5.79 | 280,889 |
| 07 Sep 17 |
5.78800 +0.09 |
5.79 | 5.65 | 5.67 | 231,024 |
| 06 Sep 17 |
5.70000 -0.01 |
5.72 | 5.64 | 5.71 | 180,136 |
| 05 Sep 17 |
5.71100 -0.07 |
5.85 | 5.67 | 5.77 | 213,001 |
| 04 Sep 17 |
5.78100 -0.16 |
5.87 | 5.72 | 5.85 | 277,660 |
| 01 Sep 17 |
5.94000 +0.00 |
5.99 | 5.92 | 5.94 | 94,927 |
| 31 Aug 17 |
5.94300 -0.01 |
5.99 | 5.90 | 5.95 | 67,905 |
| 30 Aug 17 |
5.95400 +0.02 |
6.01 | 5.89 | 5.97 | 98,619 |
| 29 Aug 17 |
5.93200 -0.26 |
6.17 | 5.92 | 6.17 | 454,511 |
| 28 Aug 17 |
6.19100 -0.01 |
6.24 | 6.15 | 6.19 | 122,874 |
| 25 Aug 17 |
6.20000 +0.00 |
6.24 | 6.16 | 6.22 | 123,346 |
| 24 Aug 17 |
6.20000 +0.00 |
6.21 | 6.16 | 6.20 | 60,768 |
| 23 Aug 17 |
6.20400 +0.02 |
6.21 | 6.16 | 6.19 | 60,221 |
| 22 Aug 17 |
6.18800 -0.01 |
6.27 | 6.17 | 6.24 | 85,598 |
| 21 Aug 17 |
6.20000 +0.01 |
6.25 | 6.14 | 6.18 | 128,748 |
| 18 Aug 17 |
6.19200 +0.00 |
6.27 | 6.10 | 6.14 | 84,975 |
| 17 Aug 17 |
6.19300 -0.01 |
6.23 | 6.17 | 6.20 | 147,069 |
| 16 Aug 17 |
6.20200 +0.05 |
6.28 | 6.13 | 6.19 | 137,705 |
| 15 Aug 17 |
6.15000 +0.00 |
6.21 | 6.07 | 6.18 | 280,557 |
| 14 Aug 17 |
6.14800 +0.12 |
6.27 | 6.08 | 6.10 | 199,323 |
| 11 Aug 17 |
6.02900 -0.18 |
6.19 | 6.00 | 6.17 | 370,309 |
| 10 Aug 17 |
6.21300 -0.16 |
6.41 | 6.16 | 6.33 | 456,297 |
| 09 Aug 17 |
6.36800 +0.02 |
6.41 | 6.29 | 6.34 | 261,172 |
| 08 Aug 17 |
6.35000 -0.04 |
6.43 | 6.28 | 6.36 | 345,968 |
| 07 Aug 17 |
6.38700 +0.17 |
6.41 | 6.24 | 6.24 | 242,633 |
| 04 Aug 17 |
6.22000 +0.08 |
6.26 | 6.15 | 6.19 | 345,761 |
| 03 Aug 17 |
6.13700 +0.07 |
6.19 | 6.05 | 6.05 | 214,400 |
| 02 Aug 17 |
6.07000 -0.07 |
6.16 | 6.02 | 6.16 | 119,380 |
| 01 Aug 17 |
6.13600 -0.05 |
6.19 | 6.10 | 6.19 | 142,103 |
| 31 Jul 17 |
6.19000 +0.05 |
6.28 | 6.13 | 6.14 | 158,207 |
| 28 Jul 17 |
6.14000 +0.01 |
6.17 | 6.08 | 6.10 | 93,520 |
| 27 Jul 17 |
6.13100 +0.00 |
6.24 | 6.04 | 6.12 | 214,309 |
| 26 Jul 17 |
6.12800 +0.09 |
6.15 | 5.96 | 6.02 | 254,725 |
| 25 Jul 17 |
6.03300 +0.20 |
6.06 | 5.84 | 5.85 | 167,997 |
| 24 Jul 17 |
5.82800 -0.01 |
5.86 | 5.73 | 5.85 | 164,642 |
| 21 Jul 17 |
5.83300 -0.13 |
5.99 | 5.78 | 5.97 | 299,453 |
| 20 Jul 17 |
5.96600 +0.04 |
6.01 | 5.84 | 5.93 | 224,877 |
| 19 Jul 17 |
5.92800 +0.11 |
5.94 | 5.75 | 5.94 | 130,383 |
| 18 Jul 17 |
5.81300 -0.17 |
5.98 | 5.75 | 5.98 | 304,101 |
| 17 Jul 17 |
5.98800 -0.09 |
6.08 | 5.87 | 6.08 | 179,776 |
| 14 Jul 17 |
6.07900 +0.00 |
6.08 | 5.94 | 6.07 | 88,343 |
| 13 Jul 17 |
6.08000 +0.07 |
6.08 | 5.98 | 6.01 | 103,127 |
| 12 Jul 17 |
6.01000 +0.18 |
6.06 | 5.80 | 5.80 | 188,869 |
| 11 Jul 17 |
5.83500 +0.03 |
5.89 | 5.83 | 5.87 | 117,280 |
| 10 Jul 17 |
5.81000 +0.09 |
5.84 | 5.71 | 5.71 | 82,125 |
| 07 Jul 17 |
5.71600 -0.15 |
5.86 | 5.67 | 5.80 | 119,590 |
| 06 Jul 17 |
5.87000 +0.03 |
5.90 | 5.79 | 5.80 | 114,341 |
| 05 Jul 17 |
5.84300 +0.03 |
5.90 | 5.75 | 5.75 | 99,886 |
| 04 Jul 17 |
5.81000 -0.04 |
5.88 | 5.60 | 5.80 | 326,879 |
| 03 Jul 17 |
5.84900 +0.01 |
5.86 | 5.77 | 5.80 | 189,095 |
| 30 Jun 17 |
5.83600 -0.16 |
5.99 | 5.76 | 5.90 | 237,346 |
| 29 Jun 17 |
5.99200 -0.05 |
6.10 | 5.70 | 6.07 | 289,726 |
| 28 Jun 17 |
6.03800 -0.07 |
6.13 | 5.96 | 6.13 | 139,240 |
| 27 Jun 17 |
6.11200 -0.05 |
6.18 | 6.04 | 6.16 | 67,318 |
| 26 Jun 17 |
6.16400 -0.02 |
6.24 | 6.12 | 6.21 | 130,882 |
| 23 Jun 17 |
6.18300 -0.11 |
6.30 | 6.12 | 6.30 | 105,852 |
| 22 Jun 17 |
6.29700 -0.08 |
6.39 | 6.29 | 6.34 | 76,026 |
| 21 Jun 17 |
6.37500 -0.03 |
6.39 | 6.26 | 6.37 | 125,811 |
| 20 Jun 17 |
6.40000 -0.07 |
6.50 | 6.40 | 6.50 | 105,379 |
| 19 Jun 17 |
6.47000 +0.33 |
6.49 | 6.25 | 6.36 | 552,177 |
| 16 Jun 17 |
6.14400 +0.16 |
6.14 | 5.98 | 6.02 | 364,706 |
| 15 Jun 17 |
5.98500 -0.12 |
6.15 | 5.95 | 6.15 | 164,321 |
| 14 Jun 17 |
6.10100 -0.10 |
6.25 | 6.08 | 6.21 | 130,990 |
| 13 Jun 17 |
6.19600 +0.19 |
6.20 | 6.04 | 6.04 | 102,392 |
| 12 Jun 17 |
6.00700 -0.12 |
6.12 | 5.97 | 6.11 | 137,318 |
| 09 Jun 17 |
6.12600 +0.02 |
6.19 | 6.05 | 6.10 | 95,363 |
| 08 Jun 17 |
6.11000 -0.07 |
6.24 | 6.08 | 6.18 | 174,900 |
| 07 Jun 17 |
6.17500 +0.15 |
6.21 | 6.04 | 6.07 | 107,114 |
| 06 Jun 17 |
6.02800 -0.24 |
6.30 | 6.00 | 6.25 | 246,229 |
| 02 Jun 17 |
6.26700 +0.12 |
6.34 | 6.17 | 6.18 | 136,947 |
| 01 Jun 17 |
6.14800 +0.08 |
6.15 | 6.06 | 6.06 | 122,016 |
| 31 May 17 |
6.06700 -0.01 |
6.13 | 6.03 | 6.10 | 164,262 |
| 30 May 17 |
6.08000 +0.03 |
6.12 | 6.04 | 6.04 | 228,268 |
| 29 May 17 |
6.05000 -0.03 |
6.09 | 6.03 | 6.09 | 91,664 |
| 26 May 17 |
6.08000 -0.01 |
6.10 | 6.05 | 6.06 | 95,465 |
| 25 May 17 |
6.08700 +0.04 |
6.10 | 6.00 | 6.05 | 113,102 |
| 24 May 17 |
6.05000 +0.01 |
6.08 | 6.00 | 6.04 | 221,063 |
| 23 May 17 |
6.04000 +0.03 |
6.05 | 5.96 | 5.97 | 276,951 |
| 22 May 17 |
6.01500 +0.14 |
6.03 | 5.87 | 5.90 | 377,164 |
| 19 May 17 |
5.87700 +0.11 |
5.90 | 5.77 | 5.78 | 219,490 |
| 18 May 17 |
5.76500 +0.08 |
5.80 | 5.60 | 5.60 | 183,484 |
| 17 May 17 |
5.68300 -0.10 |
5.77 | 5.67 | 5.77 | 111,075 |
| 16 May 17 |
5.78000 -0.05 |
5.83 | 5.76 | 5.82 | 102,865 |
| 15 May 17 |
5.83300 -0.03 |
5.91 | 5.80 | 5.90 | 47,671 |
| 12 May 17 |
5.86500 -0.06 |
5.94 | 5.82 | 5.86 | 121,284 |
| 11 May 17 |
5.92000 -0.05 |
6.01 | 5.85 | 5.97 | 261,852 |
| 10 May 17 |
5.97000 +0.03 |
5.97 | 5.81 | 5.93 | 127,885 |
| 09 May 17 |
5.94000 +0.14 |
6.09 | 5.82 | 5.82 | 358,014 |
| 08 May 17 |
5.80200 +0.00 |
5.83 | 5.75 | 5.83 | 163,874 |
| 05 May 17 |
5.80000 -0.07 |
5.84 | 5.78 | 5.84 | 30,762 |
| 04 May 17 |
5.87200 +0.08 |
5.87 | 5.75 | 5.79 | 97,220 |
| 03 May 17 |
5.79600 +0.01 |
5.80 | 5.71 | 5.80 | 55,499 |
| 02 May 17 |
5.79000 +0.00 |
5.83 | 5.76 | 5.81 | 87,602 |
| 28 Apr 17 |
5.78700 -0.03 |
5.83 | 5.76 | 5.80 | 106,069 |
| 27 Apr 17 |
5.82100 +0.02 |
5.86 | 5.71 | 5.78 | 125,300 |
| 26 Apr 17 |
5.80000 -0.02 |
5.87 | 5.77 | 5.82 | 151,630 |
| 25 Apr 17 |
5.81700 +0.00 |
5.87 | 5.79 | 5.82 | 89,817 |
| 24 Apr 17 |
5.81300 +0.11 |
5.86 | 5.77 | 5.80 | 252,758 |
| 21 Apr 17 |
5.70000 +0.05 |
5.74 | 5.60 | 5.60 | 87,886 |
| 20 Apr 17 |
5.65400 +0.02 |
5.75 | 5.55 | 5.55 | 165,402 |
| 19 Apr 17 |
5.63500 +0.04 |
5.64 | 5.57 | 5.57 | 107,013 |
| 18 Apr 17 |
5.60000 -0.06 |
5.74 | 5.57 | 5.74 | 211,505 |
| 13 Apr 17 |
5.66000 +0.02 |
5.67 | 5.53 | 5.63 | 156,044 |
| 12 Apr 17 |
5.64000 +0.02 |
5.66 | 5.54 | 5.66 | 110,585 |
| 11 Apr 17 |
5.61600 -0.16 |
5.77 | 5.57 | 5.77 | 227,510 |
| 10 Apr 17 |
5.78000 +0.02 |
5.78 | 5.75 | 5.78 | 115,063 |
| 07 Apr 17 |
5.75800 -0.02 |
5.79 | 5.73 | 5.79 | 151,756 |
| 06 Apr 17 |
5.78000 -0.04 |
5.80 | 5.74 | 5.79 | 191,451 |
| 05 Apr 17 |
5.82000 +0.09 |
5.92 | 5.70 | 5.75 | 448,131 |
| 04 Apr 17 |
5.72600 +0.17 |
5.75 | 5.55 | 5.59 | 313,994 |
| 03 Apr 17 |
5.56000 +0.14 |
5.63 | 5.51 | 5.59 | 280,205 |
| 31 Mar 17 |
5.41500 -0.05 |
5.47 | 5.40 | 5.47 | 70,438 |
| 30 Mar 17 |
5.46700 +0.05 |
5.48 | 5.35 | 5.44 | 119,525 |
| 29 Mar 17 |
5.42000 -0.02 |
5.49 | 5.39 | 5.48 | 84,721 |
| 28 Mar 17 |
5.44000 +0.08 |
5.51 | 5.35 | 5.39 | 135,965 |
| 27 Mar 17 |
5.36100 -0.09 |
5.47 | 5.31 | 5.47 | 117,243 |
| 24 Mar 17 |
5.44700 -0.01 |
5.48 | 5.39 | 5.46 | 98,396 |
| 23 Mar 17 |
5.46000 +0.18 |
5.46 | 5.28 | 5.29 | 217,988 |
| 22 Mar 17 |
5.28000 -0.07 |
5.31 | 5.24 | 5.30 | 122,292 |
| 21 Mar 17 |
5.35000 -0.17 |
5.70 | 5.32 | 5.55 | 395,088 |
| 20 Mar 17 |
5.52000 +0.18 |
5.54 | 5.30 | 5.39 | 384,440 |
| 17 Mar 17 |
5.33900 +0.07 |
5.39 | 5.22 | 5.27 | 178,814 |
| 16 Mar 17 |
5.26500 +0.03 |
5.30 | 5.20 | 5.29 | 132,640 |
| 15 Mar 17 |
5.23200 +0.03 |
5.26 | 5.18 | 5.22 | 92,365 |
| 14 Mar 17 |
5.20000 -0.07 |
5.29 | 5.18 | 5.28 | 167,522 |
| 13 Mar 17 |
5.27300 +0.07 |
5.30 | 5.16 | 5.20 | 131,739 |
| 10 Mar 17 |
5.20400 +0.07 |
5.21 | 5.14 | 5.14 | 52,550 |
| 09 Mar 17 |
5.13200 -0.09 |
5.18 | 5.10 | 5.18 | 72,085 |
| 08 Mar 17 |
5.22000 +0.01 |
5.24 | 5.17 | 5.21 | 76,892 |
| 07 Mar 17 |
5.21000 +0.03 |
5.24 | 5.18 | 5.18 | 55,709 |
| 06 Mar 17 |
5.17700 -0.05 |
5.23 | 5.14 | 5.18 | 163,313 |
| 03 Mar 17 |
5.22900 +0.00 |
5.26 | 5.20 | 5.20 | 69,237 |
| 02 Mar 17 |
5.23300 +0.08 |
5.26 | 5.14 | 5.14 | 141,420 |
| 01 Mar 17 |
5.15000 +0.11 |
5.16 | 5.00 | 5.00 | 156,481 |
| 28 Feb 17 |
5.04300 +0.05 |
5.05 | 4.95 | 4.98 | 136,434 |
| 27 Feb 17 |
4.99500 -0.06 |
5.13 | 4.95 | 5.06 | 209,477 |
| 24 Feb 17 |
5.05000 -0.22 |
5.29 | 4.95 | 5.28 | 385,847 |
| 23 Feb 17 |
5.27000 -0.17 |
5.40 | 5.16 | 5.40 | 310,819 |
| 22 Feb 17 |
5.44400 +0.24 |
5.46 | 5.11 | 5.24 | 358,500 |
| 21 Feb 17 |
5.20000 -0.08 |
5.55 | 4.90 | 5.32 | 1,100,720 |
| 20 Feb 17 |
5.27700 +0.03 |
5.28 | 5.15 | 5.25 | 134,416 |
| 17 Feb 17 |
5.24600 +0.05 |
5.25 | 5.11 | 5.19 | 140,352 |
| 16 Feb 17 |
5.19500 +0.03 |
5.25 | 5.12 | 5.15 | 173,787 |
| 15 Feb 17 |
5.16200 +0.02 |
5.19 | 5.09 | 5.14 | 189,759 |
| 14 Feb 17 |
5.14000 +0.13 |
5.14 | 4.95 | 4.95 | 141,859 |
| 13 Feb 17 |
5.01000 +0.03 |
5.01 | 4.93 | 5.00 | 175,789 |
| 10 Feb 17 |
4.98000 +0.04 |
5.00 | 4.87 | 4.96 | 164,756 |
| 09 Feb 17 |
4.94200 +0.04 |
4.96 | 4.82 | 4.95 | 104,614 |
| 08 Feb 17 |
4.90000 -0.01 |
4.95 | 4.84 | 4.95 | 99,400 |
| 07 Feb 17 |
4.91000 -0.04 |
4.94 | 4.87 | 4.92 | 159,592 |
| 06 Feb 17 |
4.95000 +0.00 |
5.03 | 4.87 | 4.95 | 258,858 |
| 03 Feb 17 |
4.95000 +0.00 |
5.00 | 4.91 | 5.00 | 65,379 |
| 02 Feb 17 |
4.95200 +0.02 |
5.00 | 4.88 | 4.91 | 142,949 |
| 01 Feb 17 |
4.93400 +0.15 |
4.96 | 4.71 | 4.71 | 208,467 |
| 31 Jan 17 |
4.78000 +0.06 |
4.84 | 4.66 | 4.68 | 150,306 |
| 30 Jan 17 |
4.71600 -0.06 |
4.85 | 4.67 | 4.73 | 112,264 |
| 27 Jan 17 |
4.78000 -0.01 |
4.84 | 4.71 | 4.73 | 112,372 |
| 26 Jan 17 |
4.79000 -0.06 |
4.88 | 4.74 | 4.85 | 178,760 |
| 25 Jan 17 |
4.85000 +0.05 |
4.89 | 4.74 | 4.78 | 143,955 |
| 24 Jan 17 |
4.80400 +0.17 |
4.83 | 4.62 | 4.64 | 102,950 |
| 23 Jan 17 |
4.63600 +0.00 |
4.65 | 4.56 | 4.62 | 46,623 |
| 20 Jan 17 |
4.64000 -0.01 |
4.70 | 4.63 | 4.66 | 70,446 |
| 19 Jan 17 |
4.65000 -0.01 |
4.67 | 4.61 | 4.67 | 48,723 |
| 18 Jan 17 |
4.66500 +0.07 |
4.72 | 4.58 | 4.58 | 110,568 |
| 17 Jan 17 |
4.59700 +0.06 |
4.72 | 4.51 | 4.60 | 189,955 |
| 16 Jan 17 |
4.54100 -0.03 |
4.63 | 4.46 | 4.50 | 150,524 |
| 13 Jan 17 |
4.56800 +0.22 |
4.75 | 4.32 | 4.34 | 238,444 |
| 12 Jan 17 |
4.35000 +0.00 |
4.38 | 4.28 | 4.38 | 78,566 |
| 11 Jan 17 |
4.35000 +0.17 |
4.45 | 4.18 | 4.18 | 249,387 |
| 10 Jan 17 |
4.18100 -0.02 |
4.21 | 4.16 | 4.16 | 53,161 |
| 09 Jan 17 |
4.19900 -0.05 |
4.26 | 4.16 | 4.20 | 57,700 |
| 06 Jan 17 |
4.25000 -0.05 |
4.35 | 4.14 | 4.25 | 140,801 |
| 05 Jan 17 |
4.30000 +0.02 |
4.32 | 4.22 | 4.30 | 117,880 |
| 04 Jan 17 |
4.28000 +0.11 |
4.43 | 4.18 | 4.22 | 278,319 |
| 03 Jan 17 |
4.17000 -0.03 |
4.22 | 4.15 | 4.20 | 83,518 |
| 02 Jan 17 |
4.20100 +0.03 |
4.25 | 4.11 | 4.11 | 146,926 |
| 30 Dec 16 |
4.17500 -0.01 |
4.18 | 4.09 | 4.09 | 17,868 |
| 29 Dec 16 |
4.19000 +0.04 |
4.19 | 4.11 | 4.15 | 31,924 |
| 28 Dec 16 |
4.15000 -0.01 |
4.18 | 4.10 | 4.18 | 35,803 |
| 27 Dec 16 |
4.16100 +0.02 |
4.19 | 4.07 | 4.07 | 32,570 |
| 23 Dec 16 |
4.13900 +0.04 |
4.14 | 4.07 | 4.07 | 54,063 |
| 22 Dec 16 |
4.10000 -0.03 |
4.15 | 4.08 | 4.10 | 48,967 |
| 21 Dec 16 |
4.13000 +0.02 |
4.20 | 4.09 | 4.20 | 33,033 |
| 20 Dec 16 |
4.10900 -0.01 |
4.20 | 4.09 | 4.12 | 42,297 |
| 19 Dec 16 |
4.12000 -0.03 |
4.15 | 4.08 | 4.08 | 118,191 |
| 16 Dec 16 |
4.15000 +0.00 |
4.20 | 4.10 | 4.10 | 81,098 |
| 15 Dec 16 |
4.15000 -0.01 |
4.15 | 4.08 | 4.10 | 101,427 |
| 14 Dec 16 |
4.16000 -0.04 |
4.19 | 4.09 | 4.13 | 96,233 |
| 13 Dec 16 |
4.19700 +0.03 |
4.20 | 4.06 | 4.11 | 114,081 |
| 12 Dec 16 |
4.17000 -0.01 |
4.20 | 4.11 | 4.13 | 75,972 |
| 09 Dec 16 |
4.18000 -0.02 |
4.21 | 4.14 | 4.20 | 92,436 |
| 08 Dec 16 |
4.20000 +0.04 |
4.21 | 4.10 | 4.19 | 89,810 |
| 07 Dec 16 |
4.16200 +0.00 |
4.19 | 4.10 | 4.10 | 66,635 |
| 06 Dec 16 |
4.16000 -0.01 |
4.19 | 4.10 | 4.19 | 49,839 |
| 05 Dec 16 |
4.17000 +0.02 |
4.20 | 4.05 | 4.08 | 187,409 |
| 02 Dec 16 |
4.15100 -0.05 |
4.20 | 4.05 | 4.09 | 109,699 |
| 01 Dec 16 |
4.19700 +0.00 |
4.20 | 4.09 | 4.10 | 68,174 |
| 30 Nov 16 |
4.19700 -0.05 |
4.24 | 4.16 | 4.21 | 123,344 |
| 29 Nov 16 |
4.24700 +0.14 |
4.28 | 4.10 | 4.11 | 121,850 |
| 28 Nov 16 |
4.11000 -0.05 |
4.22 | 4.03 | 4.05 | 122,760 |
| 25 Nov 16 |
4.15800 +0.00 |
4.16 | 4.06 | 4.06 | 39,857 |
| 24 Nov 16 |
4.16000 +0.08 |
4.16 | 4.06 | 4.09 | 149,506 |
| 23 Nov 16 |
4.08000 +0.06 |
4.09 | 3.99 | 3.99 | 78,818 |
| 22 Nov 16 |
4.02000 +0.02 |
4.07 | 3.99 | 3.99 | 40,864 |
| 21 Nov 16 |
4.00200 -0.02 |
4.05 | 3.97 | 4.05 | 29,990 |
| 18 Nov 16 |
4.02000 +0.02 |
4.08 | 3.94 | 4.08 | 38,111 |
| 17 Nov 16 |
4.00000 -0.02 |
4.12 | 3.95 | 4.02 | 182,629 |
| 16 Nov 16 |
4.02000 +0.02 |
4.03 | 3.98 | 4.00 | 48,679 |
| 15 Nov 16 |
4.00000 -0.01 |
4.06 | 3.95 | 4.06 | 55,965 |
| 14 Nov 16 |
4.01000 +0.11 |
4.10 | 3.91 | 3.91 | 272,805 |
| 11 Nov 16 |
3.89900 +0.05 |
3.95 | 3.80 | 3.80 | 166,016 |
| 10 Nov 16 |
3.85000 +0.22 |
3.87 | 3.74 | 3.77 | 188,964 |
| 09 Nov 16 |
3.63000 -0.08 |
3.70 | 3.50 | 3.50 | 197,906 |
| 08 Nov 16 |
3.71000 +0.04 |
3.75 | 3.68 | 3.73 | 38,291 |
| 07 Nov 16 |
3.67300 +0.07 |
3.73 | 3.67 | 3.67 | 42,088 |
| 04 Nov 16 |
3.60000 -0.15 |
3.80 | 3.48 | 3.80 | 198,376 |
| 03 Nov 16 |
3.75100 +0.05 |
3.78 | 3.67 | 3.67 | 57,211 |
| 02 Nov 16 |
3.70000 -0.03 |
3.72 | 3.66 | 3.66 | 12,172 |
| 01 Nov 16 |
3.73000 +0.03 |
3.73 | 3.65 | 3.65 | 11,614 |
| 31 Oct 16 |
3.70000 -0.06 |
3.78 | 3.68 | 3.71 | 28,300 |
| 28 Oct 16 |
3.75700 +0.00 |
3.77 | 3.72 | 3.77 | 22,027 |
| 27 Oct 16 |
3.75900 +0.00 |
3.77 | 3.75 | 3.75 | 20,820 |
| 26 Oct 16 |
3.75500 -0.01 |
3.78 | 3.69 | 3.75 | 41,959 |
| 25 Oct 16 |
3.76900 +0.02 |
3.77 | 3.72 | 3.75 | 22,853 |
| 24 Oct 16 |
3.75000 +0.00 |
3.75 | 3.71 | 3.72 | 25,321 |
| 21 Oct 16 |
3.75400 +0.02 |
3.75 | 3.70 | 3.75 | 22,638 |
| 20 Oct 16 |
3.73700 +0.02 |
3.75 | 3.68 | 3.75 | 14,775 |
| 19 Oct 16 |
3.72200 +0.00 |
3.75 | 3.69 | 3.75 | 20,842 |
| 18 Oct 16 |
3.72200 +0.04 |
3.75 | 3.69 | 3.70 | 42,113 |
| 17 Oct 16 |
3.68000 -0.02 |
3.70 | 3.62 | 3.70 | 11,111 |
| 14 Oct 16 |
3.70000 +0.00 |
3.72 | 3.67 | 3.72 | 12,890 |
| 13 Oct 16 |
3.70000 -0.03 |
3.73 | 3.60 | 3.70 | 51,923 |
| 12 Oct 16 |
3.73000 -0.01 |
3.77 | 3.70 | 3.71 | 23,052 |
| 11 Oct 16 |
3.74000 -0.03 |
3.76 | 3.71 | 3.71 | 22,074 |
| 10 Oct 16 |
3.76900 -0.01 |
3.77 | 3.73 | 3.76 | 30,437 |
| 07 Oct 16 |
3.77700 +0.03 |
3.78 | 3.72 | 3.77 | 34,346 |
| 06 Oct 16 |
3.75100 +0.02 |
3.77 | 3.71 | 3.75 | 15,974 |
| 05 Oct 16 |
3.73500 -0.04 |
3.77 | 3.68 | 3.74 | 38,271 |
| 04 Oct 16 |
3.77000 +0.02 |
3.78 | 3.74 | 3.78 | 33,937 |
| 30 Sep 16 |
3.75300 +0.00 |
3.78 | 3.65 | 3.70 | 48,331 |
| 29 Sep 16 |
3.75000 +0.00 |
3.78 | 3.73 | 3.78 | 17,871 |
| 28 Sep 16 |
3.75000 +0.01 |
3.76 | 3.71 | 3.71 | 22,062 |
| 27 Sep 16 |
3.74500 -0.04 |
3.75 | 3.71 | 3.71 | 29,959 |
| 26 Sep 16 |
3.78000 +0.01 |
3.79 | 3.73 | 3.79 | 23,860 |
| 23 Sep 16 |
3.77000 +0.01 |
3.77 | 3.71 | 3.76 | 14,313 |
| 22 Sep 16 |
3.76000 +0.02 |
3.77 | 3.73 | 3.76 | 15,172 |
| 21 Sep 16 |
3.73900 -0.03 |
3.79 | 3.71 | 3.77 | 67,644 |
| 20 Sep 16 |
3.77400 -0.04 |
3.80 | 3.75 | 3.80 | 11,306 |
| 19 Sep 16 |
3.81100 +0.01 |
3.81 | 3.75 | 3.81 | 41,707 |
| 16 Sep 16 |
3.80500 +0.01 |
3.84 | 3.76 | 3.76 | 14,317 |
| 15 Sep 16 |
3.80000 +0.00 |
3.83 | 3.71 | 3.71 | 28,761 |
| 14 Sep 16 |
3.80000 +0.01 |
3.85 | 3.76 | 3.76 | 73,161 |
| 13 Sep 16 |
3.79000 +0.02 |
3.80 | 3.71 | 3.80 | 39,963 |
| 12 Sep 16 |
3.77000 -0.03 |
3.82 | 3.75 | 3.75 | 80,417 |
| 09 Sep 16 |
3.80000 -0.03 |
3.85 | 3.76 | 3.76 | 34,102 |
| 08 Sep 16 |
3.83000 +0.04 |
3.84 | 3.74 | 3.74 | 81,964 |
| 07 Sep 16 |
3.78900 +0.04 |
3.79 | 3.71 | 3.73 | 12,340 |
| 06 Sep 16 |
3.75000 -0.05 |
3.77 | 3.73 | 3.73 | 28,749 |
| 05 Sep 16 |
3.79800 -0.01 |
3.80 | 3.73 | 3.78 | 8,131 |
| 02 Sep 16 |
3.80500 +0.03 |
3.81 | 3.73 | 3.78 | 43,652 |
| 01 Sep 16 |
3.77400 -0.03 |
3.79 | 3.70 | 3.70 | 17,691 |
| 31 Aug 16 |
3.80000 +0.05 |
3.83 | 3.74 | 3.75 | 52,772 |
| 30 Aug 16 |
3.74900 +0.00 |
3.78 | 3.66 | 3.68 | 143,419 |
| 29 Aug 16 |
3.75000 +0.02 |
3.75 | 3.70 | 3.70 | 31,992 |
| 26 Aug 16 |
3.73500 -0.06 |
3.76 | 3.65 | 3.70 | 80,671 |
| 25 Aug 16 |
3.79000 -0.05 |
3.83 | 3.77 | 3.82 | 44,046 |
| 24 Aug 16 |
3.84000 +0.02 |
3.85 | 3.80 | 3.82 | 28,292 |
| 23 Aug 16 |
3.82000 +0.08 |
3.82 | 3.74 | 3.74 | 64,602 |
| 22 Aug 16 |
3.73900 -0.05 |
3.79 | 3.70 | 3.79 | 22,743 |
| 19 Aug 16 |
3.79000 +0.08 |
3.79 | 3.73 | 3.74 | 25,830 |
| 18 Aug 16 |
3.71200 -0.03 |
3.76 | 3.71 | 3.76 | 15,060 |
| 17 Aug 16 |
3.74000 -0.01 |
3.76 | 3.70 | 3.76 | 37,585 |
| 16 Aug 16 |
3.75000 -0.03 |
3.77 | 3.71 | 3.71 | 31,404 |
| 15 Aug 16 |
3.77600 +0.00 |
3.80 | 3.70 | 3.70 | 119,873 |
| 12 Aug 16 |
3.78000 +0.00 |
3.82 | 3.74 | 3.79 | 96,202 |
| 11 Aug 16 |
3.78000 +0.03 |
3.81 | 3.73 | 3.74 | 136,955 |
| 10 Aug 16 |
3.74800 +0.00 |
3.83 | 3.72 | 3.80 | 150,773 |
| 09 Aug 16 |
3.74500 +0.11 |
3.82 | 3.58 | 3.58 | 221,357 |
| 08 Aug 16 |
3.63600 +0.09 |
3.82 | 3.60 | 3.61 | 197,062 |
| 05 Aug 16 |
3.55000 +0.06 |
3.57 | 3.47 | 3.51 | 70,804 |
| 04 Aug 16 |
3.49400 +0.01 |
3.51 | 3.45 | 3.48 | 44,893 |
| 03 Aug 16 |
3.48000 -0.02 |
3.51 | 3.43 | 3.51 | 90,774 |
| 02 Aug 16 |
3.50400 -0.03 |
3.53 | 3.47 | 3.53 | 31,743 |
| 01 Aug 16 |
3.53000 +0.07 |
3.53 | 3.48 | 3.49 | 103,337 |
| 29 Jul 16 |
3.46000 +0.02 |
3.49 | 3.40 | 3.47 | 48,076 |
| 28 Jul 16 |
3.44100 -0.02 |
3.48 | 3.39 | 3.42 | 68,430 |
| 27 Jul 16 |
3.45700 +0.18 |
3.46 | 3.35 | 3.35 | 84,824 |
| 26 Jul 16 |
3.28000 -0.11 |
3.37 | 3.28 | 3.35 | 15,873 |
| 25 Jul 16 |
3.39000 +0.00 |
3.40 | 3.25 | 3.25 | 28,793 |
| 22 Jul 16 |
3.38600 -0.01 |
3.40 | 3.30 | 3.32 | 23,981 |
| 21 Jul 16 |
3.39600 +0.01 |
3.40 | 3.34 | 3.39 | 53,421 |
| 20 Jul 16 |
3.39000 +0.09 |
3.41 | 3.25 | 3.25 | 40,556 |
| 19 Jul 16 |
3.30000 -0.05 |
3.35 | 3.22 | 3.30 | 59,940 |
| 18 Jul 16 |
3.34500 +0.00 |
3.40 | 3.28 | 3.40 | 17,171 |
| 15 Jul 16 |
3.34900 +0.01 |
3.40 | 3.28 | 3.40 | 29,872 |
| 14 Jul 16 |
3.34000 +0.03 |
3.40 | 3.29 | 3.30 | 91,615 |
| 13 Jul 16 |
3.30500 +0.00 |
3.36 | 3.26 | 3.36 | 71,523 |
| 12 Jul 16 |
3.30700 +0.07 |
3.35 | 3.21 | 3.21 | 94,849 |
| 11 Jul 16 |
3.23900 +0.05 |
3.24 | 3.21 | 3.21 | 31,569 |
| 08 Jul 16 |
3.19000 +0.11 |
3.20 | 3.09 | 3.15 | 122,867 |
| 07 Jul 16 |
3.08000 +0.00 |
3.18 | 3.03 | 3.03 | 86,390 |
| 06 Jul 16 |
3.07600 -0.04 |
3.16 | 3.03 | 3.03 | 61,550 |
| 05 Jul 16 |
3.12000 -0.06 |
3.15 | 3.06 | 3.15 | 72,172 |
| 04 Jul 16 |
3.18000 +0.00 |
3.23 | 3.16 | 3.19 | 41,019 |
| 01 Jul 16 |
3.18000 -0.03 |
3.27 | 3.15 | 3.27 | 48,003 |
| 30 Jun 16 |
3.20700 +0.07 |
3.23 | 3.14 | 3.21 | 56,046 |
| 29 Jun 16 |
3.14000 +0.10 |
3.21 | 3.01 | 3.01 | 152,747 |
| 28 Jun 16 |
3.04000 +0.08 |
3.06 | 2.98 | 3.00 | 144,383 |
| 27 Jun 16 |
2.95800 -0.16 |
3.15 | 2.95 | 3.15 | 222,665 |
| 24 Jun 16 |
3.12000 -0.23 |
3.22 | 2.95 | 3.21 | 293,638 |
| 23 Jun 16 |
3.34700 +0.02 |
3.40 | 3.30 | 3.39 | 146,641 |
| 22 Jun 16 |
3.33000 -0.02 |
3.37 | 3.32 | 3.35 | 68,746 |
| 21 Jun 16 |
3.35000 +0.05 |
3.39 | 3.30 | 3.39 | 122,252 |
| 20 Jun 16 |
3.30300 +0.01 |
3.50 | 3.27 | 3.50 | 192,168 |
| 17 Jun 16 |
3.29400 -0.06 |
3.36 | 3.25 | 3.25 | 228,635 |
| 16 Jun 16 |
3.35000 -0.12 |
3.43 | 3.33 | 3.42 | 158,470 |
| 15 Jun 16 |
3.46800 +0.06 |
3.50 | 3.36 | 3.36 | 139,010 |
| 14 Jun 16 |
3.40600 -0.08 |
3.53 | 3.30 | 3.44 | 111,541 |
| 13 Jun 16 |
3.48100 -0.11 |
3.55 | 3.40 | 3.55 | 84,521 |
| 10 Jun 16 |
3.58700 +0.00 |
3.59 | 3.48 | 3.56 | 144,698 |
| 09 Jun 16 |
3.59000 +0.00 |
3.61 | 3.56 | 3.56 | 29,294 |
| 08 Jun 16 |
3.59300 -0.02 |
3.66 | 3.57 | 3.66 | 34,644 |
| 07 Jun 16 |
3.60900 -0.01 |
3.62 | 3.55 | 3.55 | 46,431 |
| 06 Jun 16 |
3.62100 +0.00 |
3.62 | 3.57 | 3.62 | 44,676 |
| 03 Jun 16 |
3.62000 -0.08 |
3.67 | 3.51 | 3.56 | 190,915 |
| 02 Jun 16 |
3.69700 +0.24 |
3.70 | 3.40 | 3.40 | 151,557 |
| 01 Jun 16 |
3.45500 -0.05 |
3.53 | 3.40 | 3.43 | 90,560 |
| 31 May 16 |
3.50000 -0.06 |
3.55 | 3.48 | 3.48 | 105,524 |
| 30 May 16 |
3.55500 -0.01 |
3.56 | 3.42 | 3.50 | 76,149 |
| 27 May 16 |
3.56300 +0.05 |
3.66 | 3.50 | 3.50 | 85,892 |
| 26 May 16 |
3.51800 +0.10 |
3.66 | 3.41 | 3.42 | 175,277 |
| 25 May 16 |
3.42000 +0.02 |
3.42 | 3.35 | 3.40 | 138,986 |
| 24 May 16 |
3.40000 -0.01 |
3.46 | 3.38 | 3.44 | 86,990 |
| 23 May 16 |
3.41000 -0.05 |
3.46 | 3.38 | 3.46 | 60,913 |
| 20 May 16 |
3.46300 -0.01 |
3.51 | 3.46 | 3.50 | 84,585 |
| 19 May 16 |
3.47500 -0.01 |
3.51 | 3.45 | 3.51 | 113,319 |
| 18 May 16 |
3.48900 +0.06 |
3.51 | 3.41 | 3.41 | 138,367 |
| 17 May 16 |
3.43300 +0.03 |
3.47 | 3.41 | 3.45 | 133,727 |
| 13 May 16 |
3.40700 +0.05 |
3.43 | 3.36 | 3.40 | 77,428 |
| 12 May 16 |
3.36000 -0.01 |
3.45 | 3.36 | 3.40 | 214,475 |
| 11 May 16 |
3.36600 -0.02 |
3.40 | 3.37 | 3.40 | 28,432 |
| 10 May 16 |
3.39000 +0.01 |
3.41 | 3.37 | 3.39 | 40,450 |
| 09 May 16 |
3.38300 +0.04 |
3.45 | 3.38 | 3.40 | 74,546 |
| 06 May 16 |
3.34600 -0.05 |
3.45 | 3.33 | 3.33 | 53,676 |
| 05 May 16 |
3.39500 +0.04 |
3.39 | 3.35 | 3.35 | 24,187 |
| 04 May 16 |
3.35400 -0.02 |
3.44 | 3.33 | 3.44 | 99,047 |
| 03 May 16 |
3.37900 -0.05 |
3.43 | 3.35 | 3.43 | 176,731 |
| 02 May 16 |
3.43000 +0.03 |
3.47 | 3.40 | 3.44 | 88,911 |
| 29 Apr 16 |
3.40400 +0.03 |
3.42 | 3.36 | 3.37 | 113,186 |
| 28 Apr 16 |
3.37000 -0.03 |
3.45 | 3.35 | 3.45 | 165,981 |
| 27 Apr 16 |
3.39900 +0.20 |
3.45 | 3.23 | 3.25 | 459,751 |
| 26 Apr 16 |
3.20000 +0.00 |
3.20 | 3.19 | 3.20 | 573,897 |
| 25 Apr 16 |
3.20000 +0.02 |
3.20 | 3.17 | 3.19 | 137,372 |
| 22 Apr 16 |
3.18500 +0.06 |
3.21 | 3.13 | 3.13 | 233,821 |
| 21 Apr 16 |
3.12800 -0.05 |
3.19 | 3.10 | 3.17 | 125,335 |
| 20 Apr 16 |
3.17800 -0.05 |
3.24 | 3.17 | 3.20 | 64,805 |
| 19 Apr 16 |
3.22300 +0.06 |
3.32 | 3.13 | 3.16 | 174,740 |
| 18 Apr 16 |
3.16000 +0.00 |
3.21 | 3.08 | 3.08 | 95,530 |
| 15 Apr 16 |
3.15800 -0.07 |
3.24 | 3.13 | 3.20 | 165,595 |
| 14 Apr 16 |
3.22800 +0.12 |
3.23 | 3.13 | 3.13 | 132,414 |
| 13 Apr 16 |
3.10600 +0.12 |
3.12 | 2.99 | 3.03 | 285,904 |
| 12 Apr 16 |
2.99000 -0.04 |
3.02 | 2.97 | 3.02 | 17,496 |
| 11 Apr 16 |
3.02700 +0.09 |
3.03 | 2.90 | 3.00 | 83,110 |
| 08 Apr 16 |
2.94200 +0.07 |
2.98 | 2.86 | 2.95 | 80,164 |
| 07 Apr 16 |
2.87300 -0.05 |
2.93 | 2.85 | 2.91 | 36,914 |
| 06 Apr 16 |
2.91900 +0.04 |
2.95 | 2.86 | 2.95 | 60,778 |
| 05 Apr 16 |
2.88000 -0.02 |
2.98 | 2.85 | 2.98 | 52,789 |
| 04 Apr 16 |
2.90300 +0.05 |
3.08 | 2.85 | 2.85 | 154,063 |
| 01 Apr 16 |
2.84900 +0.01 |
2.85 | 2.80 | 2.85 | 45,491 |
| 31 Mar 16 |
2.84300 +0.01 |
2.85 | 2.78 | 2.83 | 45,774 |
| 30 Mar 16 |
2.83300 +0.06 |
2.83 | 2.75 | 2.75 | 153,004 |
| 29 Mar 16 |
2.77300 -0.01 |
2.80 | 2.75 | 2.80 | 59,395 |
| 24 Mar 16 |
2.78100 +0.00 |
2.85 | 2.78 | 2.85 | 51,350 |
| 23 Mar 16 |
2.78400 +0.00 |
2.85 | 2.78 | 2.80 | 53,639 |
| 22 Mar 16 |
2.78100 -0.02 |
2.84 | 2.75 | 2.84 | 66,523 |
| 21 Mar 16 |
2.80400 -0.01 |
2.88 | 2.80 | 2.81 | 162,003 |
| 18 Mar 16 |
2.81000 +0.04 |
2.85 | 2.75 | 2.76 | 215,489 |
| 17 Mar 16 |
2.76600 +0.01 |
2.82 | 2.74 | 2.80 | 330,192 |
| 16 Mar 16 |
2.76100 +0.01 |
2.79 | 2.75 | 2.76 | 118,913 |
| 15 Mar 16 |
2.75200 +0.00 |
2.80 | 2.75 | 2.80 | 107,357 |
| 14 Mar 16 |
2.75000 +0.03 |
2.79 | 2.71 | 2.72 | 123,387 |
| 11 Mar 16 |
2.72000 +0.03 |
2.77 | 2.70 | 2.70 | 59,719 |
| 10 Mar 16 |
2.69000 -0.03 |
2.83 | 2.68 | 2.72 | 109,079 |
| 09 Mar 16 |
2.72100 +0.00 |
2.74 | 2.70 | 2.71 | 40,221 |
| 08 Mar 16 |
2.72000 -0.08 |
2.80 | 2.65 | 2.77 | 86,659 |
| 07 Mar 16 |
2.79500 -0.02 |
2.85 | 2.77 | 2.80 | 71,485 |
| 04 Mar 16 |
2.81700 +0.03 |
2.83 | 2.77 | 2.83 | 139,389 |
| 03 Mar 16 |
2.78500 -0.01 |
2.84 | 2.75 | 2.75 | 40,800 |
| 02 Mar 16 |
2.79900 +0.05 |
2.80 | 2.70 | 2.70 | 67,296 |
| 01 Mar 16 |
2.74600 +0.11 |
2.77 | 2.60 | 2.68 | 419,635 |
| 29 Feb 16 |
2.63600 -0.01 |
2.66 | 2.60 | 2.66 | 99,966 |
| 26 Feb 16 |
2.64800 +0.03 |
2.70 | 2.62 | 2.63 | 110,787 |
| 25 Feb 16 |
2.62100 -0.08 |
2.77 | 2.60 | 2.70 | 196,939 |
| 24 Feb 16 |
2.70000 +0.06 |
2.70 | 2.52 | 2.67 | 240,803 |
| 23 Feb 16 |
2.63700 -0.17 |
2.80 | 2.58 | 2.79 | 254,569 |
| 22 Feb 16 |
2.80400 +0.14 |
2.88 | 2.67 | 2.70 | 242,498 |
| 19 Feb 16 |
2.66000 +0.00 |
2.75 | 2.64 | 2.67 | 329,375 |
| 18 Feb 16 |
2.66000 -0.04 |
2.71 | 2.61 | 2.70 | 60,244 |
| 17 Feb 16 |
2.70000 +0.00 |
2.80 | 2.68 | 2.70 | 73,939 |
| 16 Feb 16 |
2.70000 -0.05 |
2.75 | 2.66 | 2.75 | 69,126 |
| 15 Feb 16 |
2.75000 +0.11 |
2.84 | 2.68 | 2.70 | 193,810 |
| 12 Feb 16 |
2.64000 +0.06 |
2.74 | 2.61 | 2.68 | 44,939 |
| 11 Feb 16 |
2.58100 -0.04 |
2.68 | 2.55 | 2.68 | 48,235 |
| 10 Feb 16 |
2.62000 +0.05 |
2.69 | 2.59 | 2.59 | 86,499 |
| 09 Feb 16 |
2.57000 -0.09 |
2.84 | 2.55 | 2.84 | 90,668 |
| 08 Feb 16 |
2.65800 -0.14 |
2.85 | 2.65 | 2.85 | 91,496 |
| 05 Feb 16 |
2.80000 +0.00 |
2.83 | 2.77 | 2.80 | 81,231 |
| 04 Feb 16 |
2.80000 -0.02 |
2.90 | 2.75 | 2.90 | 119,144 |
| 03 Feb 16 |
2.82000 -0.17 |
3.00 | 2.76 | 3.00 | 325,072 |
| 02 Feb 16 |
2.98900 +0.01 |
3.02 | 2.91 | 3.00 | 114,200 |
| 01 Feb 16 |
2.97800 -0.06 |
3.08 | 2.98 | 3.03 | 59,813 |
| 29 Jan 16 |
3.03900 +0.06 |
3.04 | 2.94 | 3.03 | 26,774 |
| 28 Jan 16 |
2.97900 -0.02 |
3.04 | 2.98 | 3.01 | 75,575 |
| 27 Jan 16 |
3.00000 +0.00 |
3.08 | 2.99 | 3.08 | 103,559 |
| 26 Jan 16 |
3.00000 -0.08 |
3.07 | 2.99 | 3.01 | 121,102 |
| 25 Jan 16 |
3.07700 +0.03 |
3.20 | 3.01 | 3.20 | 58,527 |
| 22 Jan 16 |
3.05000 +0.05 |
3.10 | 3.01 | 3.05 | 106,199 |
| 21 Jan 16 |
3.00000 -0.02 |
3.09 | 2.93 | 3.04 | 127,104 |
| 20 Jan 16 |
3.02000 -0.18 |
3.20 | 3.01 | 3.20 | 117,233 |
| 19 Jan 16 |
3.20000 -0.01 |
3.30 | 3.15 | 3.25 | 239,654 |
| 18 Jan 16 |
3.20600 +0.01 |
3.30 | 3.19 | 3.30 | 155,872 |
| 15 Jan 16 |
3.20000 -0.19 |
3.41 | 3.15 | 3.41 | 205,031 |
| 14 Jan 16 |
3.39000 -0.06 |
3.48 | 3.39 | 3.44 | 85,047 |
| 13 Jan 16 |
3.45000 -0.05 |
3.50 | 3.45 | 3.48 | 124,484 |
| 12 Jan 16 |
3.50000 +0.00 |
3.59 | 3.49 | 3.59 | 42,600 |
| 11 Jan 16 |
3.50000 +0.02 |
3.64 | 3.45 | 3.50 | 48,014 |
| 08 Jan 16 |
3.47600 +0.02 |
3.55 | 3.45 | 3.46 | 185,282 |
| 07 Jan 16 |
3.45400 -0.15 |
3.60 | 3.44 | 3.60 | 134,922 |
| 06 Jan 16 |
3.60000 -0.05 |
3.72 | 3.60 | 3.72 | 62,669 |
| 05 Jan 16 |
3.65000 +0.00 |
3.75 | 3.65 | 3.65 | 24,517 |
| 04 Jan 16 |
3.65000 -0.02 |
3.70 | 3.65 | 3.70 | 33,436 |
| 30 Dec 15 |
3.67000 -0.03 |
3.70 | 3.62 | 3.62 | 40,413 |
| 29 Dec 15 |
3.70000 +0.05 |
3.70 | 3.63 | 3.69 | 96,235 |
| 28 Dec 15 |
3.65000 -0.03 |
3.69 | 3.59 | 3.69 | 118,745 |
| 23 Dec 15 |
3.67600 +0.03 |
3.68 | 3.63 | 3.66 | 98,313 |
| 22 Dec 15 |
3.65000 -0.05 |
3.72 | 3.64 | 3.70 | 36,569 |
| 21 Dec 15 |
3.70000 -0.01 |
3.75 | 3.66 | 3.75 | 43,835 |
| 18 Dec 15 |
3.71200 +0.03 |
3.75 | 3.68 | 3.75 | 37,389 |
| 17 Dec 15 |
3.68100 +0.03 |
3.82 | 3.63 | 3.82 | 131,622 |
| 16 Dec 15 |
3.65000 -0.05 |
3.75 | 3.65 | 3.75 | 17,428 |
| 15 Dec 15 |
3.70000 +0.05 |
3.77 | 3.65 | 3.65 | 33,865 |
| 14 Dec 15 |
3.64700 -0.04 |
3.74 | 3.65 | 3.70 | 58,099 |
| 11 Dec 15 |
3.69000 -0.05 |
3.76 | 3.68 | 3.70 | 48,287 |
| 10 Dec 15 |
3.74100 -0.02 |
3.82 | 3.68 | 3.68 | 19,165 |
| 09 Dec 15 |
3.76000 -0.01 |
3.79 | 3.71 | 3.71 | 11,904 |
| 08 Dec 15 |
3.77000 -0.03 |
3.83 | 3.74 | 3.83 | 74,701 |
| 07 Dec 15 |
3.80300 +0.02 |
3.83 | 3.75 | 3.80 | 80,104 |
| 04 Dec 15 |
3.78100 +0.03 |
3.80 | 3.72 | 3.76 | 51,472 |
| 03 Dec 15 |
3.75100 -0.05 |
3.89 | 3.75 | 3.89 | 112,423 |
| 02 Dec 15 |
3.80300 -0.04 |
3.89 | 3.77 | 3.84 | 230,547 |
| 01 Dec 15 |
3.84200 -0.01 |
3.87 | 3.80 | 3.80 | 36,314 |
| 30 Nov 15 |
3.85000 +0.04 |
3.90 | 3.78 | 3.78 | 45,331 |
| 27 Nov 15 |
3.80700 +0.01 |
3.88 | 3.77 | 3.83 | 77,398 |
| 26 Nov 15 |
3.80000 +0.06 |
3.83 | 3.75 | 3.75 | 75,098 |
| 25 Nov 15 |
3.74300 +0.00 |
3.80 | 3.67 | 3.67 | 20,418 |
| 24 Nov 15 |
3.74000 +0.04 |
3.80 | 3.68 | 3.71 | 48,793 |
| 23 Nov 15 |
3.70000 +0.00 |
3.73 | 3.66 | 3.69 | 44,422 |
| 20 Nov 15 |
3.70000 -0.09 |
3.79 | 3.59 | 3.75 | 156,233 |
| 19 Nov 15 |
3.79000 -0.01 |
3.87 | 3.79 | 3.80 | 59,085 |
| 18 Nov 15 |
3.79900 +0.01 |
3.90 | 3.78 | 3.78 | 40,799 |
| 17 Nov 15 |
3.79000 +0.04 |
3.87 | 3.73 | 3.73 | 37,431 |
| 16 Nov 15 |
3.75000 +0.00 |
3.81 | 3.73 | 3.75 | 24,919 |
| 13 Nov 15 |
3.75000 -0.05 |
3.86 | 3.72 | 3.79 | 22,135 |
| 12 Nov 15 |
3.79900 -0.01 |
3.90 | 3.75 | 3.90 | 62,231 |
| 11 Nov 15 |
3.80700 +0.03 |
3.97 | 3.72 | 3.72 | 70,073 |
| 10 Nov 15 |
3.77700 +0.00 |
3.85 | 3.74 | 3.85 | 81,400 |
| 09 Nov 15 |
3.78000 -0.04 |
3.88 | 3.78 | 3.78 | 74,699 |
| 06 Nov 15 |
3.81700 -0.02 |
3.88 | 3.78 | 3.82 | 79,455 |
| 05 Nov 15 |
3.84100 -0.06 |
3.94 | 3.84 | 3.90 | 34,584 |
| 04 Nov 15 |
3.90000 -0.02 |
3.93 | 3.89 | 3.92 | 23,492 |
| 03 Nov 15 |
3.92000 -0.06 |
3.98 | 3.91 | 3.98 | 21,335 |
| 02 Nov 15 |
3.97900 +0.03 |
3.98 | 3.94 | 3.95 | 13,956 |
| 30 Oct 15 |
3.95100 +0.07 |
3.97 | 3.91 | 3.91 | 29,551 |
| 29 Oct 15 |
3.88000 -0.03 |
4.00 | 3.88 | 3.89 | 32,568 |
| 28 Oct 15 |
3.90800 +0.02 |
3.96 | 3.91 | 3.94 | 30,860 |
| 27 Oct 15 |
3.89000 -0.17 |
3.94 | 3.77 | 3.89 | 169,684 |
| 26 Oct 15 |
4.06200 -0.08 |
4.15 | 4.06 | 4.06 | 27,402 |
| 23 Oct 15 |
4.13900 +0.05 |
4.18 | 4.10 | 4.10 | 37,360 |
| 22 Oct 15 |
4.09100 -0.04 |
4.21 | 4.06 | 4.15 | 164,794 |
| 21 Oct 15 |
4.13300 -0.04 |
4.20 | 4.13 | 4.15 | 59,465 |
| 20 Oct 15 |
4.17400 +0.07 |
4.17 | 4.07 | 4.10 | 125,705 |
| 19 Oct 15 |
4.10000 +0.05 |
4.10 | 4.01 | 4.05 | 34,254 |
| 16 Oct 15 |
4.05000 +0.04 |
4.09 | 3.95 | 3.95 | 18,638 |
| 15 Oct 15 |
4.01400 -0.01 |
4.05 | 3.98 | 4.03 | 9,556 |
| 14 Oct 15 |
4.02000 +0.01 |
4.11 | 3.99 | 4.11 | 14,375 |
| 13 Oct 15 |
4.00900 -0.03 |
4.07 | 4.01 | 4.04 | 14,831 |
| 12 Oct 15 |
4.04000 -0.07 |
4.14 | 4.04 | 4.11 | 49,569 |
| 09 Oct 15 |
4.11000 -0.01 |
4.14 | 4.10 | 4.11 | 15,262 |
| 08 Oct 15 |
4.12200 +0.07 |
4.12 | 4.03 | 4.05 | 31,401 |
| 07 Oct 15 |
4.05000 +0.04 |
4.07 | 3.97 | 4.05 | 46,784 |
| 06 Oct 15 |
4.01300 +0.01 |
4.05 | 3.95 | 3.95 | 25,085 |
| 05 Oct 15 |
4.00700 -0.05 |
4.09 | 3.98 | 4.00 | 25,868 |
| 02 Oct 15 |
4.06000 +0.00 |
4.07 | 4.00 | 4.05 | 35,201 |
| 01 Oct 15 |
4.06400 +0.10 |
4.09 | 3.95 | 3.98 | 24,882 |
| 30 Sep 15 |
3.96500 -0.02 |
4.00 | 3.95 | 4.00 | 18,276 |
| 29 Sep 15 |
3.98400 +0.01 |
4.05 | 3.87 | 3.90 | 15,663 |
| 28 Sep 15 |
3.97000 -0.10 |
4.05 | 3.95 | 4.05 | 30,597 |
| 25 Sep 15 |
4.06800 +0.04 |
4.07 | 3.99 | 4.04 | 10,328 |
| 24 Sep 15 |
4.03200 +0.03 |
4.07 | 3.96 | 4.05 | 19,536 |
| 23 Sep 15 |
4.00000 +0.00 |
4.00 | 3.96 | 3.96 | 36,324 |
| 22 Sep 15 |
4.00000 -0.04 |
4.05 | 3.93 | 4.05 | 34,474 |
| 21 Sep 15 |
4.03700 +0.01 |
4.05 | 3.98 | 4.05 | 37,200 |
| 18 Sep 15 |
4.02600 -0.05 |
4.05 | 4.00 | 4.05 | 32,463 |
| 17 Sep 15 |
4.07400 +0.01 |
4.09 | 4.01 | 4.09 | 15,214 |
| 16 Sep 15 |
4.06600 +0.03 |
4.07 | 4.03 | 4.06 | 25,324 |
| 15 Sep 15 |
4.03400 -0.07 |
4.08 | 4.01 | 4.08 | 49,333 |
| 14 Sep 15 |
4.10200 -0.02 |
4.14 | 4.10 | 4.14 | 14,908 |
| 11 Sep 15 |
4.12300 -0.01 |
4.14 | 4.07 | 4.12 | 35,429 |
| 10 Sep 15 |
4.12900 +0.04 |
4.17 | 4.10 | 4.12 | 35,924 |
| 09 Sep 15 |
4.08500 +0.01 |
4.12 | 4.09 | 4.10 | 37,715 |
| 08 Sep 15 |
4.07600 +0.04 |
4.08 | 4.03 | 4.03 | 23,866 |
| 07 Sep 15 |
4.03200 +0.02 |
4.04 | 4.02 | 4.02 | 7,950 |
| 04 Sep 15 |
4.00900 -0.01 |
4.04 | 3.96 | 4.02 | 17,544 |
| 03 Sep 15 |
4.01900 +0.06 |
4.04 | 3.91 | 3.91 | 9,185 |
| 02 Sep 15 |
3.96000 +0.01 |
3.99 | 3.91 | 3.91 | 40,728 |
| 01 Sep 15 |
3.95000 -0.05 |
4.08 | 3.92 | 4.08 | 24,918 |
| 31 Aug 15 |
3.99600 +0.06 |
4.00 | 3.92 | 3.94 | 29,039 |
| 28 Aug 15 |
3.94000 +0.01 |
3.98 | 3.93 | 3.98 | 36,429 |
| 27 Aug 15 |
3.92700 -0.01 |
4.00 | 3.91 | 3.96 | 68,854 |
| 26 Aug 15 |
3.93900 -0.04 |
4.03 | 3.92 | 4.03 | 49,247 |
| 25 Aug 15 |
3.98200 +0.27 |
4.04 | 3.78 | 3.78 | 95,488 |
| 24 Aug 15 |
3.71000 -0.22 |
3.88 | 3.67 | 3.83 | 289,100 |
| 21 Aug 15 |
3.93200 -0.08 |
4.00 | 3.90 | 3.98 | 67,554 |
| 20 Aug 15 |
4.00900 -0.09 |
4.17 | 3.99 | 4.17 | 72,186 |
| 19 Aug 15 |
4.09900 -0.05 |
4.17 | 4.05 | 4.17 | 69,740 |
| 18 Aug 15 |
4.15000 +0.01 |
4.17 | 4.10 | 4.12 | 65,155 |
| 17 Aug 15 |
4.14300 -0.04 |
4.19 | 4.14 | 4.16 | 41,029 |
| 14 Aug 15 |
4.18100 +0.06 |
4.18 | 4.00 | 4.14 | 120,385 |
| 13 Aug 15 |
4.12500 +0.05 |
4.15 | 4.07 | 4.07 | 43,892 |
| 12 Aug 15 |
4.07100 -0.05 |
4.15 | 4.07 | 4.11 | 96,425 |
| 11 Aug 15 |
4.11900 -0.04 |
4.18 | 4.09 | 4.18 | 104,649 |
| 10 Aug 15 |
4.15900 +0.01 |
4.18 | 4.12 | 4.18 | 109,967 |
| 07 Aug 15 |
4.15000 -0.05 |
4.27 | 4.12 | 4.27 | 52,504 |
| 06 Aug 15 |
4.19800 +0.02 |
4.23 | 4.17 | 4.20 | 81,445 |
| 05 Aug 15 |
4.17900 +0.03 |
4.21 | 4.15 | 4.16 | 94,181 |
| 04 Aug 15 |
4.15100 +0.00 |
4.29 | 4.14 | 4.18 | 235,874 |
| 03 Aug 15 |
4.15000 -0.03 |
4.18 | 4.11 | 4.18 | 160,777 |
| 31 Jul 15 |
4.18000 +0.03 |
4.18 | 4.12 | 4.16 | 56,148 |
| 30 Jul 15 |
4.14800 +0.01 |
4.17 | 4.13 | 4.17 | 31,427 |
| 29 Jul 15 |
4.13500 -0.01 |
4.15 | 4.08 | 4.08 | 58,262 |
| 28 Jul 15 |
4.15000 -0.01 |
4.18 | 4.10 | 4.18 | 58,645 |
| 27 Jul 15 |
4.16000 -0.01 |
4.18 | 4.08 | 4.17 | 44,385 |
| 24 Jul 15 |
4.17000 +0.00 |
4.20 | 4.14 | 4.18 | 81,663 |
| 23 Jul 15 |
4.17000 +0.08 |
4.17 | 4.05 | 4.09 | 114,524 |
| 22 Jul 15 |
4.09000 +0.02 |
4.09 | 4.00 | 4.07 | 33,684 |
| 21 Jul 15 |
4.07100 -0.01 |
4.09 | 4.02 | 4.05 | 56,304 |
| 20 Jul 15 |
4.08000 +0.05 |
4.10 | 4.02 | 4.03 | 108,060 |
| 17 Jul 15 |
4.03000 +0.00 |
4.03 | 4.00 | 4.03 | 36,694 |
| 16 Jul 15 |
4.03400 +0.05 |
4.04 | 3.99 | 4.01 | 49,036 |
| 15 Jul 15 |
3.98400 +0.01 |
4.02 | 3.95 | 3.95 | 82,532 |
| 14 Jul 15 |
3.97800 +0.11 |
3.98 | 3.85 | 3.85 | 106,514 |
| 13 Jul 15 |
3.87000 +0.04 |
3.90 | 3.80 | 3.84 | 42,683 |
| 10 Jul 15 |
3.82800 +0.06 |
3.83 | 3.76 | 3.76 | 35,241 |
| 09 Jul 15 |
3.77000 +0.10 |
3.79 | 3.69 | 3.73 | 30,700 |
| 08 Jul 15 |
3.67500 +0.00 |
3.74 | 3.63 | 3.65 | 38,925 |
| 07 Jul 15 |
3.67500 -0.08 |
3.75 | 3.67 | 3.74 | 28,000 |
| 06 Jul 15 |
3.75400 -0.04 |
3.79 | 3.73 | 3.74 | 45,768 |
| 03 Jul 15 |
3.79000 +0.01 |
3.80 | 3.77 | 3.78 | 22,709 |
| 02 Jul 15 |
3.78300 -0.03 |
3.87 | 3.78 | 3.82 | 18,968 |
| 01 Jul 15 |
3.81200 +0.05 |
3.89 | 3.78 | 3.78 | 38,165 |
| 30 Jun 15 |
3.76000 -0.03 |
3.80 | 3.76 | 3.79 | 49,906 |
| 29 Jun 15 |
3.78900 -0.10 |
3.85 | 3.59 | 3.68 | 78,305 |
| 26 Jun 15 |
3.88400 +0.07 |
3.92 | 3.84 | 3.86 | 62,324 |
| 25 Jun 15 |
3.81600 -0.04 |
3.86 | 3.80 | 3.81 | 46,531 |
| 24 Jun 15 |
3.86000 +0.02 |
3.94 | 3.81 | 3.81 | 111,045 |
| 23 Jun 15 |
3.83900 -0.02 |
3.92 | 3.80 | 3.85 | 160,760 |
| 22 Jun 15 |
3.86300 -0.05 |
3.96 | 3.86 | 3.94 | 71,243 |
| 19 Jun 15 |
3.91400 -0.22 |
3.97 | 3.88 | 3.97 | 410,218 |
| 18 Jun 15 |
4.13000 -0.13 |
4.20 | 4.06 | 4.20 | 79,783 |
| 17 Jun 15 |
4.25600 +0.17 |
4.26 | 4.05 | 4.09 | 259,721 |
| 16 Jun 15 |
4.08400 +0.08 |
4.08 | 3.92 | 4.00 | 176,587 |
| 15 Jun 15 |
4.00600 -0.04 |
4.03 | 3.91 | 4.01 | 179,908 |
| 12 Jun 15 |
4.04500 -0.05 |
4.09 | 3.97 | 4.09 | 105,830 |
| 11 Jun 15 |
4.09500 +0.04 |
4.11 | 4.05 | 4.10 | 101,231 |
| 10 Jun 15 |
4.05100 -0.02 |
4.13 | 4.00 | 4.13 | 116,361 |
| 09 Jun 15 |
4.07000 -0.06 |
4.19 | 4.07 | 4.15 | 172,471 |
| 08 Jun 15 |
4.12800 +0.03 |
4.15 | 4.07 | 4.12 | 52,565 |
| 05 Jun 15 |
4.09500 -0.01 |
4.15 | 4.05 | 4.11 | 66,807 |
| 04 Jun 15 |
4.10600 -0.01 |
4.19 | 4.10 | 4.13 | 25,173 |
| 03 Jun 15 |
4.12000 -0.03 |
4.17 | 4.12 | 4.15 | 49,552 |
| 02 Jun 15 |
4.14900 -0.05 |
4.24 | 4.12 | 4.22 | 106,536 |
| 01 Jun 15 |
4.20400 +0.05 |
4.25 | 4.18 | 4.25 | 58,045 |
| 29 May 15 |
4.15800 -0.06 |
4.25 | 4.12 | 4.24 | 141,284 |
| 28 May 15 |
4.21800 +0.09 |
4.28 | 4.15 | 4.18 | 35,694 |
| 27 May 15 |
4.12600 -0.08 |
4.20 | 4.12 | 4.20 | 39,206 |
| 26 May 15 |
4.20200 +0.00 |
4.30 | 4.20 | 4.28 | 80,249 |
| 22 May 15 |
4.20100 +0.00 |
4.28 | 4.20 | 4.24 | 127,111 |
| 21 May 15 |
4.20000 +0.11 |
4.25 | 4.08 | 4.08 | 168,979 |
| 20 May 15 |
4.09000 +0.02 |
4.09 | 4.04 | 4.09 | 35,074 |
| 19 May 15 |
4.07500 +0.08 |
4.07 | 4.02 | 4.03 | 44,203 |
| 18 May 15 |
3.99000 -0.03 |
4.08 | 3.99 | 4.02 | 91,567 |
| 15 May 15 |
4.02000 -0.01 |
4.07 | 3.96 | 4.04 | 56,922 |
| 14 May 15 |
4.03000 +0.07 |
4.03 | 3.94 | 3.97 | 29,672 |
| 13 May 15 |
3.96400 +0.06 |
3.98 | 3.90 | 3.98 | 34,795 |
| 12 May 15 |
3.90700 -0.07 |
4.03 | 3.90 | 4.00 | 66,507 |
| 11 May 15 |
3.97300 +0.04 |
3.97 | 3.90 | 3.95 | 58,536 |
| 08 May 15 |
3.93300 +0.08 |
3.93 | 3.85 | 3.90 | 48,719 |
| 07 May 15 |
3.85600 -0.05 |
3.90 | 3.85 | 3.90 | 22,507 |
| 06 May 15 |
3.90300 +0.05 |
3.91 | 3.86 | 3.86 | 42,304 |
| 05 May 15 |
3.85100 -0.02 |
3.90 | 3.85 | 3.90 | 28,121 |
| 04 May 15 |
3.87300 +0.05 |
3.92 | 3.81 | 3.89 | 34,326 |
| 30 Apr 15 |
3.81900 -0.07 |
3.93 | 3.82 | 3.87 | 76,881 |
| 29 Apr 15 |
3.89300 +0.02 |
3.90 | 3.82 | 3.82 | 57,979 |
| 28 Apr 15 |
3.87100 -0.03 |
3.96 | 3.87 | 3.89 | 44,527 |
| 27 Apr 15 |
3.90600 +0.06 |
3.93 | 3.87 | 3.92 | 25,236 |
| 24 Apr 15 |
3.84100 -0.10 |
3.93 | 3.83 | 3.91 | 72,372 |
| 23 Apr 15 |
3.94000 -0.03 |
3.97 | 3.91 | 3.97 | 62,859 |
| 22 Apr 15 |
3.97100 -0.01 |
3.98 | 3.90 | 3.90 | 30,637 |
| 21 Apr 15 |
3.98000 +0.05 |
3.98 | 3.90 | 3.98 | 28,960 |
| 20 Apr 15 |
3.93000 +0.07 |
3.95 | 3.85 | 3.95 | 41,958 |
| 17 Apr 15 |
3.86500 -0.10 |
3.98 | 3.83 | 3.93 | 131,987 |
| 16 Apr 15 |
3.96000 -0.01 |
4.00 | 3.93 | 4.00 | 49,500 |
| 15 Apr 15 |
3.97200 +0.00 |
4.00 | 3.94 | 3.99 | 69,419 |
| 14 Apr 15 |
3.97600 +0.01 |
4.00 | 3.90 | 3.90 | 44,676 |
| 13 Apr 15 |
3.96300 +0.05 |
3.97 | 3.90 | 3.92 | 90,079 |
| 10 Apr 15 |
3.91000 +0.06 |
3.92 | 3.86 | 3.86 | 68,551 |
| 09 Apr 15 |
3.85300 -0.05 |
3.93 | 3.82 | 3.91 | 202,344 |
| 08 Apr 15 |
3.90000 -0.02 |
3.95 | 3.86 | 3.88 | 147,790 |
| 07 Apr 15 |
3.92400 +0.05 |
3.92 | 3.80 | 3.87 | 134,071 |
| 02 Apr 15 |
3.87700 +0.10 |
3.88 | 3.80 | 3.86 | 37,307 |
| 01 Apr 15 |
3.78200 -0.10 |
3.86 | 3.76 | 3.84 | 159,943 |
| 31 Mar 15 |
3.88200 +0.04 |
3.89 | 3.82 | 3.88 | 124,474 |
| 30 Mar 15 |
3.84700 +0.04 |
3.87 | 3.81 | 3.87 | 71,361 |
| 27 Mar 15 |
3.80500 -0.06 |
3.84 | 3.77 | 3.83 | 26,468 |
| 26 Mar 15 |
3.86600 +0.01 |
3.87 | 3.80 | 3.80 | 106,115 |
| 25 Mar 15 |
3.86000 +0.00 |
3.88 | 3.81 | 3.86 | 77,135 |
| 24 Mar 15 |
3.86000 +0.08 |
3.88 | 3.74 | 3.78 | 139,263 |
| 23 Mar 15 |
3.77900 +0.01 |
3.80 | 3.73 | 3.77 | 52,105 |
| 20 Mar 15 |
3.77100 -0.02 |
3.82 | 3.74 | 3.82 | 66,304 |
| 19 Mar 15 |
3.79200 +0.04 |
3.79 | 3.73 | 3.79 | 35,262 |
| 18 Mar 15 |
3.75300 +0.01 |
3.79 | 3.72 | 3.77 | 179,621 |
| 17 Mar 15 |
3.74200 +0.03 |
3.79 | 3.71 | 3.71 | 72,648 |
| 16 Mar 15 |
3.71100 -0.04 |
3.80 | 3.69 | 3.80 | 139,780 |
| 13 Mar 15 |
3.75000 -0.05 |
3.82 | 3.75 | 3.80 | 59,921 |
| 12 Mar 15 |
3.80200 +0.06 |
3.81 | 3.75 | 3.80 | 62,759 |
| 11 Mar 15 |
3.74300 +0.04 |
3.75 | 3.70 | 3.74 | 177,368 |
| 10 Mar 15 |
3.70700 -0.15 |
3.86 | 3.71 | 3.86 | 138,692 |
| 09 Mar 15 |
3.85800 -0.03 |
3.94 | 3.82 | 3.93 | 154,773 |
| 06 Mar 15 |
3.88400 +0.19 |
3.88 | 3.70 | 3.72 | 891,001 |
| 05 Mar 15 |
3.69500 +0.09 |
3.71 | 3.65 | 3.65 | 184,937 |
| 04 Mar 15 |
3.60500 -0.08 |
3.74 | 3.55 | 3.73 | 194,891 |
| 03 Mar 15 |
3.68400 -0.03 |
3.74 | 3.66 | 3.73 | 148,495 |
| 02 Mar 15 |
3.70900 -0.02 |
3.75 | 3.69 | 3.75 | 90,311 |
| 27 Feb 15 |
3.72500 +0.02 |
3.73 | 3.71 | 3.71 | 141,061 |
| 26 Feb 15 |
3.70000 -0.02 |
3.73 | 3.67 | 3.73 | 189,443 |
| 25 Feb 15 |
3.72000 +0.00 |
3.75 | 3.70 | 3.75 | 312,665 |
| 24 Feb 15 |
3.72000 +0.07 |
3.72 | 3.63 | 3.65 | 102,650 |
| 23 Feb 15 |
3.65000 -0.01 |
3.74 | 3.60 | 3.74 | 159,984 |
| 20 Feb 15 |
3.66000 +0.03 |
3.68 | 3.60 | 3.68 | 118,615 |
| 19 Feb 15 |
3.63500 +0.02 |
3.65 | 3.60 | 3.61 | 129,071 |
| 18 Feb 15 |
3.61100 +0.02 |
3.62 | 3.59 | 3.61 | 151,545 |
| 17 Feb 15 |
3.59100 -0.03 |
3.66 | 3.59 | 3.65 | 215,500 |
| 16 Feb 15 |
3.62200 +0.00 |
3.69 | 3.59 | 3.62 | 315,042 |
| 13 Feb 15 |
3.62000 +0.05 |
3.69 | 3.55 | 3.60 | 498,116 |
| 12 Feb 15 |
3.56800 +0.08 |
3.58 | 3.49 | 3.50 | 397,169 |
| 11 Feb 15 |
3.49000 -0.04 |
3.53 | 3.49 | 3.53 | 106,234 |
| 10 Feb 15 |
3.52900 +0.03 |
3.55 | 3.48 | 3.50 | 54,722 |
| 09 Feb 15 |
3.50000 +0.00 |
3.60 | 3.48 | 3.60 | 145,292 |
| 06 Feb 15 |
3.50100 +0.02 |
3.57 | 3.50 | 3.50 | 92,142 |
| 05 Feb 15 |
3.48200 -0.05 |
3.55 | 3.48 | 3.55 | 66,253 |
| 04 Feb 15 |
3.52900 -0.02 |
3.56 | 3.47 | 3.56 | 120,263 |
| 03 Feb 15 |
3.54800 +0.00 |
3.56 | 3.49 | 3.55 | 90,605 |
| 02 Feb 15 |
3.54700 +0.03 |
3.62 | 3.48 | 3.51 | 122,794 |
| 30 Jan 15 |
3.52000 -0.02 |
3.56 | 3.48 | 3.55 | 135,613 |
| 29 Jan 15 |
3.53800 +0.02 |
3.57 | 3.50 | 3.55 | 110,494 |
| 28 Jan 15 |
3.52000 -0.05 |
3.58 | 3.50 | 3.58 | 58,291 |
| 27 Jan 15 |
3.56900 -0.03 |
3.61 | 3.52 | 3.60 | 92,646 |
| 26 Jan 15 |
3.60000 -0.03 |
3.63 | 3.59 | 3.62 | 116,002 |
| 23 Jan 15 |
3.62900 +0.03 |
3.67 | 3.60 | 3.60 | 97,317 |
| 22 Jan 15 |
3.59900 -0.08 |
3.66 | 3.60 | 3.61 | 73,717 |
| 21 Jan 15 |
3.68300 +0.02 |
3.71 | 3.63 | 3.71 | 16,494 |
| 20 Jan 15 |
3.66100 -0.04 |
3.72 | 3.63 | 3.72 | 29,924 |
| 19 Jan 15 |
3.69600 +0.07 |
3.70 | 3.63 | 3.66 | 36,285 |
| 16 Jan 15 |
3.62500 +0.01 |
3.66 | 3.59 | 3.62 | 29,605 |
| 15 Jan 15 |
3.61900 -0.04 |
3.73 | 3.59 | 3.73 | 34,779 |
| 14 Jan 15 |
3.66100 -0.01 |
3.70 | 3.58 | 3.63 | 29,038 |
| 13 Jan 15 |
3.67200 +0.03 |
3.67 | 3.58 | 3.65 | 39,433 |
| 12 Jan 15 |
3.64000 -0.04 |
3.75 | 3.62 | 3.62 | 31,598 |
| 09 Jan 15 |
3.67800 +0.01 |
3.75 | 3.63 | 3.67 | 44,174 |
| 08 Jan 15 |
3.66600 +0.04 |
3.73 | 3.65 | 3.73 | 26,276 |
| 07 Jan 15 |
3.62800 +0.00 |
3.82 | 3.63 | 3.70 | 35,541 |
| 06 Jan 15 |
3.62500 -0.13 |
3.73 | 3.63 | 3.70 | 27,146 |
| 05 Jan 15 |
3.75000 -0.08 |
3.83 | 3.67 | 3.83 | 101,405 |
| 02 Jan 15 |
3.82500 +0.12 |
3.83 | 3.74 | 3.75 | 9,819 |
| 30 Dec 14 |
3.71000 +0.05 |
3.75 | 3.65 | 3.65 | 46,317 |
| 29 Dec 14 |
3.66300 -0.05 |
3.72 | 3.64 | 3.71 | 138,248 |
| 23 Dec 14 |
3.71000 +0.06 |
3.72 | 3.64 | 3.68 | 109,301 |
| 22 Dec 14 |
3.65000 +0.06 |
3.69 | 3.54 | 3.54 | 70,996 |
| 19 Dec 14 |
3.59000 -0.01 |
3.65 | 3.57 | 3.61 | 44,925 |
| 18 Dec 14 |
3.60000 +0.12 |
3.70 | 3.47 | 3.47 | 155,524 |
| 17 Dec 14 |
3.48400 -0.23 |
3.70 | 3.48 | 3.58 | 131,529 |
| 16 Dec 14 |
3.71000 +0.01 |
3.75 | 3.56 | 3.70 | 110,283 |
| 15 Dec 14 |
3.70000 -0.04 |
3.75 | 3.70 | 3.73 | 27,305 |
| 12 Dec 14 |
3.73800 -0.02 |
3.90 | 3.72 | 3.74 | 42,175 |
| 11 Dec 14 |
3.75700 -0.02 |
3.82 | 3.75 | 3.79 | 34,185 |
| 10 Dec 14 |
3.77300 -0.01 |
3.82 | 3.77 | 3.81 | 42,537 |
| 09 Dec 14 |
3.78000 -0.04 |
3.90 | 3.78 | 3.84 | 98,853 |
| 08 Dec 14 |
3.82000 -0.08 |
3.95 | 3.81 | 3.95 | 55,631 |
| 05 Dec 14 |
3.90000 +0.06 |
3.90 | 3.85 | 3.89 | 27,540 |
| 04 Dec 14 |
3.84000 -0.06 |
3.91 | 3.84 | 3.90 | 43,643 |
| 03 Dec 14 |
3.89800 +0.02 |
3.90 | 3.86 | 3.89 | 27,017 |
| 02 Dec 14 |
3.88200 +0.04 |
3.97 | 3.83 | 3.97 | 37,903 |
| 01 Dec 14 |
3.83900 -0.06 |
3.90 | 3.80 | 3.90 | 52,914 |
| 28 Nov 14 |
3.90000 +0.00 |
3.93 | 3.87 | 3.88 | 79,038 |
| 27 Nov 14 |
3.90000 +0.00 |
3.94 | 3.87 | 3.91 | 56,464 |
| 26 Nov 14 |
3.90000 -0.03 |
3.94 | 3.90 | 3.92 | 30,366 |
| 25 Nov 14 |
3.93200 +0.03 |
3.95 | 3.90 | 3.90 | 44,783 |
| 24 Nov 14 |
3.90200 -0.04 |
4.00 | 3.90 | 4.00 | 48,368 |
| 21 Nov 14 |
3.93800 +0.02 |
4.05 | 3.93 | 4.00 | 34,877 |
| 20 Nov 14 |
3.92000 -0.01 |
4.05 | 3.91 | 4.00 | 13,204 |
| 19 Nov 14 |
3.92800 -0.04 |
3.95 | 3.91 | 3.95 | 8,174 |
| 18 Nov 14 |
3.97000 +0.02 |
3.99 | 3.91 | 3.96 | 21,304 |
| 17 Nov 14 |
3.95000 -0.02 |
4.00 | 3.87 | 3.95 | 49,019 |
| 14 Nov 14 |
3.97000 -0.04 |
4.04 | 3.96 | 4.00 | 42,796 |
| 13 Nov 14 |
4.00800 -0.07 |
4.10 | 3.96 | 4.10 | 39,008 |
| 12 Nov 14 |
4.07900 +0.02 |
4.08 | 4.00 | 4.06 | 15,895 |
| 11 Nov 14 |
4.06000 -0.01 |
4.10 | 4.05 | 4.10 | 13,035 |
| 10 Nov 14 |
4.07000 -0.01 |
4.14 | 4.02 | 4.14 | 42,891 |
| 07 Nov 14 |
4.08000 -0.11 |
4.20 | 4.07 | 4.10 | 39,749 |
| 06 Nov 14 |
4.19300 +0.06 |
4.24 | 4.10 | 4.24 | 12,467 |
| 05 Nov 14 |
4.13600 +0.12 |
4.14 | 4.03 | 4.06 | 26,389 |
| 04 Nov 14 |
4.02000 -0.05 |
4.08 | 4.02 | 4.07 | 8,897 |
| 03 Nov 14 |
4.06900 +0.02 |
4.15 | 4.04 | 4.15 | 28,809 |
| 31 Oct 14 |
4.05000 -0.03 |
4.20 | 4.05 | 4.20 | 10,335 |
| 30 Oct 14 |
4.08200 +0.01 |
4.10 | 4.05 | 4.07 | 13,934 |
| 29 Oct 14 |
4.07000 +0.00 |
4.10 | 4.07 | 4.10 | 2,465 |
| 28 Oct 14 |
4.06700 +0.02 |
4.10 | 4.05 | 4.05 | 9,981 |
| 27 Oct 14 |
4.04900 -0.01 |
4.20 | 4.02 | 4.20 | 22,059 |
| 24 Oct 14 |
4.06000 -0.04 |
4.15 | 4.06 | 4.13 | 13,063 |
| 23 Oct 14 |
4.10000 -0.10 |
4.32 | 4.10 | 4.32 | 19,638 |
| 22 Oct 14 |
4.20400 +0.04 |
4.32 | 4.16 | 4.23 | 37,844 |
| 21 Oct 14 |
4.16500 +0.07 |
4.21 | 4.05 | 4.20 | 11,591 |
| 20 Oct 14 |
4.09000 +0.09 |
4.17 | 4.00 | 4.02 | 27,481 |
| 17 Oct 14 |
4.00400 +0.20 |
4.01 | 3.88 | 3.90 | 54,068 |
| 16 Oct 14 |
3.80000 -0.28 |
4.10 | 3.80 | 4.10 | 68,924 |
| 15 Oct 14 |
4.08000 -0.03 |
4.20 | 4.08 | 4.20 | 30,441 |
| 14 Oct 14 |
4.11000 -0.04 |
4.17 | 4.08 | 4.10 | 25,967 |
| 13 Oct 14 |
4.15400 -0.06 |
4.25 | 4.13 | 4.20 | 21,044 |
| 10 Oct 14 |
4.21000 -0.07 |
4.30 | 4.21 | 4.26 | 41,517 |
| 09 Oct 14 |
4.28000 +0.04 |
4.38 | 4.28 | 4.38 | 11,214 |
| 08 Oct 14 |
4.24200 +0.01 |
4.29 | 4.23 | 4.25 | 9,585 |
| 07 Oct 14 |
4.23100 -0.04 |
4.40 | 4.23 | 4.40 | 23,924 |
| 06 Oct 14 |
4.27200 -0.01 |
4.35 | 4.21 | 4.34 | 40,824 |
| 02 Oct 14 |
4.28500 -0.08 |
4.45 | 4.28 | 4.45 | 53,357 |
| 01 Oct 14 |
4.36500 -0.06 |
4.46 | 4.34 | 4.40 | 22,321 |
| 30 Sep 14 |
4.42000 -0.08 |
4.50 | 4.40 | 4.50 | 46,440 |
| 29 Sep 14 |
4.50000 +0.03 |
4.50 | 4.47 | 4.47 | 29,016 |
| 26 Sep 14 |
4.47100 -0.02 |
4.51 | 4.47 | 4.49 | 14,227 |
| 25 Sep 14 |
4.49000 +0.02 |
4.61 | 4.47 | 4.50 | 23,551 |
| 24 Sep 14 |
4.47300 +0.01 |
4.55 | 4.46 | 4.46 | 5,230 |
| 23 Sep 14 |
4.46500 -0.03 |
4.55 | 4.46 | 4.48 | 14,743 |
| 22 Sep 14 |
4.50000 -0.03 |
4.58 | 4.46 | 4.55 | 36,029 |
| 19 Sep 14 |
4.53400 +0.03 |
4.55 | 4.51 | 4.51 | 12,205 |
| 18 Sep 14 |
4.50000 +0.00 |
4.54 | 4.49 | 4.49 | 9,807 |
| 17 Sep 14 |
4.50000 -0.03 |
4.54 | 4.49 | 4.54 | 20,029 |
| 16 Sep 14 |
4.53500 +0.03 |
4.53 | 4.49 | 4.50 | 60,024 |
| 15 Sep 14 |
4.50000 -0.03 |
4.55 | 4.48 | 4.55 | 23,102 |
| 12 Sep 14 |
4.53300 +0.01 |
4.55 | 4.48 | 4.53 | 45,236 |
| 11 Sep 14 |
4.52000 -0.01 |
4.54 | 4.52 | 4.54 | 7,397 |
| 10 Sep 14 |
4.53300 +0.02 |
4.61 | 4.51 | 4.51 | 15,479 |
| 09 Sep 14 |
4.51300 -0.07 |
4.57 | 4.51 | 4.55 | 5,355 |
| 08 Sep 14 |
4.57800 +0.07 |
4.61 | 4.51 | 4.51 | 10,612 |
| 05 Sep 14 |
4.51000 -0.02 |
4.65 | 4.50 | 4.53 | 74,242 |
| 04 Sep 14 |
4.53000 -0.02 |
4.64 | 4.52 | 4.54 | 15,968 |
| 03 Sep 14 |
4.55200 +0.05 |
4.60 | 4.50 | 4.60 | 38,125 |
| 02 Sep 14 |
4.50000 -0.05 |
4.62 | 4.50 | 4.62 | 29,378 |
| 01 Sep 14 |
4.55000 +0.04 |
4.72 | 4.51 | 4.72 | 67,967 |
| 29 Aug 14 |
4.51000 +0.00 |
4.55 | 4.50 | 4.55 | 40,184 |
| 28 Aug 14 |
4.51400 -0.04 |
4.58 | 4.49 | 4.55 | 21,686 |
| 27 Aug 14 |
4.55000 +0.01 |
4.70 | 4.50 | 4.57 | 37,782 |
| 26 Aug 14 |
4.54100 -0.01 |
4.67 | 4.54 | 4.67 | 11,190 |
| 25 Aug 14 |
4.55000 +0.00 |
4.61 | 4.51 | 4.59 | 24,169 |
| 22 Aug 14 |
4.54900 -0.04 |
4.60 | 4.52 | 4.55 | 34,075 |
| 21 Aug 14 |
4.58900 -0.02 |
4.60 | 4.55 | 4.60 | 28,921 |
| 20 Aug 14 |
4.60800 +0.03 |
4.61 | 4.51 | 4.60 | 67,661 |
| 19 Aug 14 |
4.57300 +0.00 |
4.62 | 4.55 | 4.61 | 89,678 |
| 18 Aug 14 |
4.57000 -0.13 |
4.75 | 4.48 | 4.72 | 49,207 |
| 15 Aug 14 |
4.70400 +0.09 |
4.85 | 4.61 | 4.65 | 52,419 |
| 14 Aug 14 |
4.61100 -0.19 |
4.79 | 4.50 | 4.79 | 148,544 |
| 13 Aug 14 |
4.80000 -0.10 |
4.90 | 4.80 | 4.90 | 54,376 |
| 12 Aug 14 |
4.90000 -0.04 |
4.99 | 4.90 | 4.95 | 11,729 |
| 11 Aug 14 |
4.94100 +0.12 |
4.98 | 4.85 | 4.98 | 7,753 |
| 08 Aug 14 |
4.82300 +0.00 |
4.94 | 4.80 | 4.82 | 33,815 |
| 07 Aug 14 |
4.82400 -0.06 |
5.00 | 4.82 | 4.90 | 30,017 |
| 06 Aug 14 |
4.88000 -0.03 |
4.92 | 4.82 | 4.91 | 22,363 |
| 05 Aug 14 |
4.91100 +0.05 |
5.01 | 4.91 | 4.91 | 11,952 |
| 04 Aug 14 |
4.86500 -0.03 |
4.92 | 4.85 | 4.91 | 25,270 |
| 01 Aug 14 |
4.89000 -0.11 |
4.97 | 4.86 | 4.95 | 44,518 |
| 31 Jul 14 |
5.00000 -0.01 |
5.05 | 5.00 | 5.01 | 47,430 |
| 30 Jul 14 |
5.01000 -0.03 |
5.05 | 5.01 | 5.01 | 20,259 |
| 29 Jul 14 |
5.03800 +0.03 |
5.09 | 5.02 | 5.05 | 8,234 |
| 28 Jul 14 |
5.01000 -0.04 |
5.05 | 4.95 | 5.05 | 32,524 |
| 25 Jul 14 |
5.05000 +0.00 |
5.10 | 5.01 | 5.10 | 8,311 |
| 24 Jul 14 |
5.05300 -0.03 |
5.17 | 5.05 | 5.17 | 18,958 |
| 23 Jul 14 |
5.08600 +0.03 |
5.12 | 5.03 | 5.05 | 5,873 |
| 22 Jul 14 |
5.05300 +0.00 |
5.14 | 5.00 | 5.08 | 55,902 |
| 21 Jul 14 |
5.05600 +0.07 |
5.06 | 4.96 | 4.99 | 45,309 |
| 18 Jul 14 |
4.99000 +0.01 |
4.99 | 4.95 | 4.95 | 31,742 |
| 17 Jul 14 |
4.97900 -0.01 |
5.00 | 4.96 | 5.00 | 23,144 |
| 16 Jul 14 |
4.99000 +0.04 |
5.00 | 4.91 | 4.99 | 26,447 |
| 15 Jul 14 |
4.95100 -0.05 |
5.00 | 4.89 | 4.98 | 55,386 |
| 14 Jul 14 |
4.99900 +0.09 |
5.00 | 4.91 | 4.91 | 13,261 |
| 11 Jul 14 |
4.90600 +0.09 |
4.95 | 4.81 | 4.81 | 37,345 |
| 10 Jul 14 |
4.81300 -0.16 |
4.95 | 4.81 | 4.95 | 32,255 |
| 09 Jul 14 |
4.97000 +0.00 |
5.00 | 4.93 | 4.95 | 16,841 |
| 08 Jul 14 |
4.97100 +0.08 |
5.02 | 4.90 | 4.93 | 23,570 |
| 07 Jul 14 |
4.89200 -0.01 |
4.93 | 4.89 | 4.92 | 17,517 |
| 04 Jul 14 |
4.90000 -0.01 |
4.93 | 4.88 | 4.89 | 16,303 |
| 03 Jul 14 |
4.90500 +0.05 |
4.94 | 4.88 | 4.88 | 19,971 |
| 02 Jul 14 |
4.86000 -0.02 |
4.93 | 4.85 | 4.85 | 19,796 |
| 01 Jul 14 |
4.87800 -0.04 |
4.99 | 4.88 | 4.88 | 18,387 |
| 30 Jun 14 |
4.91600 +0.02 |
4.99 | 4.87 | 4.90 | 94,629 |
| 27 Jun 14 |
4.89500 +0.05 |
4.90 | 4.85 | 4.90 | 38,064 |
| 26 Jun 14 |
4.84400 -0.03 |
4.95 | 4.84 | 4.88 | 31,912 |
| 25 Jun 14 |
4.87600 +0.04 |
4.93 | 4.88 | 4.90 | 11,286 |
| 24 Jun 14 |
4.84000 -0.22 |
5.08 | 4.84 | 4.96 | 49,551 |
| 23 Jun 14 |
5.05800 +0.13 |
5.06 | 4.86 | 4.97 | 25,622 |
| 20 Jun 14 |
4.93000 -0.27 |
5.19 | 4.90 | 5.15 | 110,398 |
| 19 Jun 14 |
5.20000 +0.21 |
5.20 | 4.96 | 4.96 | 118,321 |
| 18 Jun 14 |
4.99100 -0.01 |
5.02 | 4.90 | 4.90 | 30,032 |
| 17 Jun 14 |
4.99900 +0.10 |
5.00 | 4.86 | 4.88 | 37,579 |
| 16 Jun 14 |
4.89900 +0.00 |
4.93 | 4.87 | 4.90 | 15,588 |
| 13 Jun 14 |
4.90000 +0.00 |
5.00 | 4.86 | 5.00 | 33,055 |
| 12 Jun 14 |
4.90000 -0.09 |
5.00 | 4.83 | 4.96 | 49,016 |
| 11 Jun 14 |
4.99500 -0.07 |
5.01 | 4.95 | 5.01 | 26,005 |
| 10 Jun 14 |
5.06000 -0.04 |
5.09 | 5.00 | 5.07 | 30,718 |
| 09 Jun 14 |
5.09900 +0.00 |
5.10 | 4.95 | 5.10 | 24,490 |
| 06 Jun 14 |
5.10000 -0.17 |
5.18 | 5.05 | 5.13 | 53,288 |
| 05 Jun 14 |
5.27000 -0.07 |
5.28 | 5.20 | 5.20 | 69,854 |
| 04 Jun 14 |
5.33500 +0.11 |
5.34 | 5.13 | 5.28 | 96,224 |
| 03 Jun 14 |
5.22900 +0.05 |
5.30 | 5.10 | 5.10 | 57,695 |
| 02 Jun 14 |
5.18000 +0.10 |
5.25 | 5.10 | 5.17 | 83,578 |
| 30 May 14 |
5.08000 -0.07 |
5.19 | 5.00 | 5.00 | 99,567 |
| 29 May 14 |
5.14700 +0.01 |
5.19 | 5.00 | 5.00 | 31,668 |
| 28 May 14 |
5.14000 +0.14 |
5.15 | 5.01 | 5.05 | 85,145 |
| 27 May 14 |
5.00000 +0.10 |
5.04 | 4.90 | 4.90 | 53,849 |
| 26 May 14 |
4.90200 -0.02 |
4.95 | 4.85 | 4.95 | 28,167 |
| 23 May 14 |
4.91800 +0.02 |
4.97 | 4.85 | 4.91 | 34,772 |
| 22 May 14 |
4.90300 +0.06 |
4.99 | 4.84 | 4.93 | 58,124 |
| 21 May 14 |
4.84100 +0.00 |
4.98 | 4.80 | 4.85 | 38,435 |
| 20 May 14 |
4.84500 -0.06 |
4.95 | 4.84 | 4.95 | 21,350 |
| 19 May 14 |
4.90000 -0.04 |
4.94 | 4.82 | 4.94 | 12,606 |
| 16 May 14 |
4.93700 +0.07 |
4.95 | 4.80 | 4.95 | 13,167 |
| 15 May 14 |
4.87000 +0.01 |
4.94 | 4.87 | 4.87 | 49,705 |
| 14 May 14 |
4.86000 -0.04 |
4.92 | 4.80 | 4.80 | 26,462 |
| 13 May 14 |
4.90000 +0.00 |
4.93 | 4.80 | 4.82 | 86,662 |
| 12 May 14 |
4.89700 +0.05 |
4.90 | 4.83 | 4.85 | 23,661 |
| 09 May 14 |
4.85000 +0.00 |
4.88 | 4.75 | 4.80 | 21,710 |
| 08 May 14 |
4.85000 +0.09 |
4.90 | 4.75 | 4.90 | 19,888 |
| 07 May 14 |
4.76000 -0.09 |
4.85 | 4.76 | 4.85 | 4,433 |
| 06 May 14 |
4.85000 -0.05 |
4.90 | 4.76 | 4.90 | 18,170 |
| 05 May 14 |
4.89700 +0.01 |
4.90 | 4.69 | 4.82 | 32,856 |
| 02 May 14 |
4.88900 -0.01 |
4.93 | 4.82 | 4.84 | 9,106 |
| 30 Apr 14 |
4.90000 +0.06 |
4.94 | 4.80 | 4.80 | 13,249 |
| 29 Apr 14 |
4.84300 -0.03 |
4.89 | 4.81 | 4.81 | 14,669 |
| 28 Apr 14 |
4.87300 +0.07 |
4.93 | 4.78 | 4.78 | 40,789 |
| 25 Apr 14 |
4.80500 +0.00 |
4.94 | 4.78 | 4.94 | 7,312 |
| 24 Apr 14 |
4.80600 -0.02 |
4.95 | 4.80 | 4.95 | 28,447 |
| 23 Apr 14 |
4.82500 +0.06 |
4.95 | 4.76 | 4.90 | 43,466 |
| 22 Apr 14 |
4.76400 -0.08 |
4.85 | 4.76 | 4.83 | 26,103 |
| 17 Apr 14 |
4.84800 -0.05 |
4.93 | 4.83 | 4.91 | 45,711 |
| 16 Apr 14 |
4.89900 -0.01 |
4.95 | 4.83 | 4.93 | 24,040 |
| 15 Apr 14 |
4.91100 -0.01 |
5.00 | 4.90 | 4.95 | 26,656 |
| 14 Apr 14 |
4.92000 +0.04 |
5.00 | 4.81 | 4.81 | 58,082 |
| 11 Apr 14 |
4.87800 -0.05 |
4.90 | 4.81 | 4.82 | 8,205 |
| 10 Apr 14 |
4.92700 -0.06 |
5.00 | 4.88 | 5.00 | 38,801 |
| 09 Apr 14 |
4.98900 +0.04 |
4.99 | 4.86 | 4.95 | 46,366 |
| 08 Apr 14 |
4.94900 +0.13 |
4.95 | 4.75 | 4.82 | 64,011 |
| 07 Apr 14 |
4.81700 -0.07 |
4.89 | 4.72 | 4.89 | 56,204 |
| 04 Apr 14 |
4.88300 -0.05 |
4.95 | 4.87 | 4.95 | 23,232 |
| 03 Apr 14 |
4.93100 +0.00 |
4.98 | 4.90 | 4.98 | 24,324 |
| 02 Apr 14 |
4.93000 +0.02 |
4.99 | 4.87 | 4.99 | 26,855 |
| 01 Apr 14 |
4.90600 +0.09 |
4.95 | 4.82 | 4.86 | 55,872 |
| 31 Mar 14 |
4.82000 +0.11 |
4.85 | 4.70 | 4.76 | 41,008 |
| 28 Mar 14 |
4.71200 +0.01 |
4.74 | 4.68 | 4.74 | 14,810 |
| 27 Mar 14 |
4.69700 -0.05 |
4.80 | 4.68 | 4.80 | 41,828 |
| 26 Mar 14 |
4.74600 +0.05 |
4.80 | 4.70 | 4.80 | 44,395 |
| 25 Mar 14 |
4.70000 -0.09 |
4.80 | 4.70 | 4.80 | 28,037 |
| 24 Mar 14 |
4.79000 -0.01 |
4.80 | 4.71 | 4.75 | 38,813 |
| 21 Mar 14 |
4.80000 +0.12 |
4.85 | 4.68 | 4.68 | 67,446 |
| 20 Mar 14 |
4.68100 -0.09 |
4.85 | 4.68 | 4.75 | 28,070 |
| 19 Mar 14 |
4.77000 +0.01 |
4.86 | 4.74 | 4.74 | 45,374 |
| 18 Mar 14 |
4.76200 -0.07 |
4.85 | 4.72 | 4.85 | 47,752 |
| 17 Mar 14 |
4.83400 +0.09 |
4.83 | 4.57 | 4.65 | 82,662 |
| 14 Mar 14 |
4.74400 -0.20 |
4.89 | 4.74 | 4.89 | 101,692 |
| 13 Mar 14 |
4.94000 +0.01 |
5.03 | 4.93 | 4.93 | 9,491 |
| 12 Mar 14 |
4.93000 -0.05 |
5.01 | 4.93 | 4.95 | 24,228 |
| 11 Mar 14 |
4.97500 -0.05 |
5.06 | 4.95 | 5.01 | 38,436 |
| 10 Mar 14 |
5.02900 -0.06 |
5.08 | 5.00 | 5.00 | 39,702 |
| 07 Mar 14 |
5.09000 +0.06 |
5.11 | 5.03 | 5.05 | 36,821 |
| 06 Mar 14 |
5.03300 -0.19 |
5.22 | 5.03 | 5.17 | 91,086 |
| 05 Mar 14 |
5.21900 -0.02 |
5.29 | 5.17 | 5.29 | 53,890 |
| 04 Mar 14 |
5.23400 +0.25 |
5.28 | 5.00 | 5.00 | 59,767 |
| 03 Mar 14 |
4.98100 -0.37 |
5.22 | 4.98 | 5.20 | 83,954 |
| 28 Feb 14 |
5.34800 +0.10 |
5.35 | 5.13 | 5.17 | 102,472 |
| 27 Feb 14 |
5.25200 -0.03 |
5.28 | 5.09 | 5.28 | 47,548 |
| 26 Feb 14 |
5.28100 -0.01 |
5.30 | 5.22 | 5.30 | 18,288 |
| 25 Feb 14 |
5.28700 +0.04 |
5.29 | 5.17 | 5.25 | 35,824 |
| 24 Feb 14 |
5.24700 +0.02 |
5.25 | 5.15 | 5.16 | 28,970 |
| 21 Feb 14 |
5.22700 -0.02 |
5.23 | 5.11 | 5.19 | 120,666 |
| 20 Feb 14 |
5.25000 -0.01 |
5.25 | 5.20 | 5.25 | 33,943 |
| 19 Feb 14 |
5.26000 +0.00 |
5.36 | 5.20 | 5.34 | 85,110 |
| 18 Feb 14 |
5.25900 -0.03 |
5.32 | 5.21 | 5.32 | 37,622 |
| 17 Feb 14 |
5.28800 -0.01 |
5.30 | 5.27 | 5.27 | 38,808 |
| 14 Feb 14 |
5.29700 +0.01 |
5.37 | 5.24 | 5.31 | 35,325 |
| 13 Feb 14 |
5.28800 +0.06 |
5.31 | 5.25 | 5.30 | 34,568 |
| 12 Feb 14 |
5.23100 -0.04 |
5.45 | 5.23 | 5.30 | 90,163 |
| 11 Feb 14 |
5.27000 +0.05 |
5.28 | 5.22 | 5.25 | 14,634 |
| 10 Feb 14 |
5.22100 +0.02 |
5.29 | 5.22 | 5.25 | 28,188 |
| 07 Feb 14 |
5.20600 -0.05 |
5.30 | 5.20 | 5.28 | 31,455 |
| 06 Feb 14 |
5.25300 +0.02 |
5.38 | 5.17 | 5.17 | 95,840 |
| 05 Feb 14 |
5.23000 +0.02 |
5.35 | 5.16 | 5.16 | 87,371 |
| 04 Feb 14 |
5.21300 -0.44 |
5.44 | 5.15 | 5.44 | 261,947 |
| 03 Feb 14 |
5.65000 -0.04 |
5.69 | 5.61 | 5.65 | 19,434 |
| 31 Jan 14 |
5.68700 -0.21 |
5.90 | 5.65 | 5.90 | 63,402 |
| 30 Jan 14 |
5.89700 +0.06 |
5.90 | 5.76 | 5.85 | 17,584 |
| 29 Jan 14 |
5.84100 -0.14 |
6.07 | 5.72 | 6.00 | 77,991 |
| 28 Jan 14 |
5.98000 +0.22 |
5.99 | 5.77 | 5.79 | 93,675 |
| 27 Jan 14 |
5.75500 +0.04 |
5.76 | 5.55 | 5.65 | 96,536 |
| 24 Jan 14 |
5.71800 -0.25 |
5.97 | 5.70 | 5.96 | 116,137 |
| 23 Jan 14 |
5.96800 -0.01 |
5.98 | 5.92 | 5.95 | 48,399 |
| 22 Jan 14 |
5.97900 +0.01 |
6.02 | 5.93 | 5.97 | 77,777 |
| 21 Jan 14 |
5.96700 +0.05 |
5.97 | 5.90 | 5.92 | 22,887 |
| 20 Jan 14 |
5.92000 +0.02 |
5.94 | 5.85 | 5.90 | 59,474 |
| 17 Jan 14 |
5.90000 -0.04 |
5.97 | 5.82 | 5.95 | 135,480 |
| 16 Jan 14 |
5.93800 +0.24 |
5.95 | 5.66 | 5.66 | 149,143 |
| 15 Jan 14 |
5.69800 +0.10 |
5.72 | 5.60 | 5.60 | 103,298 |
| 14 Jan 14 |
5.60000 +0.03 |
5.60 | 5.50 | 5.55 | 58,214 |
| 13 Jan 14 |
5.57000 +0.13 |
5.61 | 5.43 | 5.46 | 116,226 |
| 10 Jan 14 |
5.43800 +0.15 |
5.49 | 5.35 | 5.45 | 157,396 |
| 09 Jan 14 |
5.29000 +0.01 |
5.34 | 5.24 | 5.28 | 36,541 |
| 08 Jan 14 |
5.27600 +0.02 |
5.29 | 5.18 | 5.25 | 84,411 |
| 07 Jan 14 |
5.25300 -0.03 |
5.28 | 5.23 | 5.26 | 18,535 |
| 06 Jan 14 |
5.28000 +0.01 |
5.34 | 5.27 | 5.30 | 40,606 |
| 03 Jan 14 |
5.27100 -0.02 |
5.35 | 5.20 | 5.26 | 44,889 |
| 02 Jan 14 |
5.28700 +0.08 |
5.29 | 5.15 | 5.28 | 47,278 |
| 30 Dec 13 |
5.21100 -0.02 |
5.25 | 5.19 | 5.21 | 30,533 |
| 27 Dec 13 |
5.23000 +0.00 |
5.30 | 5.20 | 5.24 | 61,514 |
| 23 Dec 13 |
5.23400 +0.01 |
5.30 | 5.19 | 5.30 | 33,666 |
| 20 Dec 13 |
5.22600 -0.09 |
5.32 | 5.20 | 5.30 | 103,493 |
| 19 Dec 13 |
5.31600 +0.28 |
5.32 | 5.05 | 5.05 | 146,665 |
| 18 Dec 13 |
5.03100 +0.03 |
5.05 | 5.00 | 5.00 | 26,719 |
| 17 Dec 13 |
5.00000 +0.04 |
5.02 | 4.95 | 4.95 | 24,763 |
| 16 Dec 13 |
4.96000 +0.02 |
5.01 | 4.92 | 4.94 | 47,643 |
| 13 Dec 13 |
4.93900 -0.02 |
4.96 | 4.85 | 4.93 | 37,274 |
| 12 Dec 13 |
4.95600 -0.08 |
5.07 | 4.95 | 5.02 | 29,021 |
| 11 Dec 13 |
5.03200 -0.05 |
5.14 | 5.01 | 5.05 | 47,770 |
| 10 Dec 13 |
5.07800 +0.08 |
5.09 | 4.94 | 4.98 | 51,456 |
| 09 Dec 13 |
5.00200 -0.03 |
5.05 | 4.98 | 5.05 | 26,429 |
| 06 Dec 13 |
5.03300 +0.03 |
5.03 | 4.91 | 5.00 | 95,009 |
| 05 Dec 13 |
5.00000 +0.01 |
5.02 | 4.99 | 5.01 | 57,046 |
| 04 Dec 13 |
4.99400 -0.01 |
5.05 | 4.97 | 4.98 | 42,959 |
| 03 Dec 13 |
5.00000 -0.01 |
5.05 | 4.93 | 5.02 | 112,551 |
| 02 Dec 13 |
5.00800 +0.09 |
5.03 | 4.90 | 4.93 | 85,767 |
| 29 Nov 13 |
4.92000 -0.01 |
4.95 | 4.86 | 4.94 | 74,255 |
| 28 Nov 13 |
4.93000 +0.13 |
4.93 | 4.86 | 4.87 | 46,152 |
| 27 Nov 13 |
4.80100 -0.07 |
4.87 | 4.78 | 4.84 | 48,880 |
| 26 Nov 13 |
4.86600 +0.14 |
4.87 | 4.70 | 4.77 | 82,297 |
| 25 Nov 13 |
4.72400 +0.13 |
4.72 | 4.58 | 4.59 | 89,567 |
| 22 Nov 13 |
4.59200 +0.00 |
4.60 | 4.58 | 4.60 | 27,745 |
| 21 Nov 13 |
4.59300 -0.01 |
4.60 | 4.57 | 4.60 | 32,025 |
| 20 Nov 13 |
4.60000 +0.02 |
4.61 | 4.56 | 4.60 | 37,166 |
| 19 Nov 13 |
4.58400 +0.02 |
4.63 | 4.55 | 4.56 | 41,574 |
| 18 Nov 13 |
4.56000 +0.07 |
4.57 | 4.50 | 4.50 | 48,494 |
| 15 Nov 13 |
4.49200 +0.00 |
4.52 | 4.48 | 4.50 | 40,469 |
| 14 Nov 13 |
4.49000 -0.03 |
4.54 | 4.49 | 4.51 | 37,682 |
| 13 Nov 13 |
4.51700 +0.00 |
4.53 | 4.50 | 4.53 | 30,408 |
| 12 Nov 13 |
4.52000 +0.00 |
4.54 | 4.50 | 4.50 | 55,799 |
| 11 Nov 13 |
4.52300 -0.02 |
4.56 | 4.50 | 4.56 | 58,309 |
| 08 Nov 13 |
4.53900 -0.02 |
4.55 | 4.51 | 4.51 | 61,625 |
| 07 Nov 13 |
4.55900 +0.01 |
4.57 | 4.51 | 4.53 | 115,672 |
| 06 Nov 13 |
4.55000 -0.02 |
4.66 | 4.52 | 4.56 | 101,300 |
| 05 Nov 13 |
4.56700 -0.08 |
4.67 | 4.56 | 4.65 | 68,181 |
| 04 Nov 13 |
4.64200 +0.00 |
4.67 | 4.64 | 4.65 | 74,367 |
| 01 Nov 13 |
4.64000 +0.05 |
4.65 | 4.60 | 4.60 | 34,214 |
| 31 Oct 13 |
4.59400 -0.06 |
4.66 | 4.59 | 4.66 | 21,072 |
| 30 Oct 13 |
4.65500 +0.05 |
4.67 | 4.61 | 4.61 | 58,013 |
| 29 Oct 13 |
4.61000 +0.01 |
4.63 | 4.55 | 4.62 | 56,863 |
| 28 Oct 13 |
4.60300 -0.01 |
4.64 | 4.60 | 4.60 | 22,146 |
| 25 Oct 13 |
4.61800 +0.01 |
4.65 | 4.60 | 4.63 | 16,578 |
| 24 Oct 13 |
4.60600 -0.06 |
4.67 | 4.60 | 4.67 | 59,146 |
| 23 Oct 13 |
4.67000 +0.01 |
4.67 | 4.66 | 4.66 | 22,155 |
| 22 Oct 13 |
4.65800 -0.01 |
4.67 | 4.65 | 4.66 | 18,974 |
| 21 Oct 13 |
4.66900 +0.00 |
4.75 | 4.63 | 4.75 | 90,402 |
| 18 Oct 13 |
4.67000 +0.00 |
4.68 | 4.65 | 4.66 | 74,089 |
| 17 Oct 13 |
4.67000 +0.01 |
4.67 | 4.64 | 4.66 | 47,138 |
| 16 Oct 13 |
4.65800 -0.01 |
4.67 | 4.59 | 4.65 | 78,142 |
| 15 Oct 13 |
4.66600 +0.01 |
4.67 | 4.64 | 4.64 | 26,787 |
| 14 Oct 13 |
4.66000 +0.01 |
4.66 | 4.61 | 4.65 | 23,054 |
| 11 Oct 13 |
4.65300 -0.02 |
4.69 | 4.64 | 4.69 | 35,031 |
| 10 Oct 13 |
4.67000 +0.01 |
4.68 | 4.60 | 4.66 | 72,895 |
| 09 Oct 13 |
4.65700 +0.05 |
4.66 | 4.60 | 4.60 | 34,203 |
| 08 Oct 13 |
4.61000 -0.04 |
4.66 | 4.58 | 4.66 | 26,521 |
| 07 Oct 13 |
4.65200 -0.02 |
4.70 | 4.60 | 4.67 | 74,932 |
| 04 Oct 13 |
4.67000 +0.00 |
4.75 | 4.57 | 4.68 | 157,761 |
| 03 Oct 13 |
4.67000 +0.01 |
4.68 | 4.57 | 4.65 | 18,921 |
| 02 Oct 13 |
4.66400 +0.01 |
4.71 | 4.55 | 4.66 | 79,338 |
| 01 Oct 13 |
4.65200 -0.08 |
4.76 | 4.63 | 4.76 | 45,103 |
| 30 Sep 13 |
4.73100 +0.03 |
4.73 | 4.63 | 4.69 | 54,380 |
| 27 Sep 13 |
4.69800 -0.04 |
4.82 | 4.68 | 4.72 | 30,243 |
| 26 Sep 13 |
4.73500 -0.07 |
4.81 | 4.66 | 4.81 | 44,264 |
| 25 Sep 13 |
4.80000 -0.07 |
4.85 | 4.76 | 4.85 | 33,824 |
| 24 Sep 13 |
4.87000 -0.01 |
4.90 | 4.84 | 4.90 | 19,392 |
| 23 Sep 13 |
4.87500 -0.05 |
4.95 | 4.85 | 4.92 | 80,174 |
| 20 Sep 13 |
4.92000 -0.07 |
4.99 | 4.91 | 4.97 | 71,529 |
| 19 Sep 13 |
4.98700 -0.01 |
5.03 | 4.96 | 5.03 | 39,454 |
| 18 Sep 13 |
5.00000 -0.02 |
5.05 | 4.99 | 5.03 | 29,695 |
| 17 Sep 13 |
5.02000 -0.03 |
5.08 | 5.00 | 5.05 | 30,224 |
| 16 Sep 13 |
5.04900 +0.04 |
5.09 | 5.00 | 5.04 | 53,745 |
| 13 Sep 13 |
5.01300 +0.01 |
5.05 | 5.00 | 5.00 | 45,625 |
| 12 Sep 13 |
5.00000 +0.00 |
5.00 | 4.95 | 5.00 | 32,342 |
| 11 Sep 13 |
4.99900 +0.04 |
5.00 | 4.96 | 4.99 | 53,666 |
| 10 Sep 13 |
4.95600 -0.02 |
4.98 | 4.90 | 4.98 | 20,204 |
| 09 Sep 13 |
4.97100 +0.06 |
4.98 | 4.90 | 4.93 | 19,183 |
| 06 Sep 13 |
4.90700 -0.06 |
4.97 | 4.90 | 4.97 | 3,105 |
| 05 Sep 13 |
4.96800 -0.01 |
4.98 | 4.92 | 4.98 | 23,413 |
| 04 Sep 13 |
4.98000 +0.03 |
4.98 | 4.93 | 4.95 | 16,340 |
| 03 Sep 13 |
4.95200 +0.01 |
4.98 | 4.90 | 4.94 | 27,759 |
| 02 Sep 13 |
4.94000 -0.02 |
4.98 | 4.89 | 4.90 | 51,105 |
| 30 Aug 13 |
4.96000 +0.03 |
5.00 | 4.90 | 4.95 | 45,627 |
| 29 Aug 13 |
4.92500 +0.00 |
4.94 | 4.80 | 4.92 | 31,971 |
| 28 Aug 13 |
4.93000 +0.02 |
4.93 | 4.90 | 4.90 | 51,898 |
| 27 Aug 13 |
4.91100 +0.02 |
4.92 | 4.81 | 4.86 | 39,892 |
| 26 Aug 13 |
4.89000 -0.01 |
4.91 | 4.80 | 4.90 | 19,529 |
| 23 Aug 13 |
4.90400 +0.07 |
4.91 | 4.80 | 4.85 | 39,816 |
| 22 Aug 13 |
4.83500 +0.04 |
4.85 | 4.78 | 4.80 | 47,841 |
| 21 Aug 13 |
4.79500 +0.00 |
4.80 | 4.72 | 4.72 | 15,024 |
| 20 Aug 13 |
4.79700 -0.07 |
4.85 | 4.73 | 4.81 | 26,554 |
| 19 Aug 13 |
4.86600 +0.17 |
4.87 | 4.67 | 4.70 | 31,101 |
| 16 Aug 13 |
4.69500 +0.01 |
4.70 | 4.67 | 4.70 | 15,756 |
| 15 Aug 13 |
4.68900 -0.11 |
4.88 | 4.67 | 4.84 | 57,898 |
| 14 Aug 13 |
4.80000 +0.10 |
4.80 | 4.67 | 4.74 | 68,152 |
| 13 Aug 13 |
4.70000 +0.03 |
4.70 | 4.65 | 4.67 | 32,491 |
| 12 Aug 13 |
4.66900 +0.12 |
4.67 | 4.54 | 4.55 | 32,215 |
| 09 Aug 13 |
4.55000 +0.03 |
4.55 | 4.50 | 4.54 | 47,207 |
| 08 Aug 13 |
4.52000 +0.01 |
4.54 | 4.49 | 4.52 | 27,850 |
| 07 Aug 13 |
4.51100 -0.02 |
4.56 | 4.50 | 4.56 | 35,197 |
| 06 Aug 13 |
4.53500 -0.14 |
4.70 | 4.51 | 4.67 | 43,669 |
| 05 Aug 13 |
4.67600 +0.09 |
4.74 | 4.58 | 4.58 | 22,333 |
| 02 Aug 13 |
4.58800 -0.04 |
4.70 | 4.55 | 4.67 | 20,161 |
| 01 Aug 13 |
4.63000 +0.04 |
4.74 | 4.56 | 4.72 | 27,285 |
| 31 Jul 13 |
4.59400 +0.00 |
4.63 | 4.55 | 4.59 | 19,346 |
| 30 Jul 13 |
4.59400 -0.02 |
4.75 | 4.56 | 4.65 | 47,819 |
| 29 Jul 13 |
4.61200 +0.02 |
4.65 | 4.56 | 4.65 | 20,743 |
| 26 Jul 13 |
4.58900 -0.01 |
4.63 | 4.54 | 4.63 | 19,873 |
| 25 Jul 13 |
4.60200 +0.03 |
4.64 | 4.55 | 4.63 | 26,933 |
| 24 Jul 13 |
4.57100 +0.03 |
4.61 | 4.55 | 4.60 | 18,052 |
| 23 Jul 13 |
4.54400 -0.01 |
4.64 | 4.52 | 4.61 | 18,604 |
| 22 Jul 13 |
4.55000 -0.03 |
4.62 | 4.55 | 4.59 | 17,033 |
| 19 Jul 13 |
4.58000 +0.01 |
4.63 | 4.51 | 4.53 | 16,849 |
| 18 Jul 13 |
4.56800 +0.08 |
4.62 | 4.50 | 4.54 | 26,425 |
| 17 Jul 13 |
4.48400 -0.07 |
4.65 | 4.48 | 4.62 | 24,990 |
| 16 Jul 13 |
4.55100 +0.05 |
4.60 | 4.51 | 4.56 | 25,986 |
| 15 Jul 13 |
4.50000 -0.07 |
4.57 | 4.49 | 4.57 | 33,224 |
| 12 Jul 13 |
4.56600 +0.08 |
4.57 | 4.48 | 4.50 | 42,145 |
| 11 Jul 13 |
4.48800 -0.01 |
4.58 | 4.47 | 4.51 | 64,812 |
| 10 Jul 13 |
4.50100 -0.03 |
4.59 | 4.45 | 4.52 | 38,402 |
| 09 Jul 13 |
4.52900 -0.03 |
4.64 | 4.52 | 4.64 | 46,096 |
| 08 Jul 13 |
4.55900 -0.11 |
4.71 | 4.55 | 4.65 | 20,068 |
| 05 Jul 13 |
4.66800 +0.08 |
4.69 | 4.59 | 4.66 | 14,968 |
| 04 Jul 13 |
4.59200 +0.00 |
4.70 | 4.50 | 4.60 | 56,696 |
| 03 Jul 13 |
4.59200 -0.03 |
4.66 | 4.46 | 4.66 | 56,531 |
| 02 Jul 13 |
4.61800 +0.12 |
4.77 | 4.52 | 4.53 | 22,125 |
| 01 Jul 13 |
4.50000 -0.18 |
4.68 | 4.46 | 4.68 | 26,497 |
| 28 Jun 13 |
4.67600 +0.07 |
4.68 | 4.54 | 4.62 | 28,384 |
| 27 Jun 13 |
4.60900 +0.03 |
4.66 | 4.53 | 4.62 | 25,859 |
| 26 Jun 13 |
4.58300 +0.03 |
4.66 | 4.47 | 4.52 | 31,088 |
| 25 Jun 13 |
4.55600 +0.02 |
4.59 | 4.46 | 4.51 | 36,694 |
| 24 Jun 13 |
4.53600 +0.12 |
4.61 | 4.44 | 4.46 | 138,673 |
| 21 Jun 13 |
4.41400 -0.20 |
4.65 | 4.40 | 4.65 | 228,697 |
| 20 Jun 13 |
4.61000 +0.01 |
4.64 | 4.56 | 4.60 | 53,927 |
| 19 Jun 13 |
4.60000 -0.01 |
4.64 | 4.60 | 4.60 | 31,601 |
| 18 Jun 13 |
4.60900 -0.08 |
4.78 | 4.61 | 4.66 | 63,888 |
| 17 Jun 13 |
4.68900 +0.08 |
4.74 | 4.62 | 4.65 | 25,717 |
| 14 Jun 13 |
4.61400 +0.02 |
4.70 | 4.60 | 4.60 | 40,151 |
| 13 Jun 13 |
4.59000 -0.06 |
4.63 | 4.45 | 4.53 | 55,461 |
| 12 Jun 13 |
4.64800 -0.15 |
4.80 | 4.56 | 4.80 | 68,001 |
| 11 Jun 13 |
4.80000 -0.10 |
4.95 | 4.80 | 4.95 | 85,947 |
| 10 Jun 13 |
4.90000 +0.00 |
5.01 | 4.86 | 4.95 | 105,531 |
| 07 Jun 13 |
4.90000 -0.35 |
5.00 | 4.80 | 5.00 | 129,238 |
| 06 Jun 13 |
5.24600 -0.01 |
5.31 | 5.24 | 5.31 | 67,352 |
| 05 Jun 13 |
5.25800 -0.03 |
5.35 | 5.25 | 5.35 | 129,915 |
| 04 Jun 13 |
5.28900 +0.04 |
5.42 | 5.26 | 5.40 | 211,022 |
| 03 Jun 13 |
5.25000 -0.02 |
5.42 | 5.24 | 5.30 | 157,950 |
| 31 May 13 |
5.27000 +0.00 |
5.39 | 5.23 | 5.25 | 178,844 |
| 30 May 13 |
5.26600 -0.03 |
5.38 | 5.24 | 5.30 | 120,296 |
| 29 May 13 |
5.29100 -0.04 |
5.40 | 5.29 | 5.35 | 85,279 |
| 28 May 13 |
5.33000 -0.07 |
5.46 | 5.29 | 5.41 | 148,545 |
| 27 May 13 |
5.40000 +0.15 |
5.41 | 5.30 | 5.34 | 56,003 |
| 24 May 13 |
5.25000 -0.03 |
5.36 | 5.25 | 5.32 | 121,538 |
| 23 May 13 |
5.28000 -0.11 |
5.40 | 5.27 | 5.39 | 148,443 |
| 22 May 13 |
5.39000 +0.01 |
5.41 | 5.38 | 5.38 | 34,779 |
| 21 May 13 |
5.38000 +0.02 |
5.47 | 5.36 | 5.36 | 62,861 |
| 20 May 13 |
5.36300 -0.01 |
5.41 | 5.36 | 5.36 | 28,898 |
| 17 May 13 |
5.37000 -0.01 |
5.50 | 5.34 | 5.39 | 89,099 |
| 16 May 13 |
5.38000 -0.05 |
5.51 | 5.38 | 5.51 | 21,977 |
| 15 May 13 |
5.42900 +0.05 |
5.46 | 5.36 | 5.46 | 58,273 |
| 14 May 13 |
5.38100 +0.00 |
5.47 | 5.38 | 5.43 | 33,886 |
| 13 May 13 |
5.38200 -0.01 |
5.47 | 5.38 | 5.45 | 91,643 |
| 10 May 13 |
5.39000 -0.01 |
5.43 | 5.38 | 5.43 | 25,770 |
| 09 May 13 |
5.40000 -0.01 |
5.45 | 5.38 | 5.45 | 13,647 |
| 08 May 13 |
5.41000 +0.05 |
5.46 | 5.37 | 5.40 | 23,977 |
| 07 May 13 |
5.36000 -0.09 |
5.51 | 5.36 | 5.41 | 103,441 |
| 06 May 13 |
5.45000 +0.02 |
5.59 | 5.38 | 5.51 | 34,370 |
| 03 May 13 |
5.43100 +0.08 |
5.50 | 5.39 | 5.50 | 44,018 |
| 02 May 13 |
5.35000 -0.04 |
5.49 | 5.34 | 5.45 | 44,746 |
| 30 Apr 13 |
5.39000 +0.04 |
5.45 | 5.38 | 5.40 | 16,591 |
| 29 Apr 13 |
5.35400 +0.00 |
5.49 | 5.35 | 5.35 | 16,019 |
| 26 Apr 13 |
5.35000 -0.05 |
5.50 | 5.35 | 5.50 | 18,563 |
| 25 Apr 13 |
5.40000 +0.00 |
5.42 | 5.32 | 5.32 | 7,584 |
| 24 Apr 13 |
5.40000 +0.00 |
5.44 | 5.38 | 5.40 | 13,925 |
| 23 Apr 13 |
5.40000 +0.03 |
5.45 | 5.30 | 5.45 | 10,975 |
| 22 Apr 13 |
5.36700 +0.11 |
5.40 | 5.26 | 5.33 | 13,274 |
| 19 Apr 13 |
5.26000 +0.01 |
5.32 | 5.25 | 5.25 | 50,928 |
| 18 Apr 13 |
5.25000 +0.00 |
5.34 | 5.25 | 5.25 | 17,458 |
| 17 Apr 13 |
5.25000 -0.21 |
5.46 | 5.25 | 5.45 | 59,933 |
| 16 Apr 13 |
5.46300 +0.13 |
5.47 | 5.31 | 5.31 | 33,859 |
| 15 Apr 13 |
5.33700 +0.01 |
5.50 | 5.31 | 5.50 | 47,865 |
| 12 Apr 13 |
5.32600 -0.02 |
5.45 | 5.31 | 5.31 | 16,197 |
| 11 Apr 13 |
5.35000 +0.02 |
5.49 | 5.33 | 5.41 | 21,820 |
| 10 Apr 13 |
5.33200 +0.14 |
5.39 | 5.20 | 5.20 | 14,791 |
| 09 Apr 13 |
5.19200 -0.01 |
5.34 | 5.18 | 5.25 | 22,550 |
| 08 Apr 13 |
5.20000 -0.10 |
5.46 | 5.20 | 5.37 | 34,144 |
| 05 Apr 13 |
5.30300 -0.04 |
5.49 | 5.30 | 5.40 | 29,999 |
| 04 Apr 13 |
5.34500 +0.09 |
5.50 | 5.33 | 5.43 | 17,710 |
| 03 Apr 13 |
5.25500 -0.14 |
5.45 | 5.26 | 5.37 | 21,670 |
| 02 Apr 13 |
5.40000 +0.20 |
5.44 | 5.25 | 5.30 | 44,655 |
| 28 Mar 13 |
5.20300 -0.07 |
5.30 | 5.15 | 5.22 | 80,105 |
| 27 Mar 13 |
5.26900 -0.20 |
5.52 | 5.27 | 5.50 | 75,523 |
| 26 Mar 13 |
5.47100 +0.01 |
5.55 | 5.46 | 5.50 | 30,887 |
| 25 Mar 13 |
5.46500 +0.05 |
5.65 | 5.45 | 5.56 | 64,842 |
| 22 Mar 13 |
5.42000 +0.02 |
5.53 | 5.40 | 5.53 | 46,153 |
| 21 Mar 13 |
5.40000 -0.01 |
5.55 | 5.40 | 5.55 | 22,551 |
| 20 Mar 13 |
5.41200 -0.04 |
5.59 | 5.41 | 5.59 | 24,638 |
| 19 Mar 13 |
5.45500 -0.02 |
5.60 | 5.40 | 5.45 | 22,029 |
| 18 Mar 13 |
5.47100 -0.13 |
5.72 | 5.47 | 5.60 | 40,752 |
| 15 Mar 13 |
5.60000 +0.04 |
5.64 | 5.55 | 5.58 | 45,848 |
| 14 Mar 13 |
5.56000 -0.03 |
5.70 | 5.55 | 5.65 | 37,102 |
| 13 Mar 13 |
5.58700 -0.20 |
5.90 | 5.59 | 5.90 | 51,018 |
| 12 Mar 13 |
5.79000 +0.00 |
5.93 | 5.75 | 5.75 | 35,206 |
| 11 Mar 13 |
5.79000 -0.09 |
5.99 | 5.76 | 5.94 | 44,366 |
| 08 Mar 13 |
5.87800 +0.10 |
6.01 | 5.84 | 5.84 | 56,153 |
| 07 Mar 13 |
5.78000 -0.27 |
6.10 | 5.72 | 6.10 | 53,492 |
| 06 Mar 13 |
6.05000 +0.02 |
6.15 | 6.03 | 6.03 | 39,094 |
| 05 Mar 13 |
6.03100 -0.02 |
6.19 | 6.03 | 6.05 | 26,735 |
| 04 Mar 13 |
6.04800 -0.15 |
6.20 | 6.03 | 6.09 | 22,285 |
| 01 Mar 13 |
6.20000 -0.19 |
6.35 | 6.02 | 6.35 | 65,909 |
| 28 Feb 13 |
6.39200 -0.19 |
6.60 | 6.39 | 6.45 | 42,979 |
| 27 Feb 13 |
6.58000 +0.08 |
6.60 | 6.41 | 6.50 | 47,336 |
| 26 Feb 13 |
6.50000 +0.13 |
6.50 | 6.30 | 6.37 | 47,870 |
| 25 Feb 13 |
6.37000 +0.08 |
6.45 | 6.30 | 6.33 | 25,376 |
| 22 Feb 13 |
6.29400 +0.00 |
6.35 | 6.11 | 6.30 | 37,491 |
| 21 Feb 13 |
6.29000 +0.11 |
6.29 | 6.00 | 6.23 | 23,766 |
| 20 Feb 13 |
6.18300 -0.07 |
6.25 | 6.15 | 6.15 | 20,457 |
| 19 Feb 13 |
6.25000 +0.10 |
6.28 | 6.05 | 6.05 | 31,231 |
| 18 Feb 13 |
6.15000 -0.08 |
6.23 | 6.10 | 6.23 | 28,213 |
| 15 Feb 13 |
6.23000 +0.23 |
6.25 | 6.03 | 6.05 | 42,525 |
| 14 Feb 13 |
6.00000 -0.25 |
6.30 | 5.96 | 6.30 | 96,907 |
| 13 Feb 13 |
6.25000 -0.04 |
6.35 | 6.22 | 6.33 | 10,053 |
| 12 Feb 13 |
6.29000 +0.04 |
6.38 | 6.15 | 6.25 | 40,500 |
| 11 Feb 13 |
6.25200 -0.07 |
6.40 | 6.25 | 6.32 | 11,047 |
| 08 Feb 13 |
6.32300 +0.06 |
6.35 | 6.25 | 6.27 | 6,451 |
| 07 Feb 13 |
6.26500 -0.05 |
6.41 | 6.25 | 6.34 | 41,735 |
| 06 Feb 13 |
6.31000 +0.15 |
6.31 | 6.04 | 6.19 | 45,010 |
| 05 Feb 13 |
6.16400 -0.19 |
6.33 | 6.00 | 6.33 | 50,255 |
| 04 Feb 13 |
6.35000 -0.13 |
6.50 | 6.35 | 6.50 | 21,042 |
| 01 Feb 13 |
6.48000 +0.09 |
6.49 | 6.23 | 6.44 | 34,182 |
| 31 Jan 13 |
6.39000 -0.04 |
6.41 | 6.29 | 6.41 | 29,413 |
| 30 Jan 13 |
6.43100 +0.04 |
6.64 | 6.37 | 6.41 | 81,029 |
| 29 Jan 13 |
6.39000 +0.08 |
6.40 | 6.23 | 6.31 | 45,972 |
| 28 Jan 13 |
6.31000 +0.28 |
6.32 | 6.09 | 6.14 | 73,892 |
| 25 Jan 13 |
6.03200 -0.10 |
6.16 | 6.02 | 6.16 | 20,680 |
| 24 Jan 13 |
6.13000 +0.03 |
6.17 | 5.93 | 6.00 | 46,614 |
| 23 Jan 13 |
6.09900 +0.08 |
6.10 | 5.95 | 5.95 | 27,355 |
| 22 Jan 13 |
6.01500 +0.01 |
6.02 | 5.91 | 5.99 | 28,166 |
| 21 Jan 13 |
6.00000 +0.10 |
6.00 | 5.91 | 5.98 | 13,081 |
| 18 Jan 13 |
5.90000 +0.00 |
5.98 | 5.85 | 5.98 | 45,613 |
| 17 Jan 13 |
5.90000 +0.02 |
5.97 | 5.89 | 5.90 | 38,239 |
| 16 Jan 13 |
5.88400 +0.05 |
5.96 | 5.70 | 5.70 | 73,912 |
| 15 Jan 13 |
5.83000 +0.03 |
5.84 | 5.71 | 5.80 | 28,268 |
| 14 Jan 13 |
5.80000 +0.00 |
5.82 | 5.68 | 5.80 | 38,146 |
| 11 Jan 13 |
5.80000 +0.03 |
5.80 | 5.70 | 5.80 | 22,843 |
| 10 Jan 13 |
5.77100 +0.11 |
5.77 | 5.60 | 5.69 | 19,931 |
| 09 Jan 13 |
5.66500 +0.11 |
5.67 | 5.55 | 5.58 | 28,458 |
| 08 Jan 13 |
5.55000 +0.00 |
5.56 | 5.30 | 5.45 | 47,583 |
| 07 Jan 13 |
5.55000 +0.21 |
5.59 | 5.35 | 5.44 | 29,795 |
| 04 Jan 13 |
5.34500 +0.14 |
5.34 | 5.13 | 5.13 | 79,521 |
| 03 Jan 13 |
5.20000 -0.03 |
5.29 | 5.20 | 5.23 | 14,272 |
| 02 Jan 13 |
5.23000 +0.23 |
5.29 | 5.08 | 5.08 | 40,396 |
| 28 Dec 12 |
5.00000 -0.31 |
5.48 | 4.96 | 5.48 | 50,845 |
| 27 Dec 12 |
5.31100 -0.05 |
5.50 | 5.31 | 5.50 | 23,466 |
| 21 Dec 12 |
5.35900 -0.20 |
5.65 | 5.32 | 5.65 | 47,889 |
| 20 Dec 12 |
5.56400 -0.09 |
5.68 | 5.55 | 5.55 | 14,014 |
| 19 Dec 12 |
5.65000 +0.06 |
5.65 | 5.52 | 5.52 | 12,501 |
| 18 Dec 12 |
5.59000 -0.06 |
5.65 | 5.53 | 5.65 | 12,706 |
| 17 Dec 12 |
5.64900 -0.01 |
5.69 | 5.56 | 5.65 | 12,356 |
| 14 Dec 12 |
5.65900 +0.06 |
5.74 | 5.56 | 5.74 | 8,873 |
| 13 Dec 12 |
5.60000 -0.12 |
5.74 | 5.60 | 5.73 | 15,600 |
| 12 Dec 12 |
5.72000 +0.21 |
5.72 | 5.50 | 5.50 | 22,216 |
| 11 Dec 12 |
5.51300 -0.23 |
5.76 | 5.51 | 5.75 | 37,277 |
| 10 Dec 12 |
5.74500 +0.00 |
5.84 | 5.70 | 5.80 | 18,444 |
| 07 Dec 12 |
5.74200 +0.01 |
5.80 | 5.65 | 5.73 | 16,006 |
| 06 Dec 12 |
5.73000 +0.03 |
5.81 | 5.70 | 5.74 | 17,787 |
| 05 Dec 12 |
5.70200 +0.03 |
5.77 | 5.68 | 5.68 | 14,159 |
| 04 Dec 12 |
5.67600 -0.10 |
5.82 | 5.68 | 5.80 | 28,320 |
| 03 Dec 12 |
5.77900 +0.18 |
5.80 | 5.60 | 5.64 | 30,169 |
| 30 Nov 12 |
5.60000 +0.18 |
5.60 | 5.43 | 5.45 | 24,291 |
| 29 Nov 12 |
5.41500 -0.03 |
5.50 | 5.33 | 5.49 | 32,402 |
| 28 Nov 12 |
5.44900 +0.03 |
5.45 | 5.28 | 5.40 | 20,540 |
| 27 Nov 12 |
5.42200 -0.04 |
5.51 | 5.41 | 5.50 | 21,221 |
| 26 Nov 12 |
5.46600 +0.10 |
5.52 | 5.40 | 5.50 | 22,781 |
| 23 Nov 12 |
5.37100 +0.13 |
5.54 | 5.30 | 5.30 | 52,578 |
| 22 Nov 12 |
5.23900 +0.07 |
5.30 | 5.12 | 5.18 | 15,179 |
| 21 Nov 12 |
5.16800 -0.01 |
5.18 | 5.10 | 5.16 | 15,368 |
| 20 Nov 12 |
5.17700 +0.07 |
5.18 | 5.05 | 5.10 | 31,241 |
| 19 Nov 12 |
5.10400 +0.01 |
5.15 | 5.10 | 5.15 | 20,445 |
| 16 Nov 12 |
5.09400 +0.03 |
5.14 | 5.06 | 5.14 | 11,360 |
| 15 Nov 12 |
5.06000 -0.07 |
5.20 | 5.01 | 5.12 | 34,629 |
| 14 Nov 12 |
5.12500 +0.10 |
5.16 | 5.02 | 5.02 | 29,570 |
| 13 Nov 12 |
5.02100 +0.07 |
5.05 | 4.95 | 4.95 | 18,600 |
| 12 Nov 12 |
4.95400 -0.03 |
5.01 | 4.95 | 4.95 | 6,719 |
| 09 Nov 12 |
4.97900 -0.05 |
5.05 | 4.97 | 5.02 | 8,479 |
| 08 Nov 12 |
5.02500 +0.12 |
5.03 | 4.97 | 4.97 | 64,791 |
| 07 Nov 12 |
4.91000 -0.13 |
5.03 | 4.91 | 5.03 | 19,253 |
| 06 Nov 12 |
5.04400 +0.03 |
5.04 | 4.98 | 5.00 | 20,441 |
| 05 Nov 12 |
5.01800 +0.06 |
5.07 | 4.96 | 5.03 | 17,729 |
| 02 Nov 12 |
4.95900 -0.08 |
5.05 | 4.96 | 5.03 | 22,997 |
| 01 Nov 12 |
5.04300 +0.09 |
5.04 | 4.95 | 4.97 | 23,102 |
| 31 Oct 12 |
4.95400 -0.02 |
5.00 | 4.94 | 4.96 | 11,831 |
| 30 Oct 12 |
4.97000 -0.02 |
5.00 | 4.95 | 4.99 | 6,118 |
| 29 Oct 12 |
4.99200 +0.02 |
5.04 | 4.93 | 5.04 | 11,914 |
| 26 Oct 12 |
4.97300 -0.07 |
5.04 | 4.93 | 5.04 | 17,523 |
| 25 Oct 12 |
5.03900 +0.01 |
5.05 | 4.96 | 5.02 | 7,672 |
| 24 Oct 12 |
5.03000 +0.02 |
5.05 | 4.96 | 5.04 | 7,707 |
| 23 Oct 12 |
5.01500 -0.05 |
5.07 | 4.96 | 5.07 | 17,514 |
| 22 Oct 12 |
5.06600 +0.03 |
5.11 | 5.00 | 5.05 | 15,996 |
| 19 Oct 12 |
5.03500 +0.00 |
5.09 | 5.03 | 5.09 | 8,904 |
| 18 Oct 12 |
5.03000 -0.07 |
5.17 | 5.00 | 5.17 | 21,111 |
| 17 Oct 12 |
5.10500 +0.01 |
5.17 | 5.07 | 5.07 | 8,159 |
| 16 Oct 12 |
5.10000 +0.03 |
5.10 | 5.01 | 5.02 | 8,122 |
| 15 Oct 12 |
5.07500 +0.02 |
5.08 | 5.00 | 5.00 | 8,462 |
| 12 Oct 12 |
5.05000 +0.07 |
5.05 | 4.98 | 4.98 | 18,700 |
| 11 Oct 12 |
4.98000 -0.02 |
5.05 | 4.96 | 4.97 | 16,980 |
| 10 Oct 12 |
4.99700 +0.00 |
5.02 | 4.96 | 4.97 | 104,828 |
| 09 Oct 12 |
5.00000 +0.04 |
5.00 | 4.96 | 4.96 | 8,124 |
| 08 Oct 12 |
4.96000 -0.04 |
5.02 | 4.96 | 5.01 | 19,687 |
| 05 Oct 12 |
5.00000 +0.06 |
5.02 | 4.90 | 4.97 | 20,491 |
| 04 Oct 12 |
4.94300 -0.02 |
5.02 | 4.94 | 4.96 | 34,375 |
| 03 Oct 12 |
4.96000 +0.00 |
5.03 | 4.96 | 5.03 | 4,947 |
| 02 Oct 12 |
4.96400 -0.04 |
5.14 | 4.96 | 5.01 | 30,027 |
| 01 Oct 12 |
5.00200 -0.06 |
5.16 | 5.00 | 5.10 | 30,814 |
| 28 Sep 12 |
5.05900 +0.06 |
5.06 | 4.93 | 5.01 | 21,486 |
| 27 Sep 12 |
4.99700 +0.23 |
5.05 | 4.76 | 4.80 | 72,958 |
| 26 Sep 12 |
4.76400 -0.10 |
4.85 | 4.76 | 4.82 | 46,345 |
| 25 Sep 12 |
4.86000 -0.01 |
4.96 | 4.82 | 4.86 | 32,907 |
| 24 Sep 12 |
4.87200 -0.03 |
4.93 | 4.85 | 4.90 | 28,682 |
| 21 Sep 12 |
4.90200 -0.05 |
5.00 | 4.90 | 5.00 | 13,289 |
| 20 Sep 12 |
4.95000 +0.00 |
5.03 | 4.90 | 5.03 | 10,358 |
| 19 Sep 12 |
4.95400 +0.01 |
5.06 | 4.93 | 4.97 | 31,969 |
| 18 Sep 12 |
4.94700 -0.05 |
5.03 | 4.93 | 5.03 | 12,665 |
| 17 Sep 12 |
4.99300 -0.01 |
5.05 | 4.91 | 5.05 | 11,009 |
| 14 Sep 12 |
5.00000 +0.00 |
5.07 | 4.96 | 5.06 | 37,168 |
| 13 Sep 12 |
5.00200 -0.13 |
5.11 | 4.96 | 5.11 | 39,782 |
| 12 Sep 12 |
5.12700 +0.03 |
5.15 | 5.05 | 5.06 | 28,049 |
| 11 Sep 12 |
5.10000 +0.13 |
5.14 | 4.93 | 4.97 | 37,328 |
| 10 Sep 12 |
4.96800 +0.14 |
5.00 | 4.81 | 4.81 | 31,627 |
| 07 Sep 12 |
4.83000 +0.19 |
4.90 | 4.60 | 4.69 | 62,432 |
| 06 Sep 12 |
4.64100 +0.05 |
4.69 | 4.60 | 4.60 | 21,114 |
| 05 Sep 12 |
4.58700 -0.10 |
4.68 | 4.59 | 4.68 | 24,012 |
| 04 Sep 12 |
4.68200 -0.03 |
4.79 | 4.60 | 4.75 | 32,854 |
| 03 Sep 12 |
4.71000 +0.11 |
4.75 | 4.60 | 4.60 | 35,004 |
| 31 Aug 12 |
4.60100 -0.02 |
4.71 | 4.60 | 4.65 | 18,804 |
| 30 Aug 12 |
4.61800 -0.05 |
4.70 | 4.60 | 4.67 | 25,095 |
| 29 Aug 12 |
4.66300 -0.02 |
4.77 | 4.64 | 4.70 | 19,352 |
| 28 Aug 12 |
4.68500 +0.01 |
4.75 | 4.68 | 4.75 | 8,976 |
| 27 Aug 12 |
4.68000 -0.02 |
4.78 | 4.66 | 4.70 | 17,740 |
| 24 Aug 12 |
4.70100 -0.07 |
4.76 | 4.68 | 4.76 | 6,221 |
| 23 Aug 12 |
4.76900 -0.02 |
4.80 | 4.67 | 4.80 | 28,759 |
| 22 Aug 12 |
4.79000 -0.02 |
4.85 | 4.77 | 4.85 | 12,858 |
| 21 Aug 12 |
4.81000 +0.03 |
4.87 | 4.71 | 4.87 | 23,869 |
| 20 Aug 12 |
4.78500 +0.14 |
4.78 | 4.67 | 4.67 | 19,598 |
| 17 Aug 12 |
4.64000 -0.06 |
4.74 | 4.61 | 4.74 | 27,604 |
| 16 Aug 12 |
4.69900 -0.04 |
4.79 | 4.65 | 4.68 | 22,994 |
| 15 Aug 12 |
4.74200 -0.05 |
4.82 | 4.69 | 4.79 | 16,723 |
| 14 Aug 12 |
4.79200 +0.04 |
4.84 | 4.70 | 4.81 | 37,006 |
| 13 Aug 12 |
4.75300 +0.01 |
4.85 | 4.69 | 4.76 | 72,650 |
| 10 Aug 12 |
4.74300 +0.04 |
4.87 | 4.73 | 4.81 | 52,337 |
| 09 Aug 12 |
4.70000 +0.03 |
4.87 | 4.70 | 4.81 | 57,597 |
| 08 Aug 12 |
4.66700 +0.16 |
4.77 | 4.56 | 4.56 | 41,699 |
| 07 Aug 12 |
4.50500 -0.01 |
4.64 | 4.36 | 4.51 | 37,348 |
| 06 Aug 12 |
4.51900 +0.01 |
4.60 | 4.51 | 4.51 | 18,448 |
| 03 Aug 12 |
4.51000 +0.08 |
4.79 | 4.40 | 4.49 | 28,895 |
| 02 Aug 12 |
4.43100 -0.07 |
4.53 | 4.42 | 4.51 | 18,886 |
| 01 Aug 12 |
4.50000 +0.12 |
4.50 | 4.31 | 4.35 | 14,188 |
| 31 Jul 12 |
4.38200 +0.05 |
4.54 | 4.35 | 4.37 | 25,645 |
| 30 Jul 12 |
4.33000 +0.11 |
4.33 | 4.23 | 4.31 | 17,281 |
| 27 Jul 12 |
4.22300 +0.03 |
4.22 | 4.18 | 4.20 | 28,655 |
| 26 Jul 12 |
4.19000 -0.06 |
4.25 | 4.17 | 4.25 | 42,839 |
| 25 Jul 12 |
4.25000 -0.07 |
4.42 | 4.22 | 4.32 | 18,078 |
| 24 Jul 12 |
4.32000 -0.13 |
4.47 | 4.32 | 4.45 | 31,466 |
| 23 Jul 12 |
4.45000 -0.03 |
4.48 | 4.45 | 4.46 | 25,865 |
| 20 Jul 12 |
4.48000 -0.07 |
4.59 | 4.48 | 4.57 | 37,068 |
| 19 Jul 12 |
4.55000 +0.00 |
4.57 | 4.52 | 4.57 | 23,965 |
| 18 Jul 12 |
4.55000 +0.07 |
4.59 | 4.46 | 4.47 | 15,827 |
| 17 Jul 12 |
4.48000 +0.01 |
4.54 | 4.46 | 4.50 | 25,677 |
| 16 Jul 12 |
4.47000 -0.03 |
4.57 | 4.45 | 4.53 | 24,439 |
| 13 Jul 12 |
4.50000 +0.00 |
4.53 | 4.45 | 4.53 | 87,484 |
| 12 Jul 12 |
4.50000 -0.16 |
4.67 | 4.48 | 4.65 | 64,837 |
| 11 Jul 12 |
4.66000 -0.02 |
4.71 | 4.61 | 4.70 | 31,442 |
| 10 Jul 12 |
4.68000 -0.02 |
4.75 | 4.63 | 4.66 | 36,587 |
| 09 Jul 12 |
4.70000 -0.12 |
4.85 | 4.60 | 4.85 | 65,021 |
| 06 Jul 12 |
4.82000 -0.18 |
5.09 | 4.81 | 5.09 | 48,263 |
| 05 Jul 12 |
5.00500 -0.06 |
5.09 | 4.90 | 5.07 | 39,481 |
| 04 Jul 12 |
5.06600 -0.09 |
5.15 | 5.02 | 5.14 | 23,981 |
| 03 Jul 12 |
5.15700 +0.07 |
5.18 | 5.07 | 5.10 | 35,403 |
| 02 Jul 12 |
5.09000 +0.06 |
5.10 | 5.00 | 5.05 | 34,071 |
| 29 Jun 12 |
5.03400 +0.03 |
5.05 | 4.92 | 5.05 | 73,372 |
| 28 Jun 12 |
5.00000 -0.24 |
5.27 | 4.91 | 5.24 | 62,021 |
| 27 Jun 12 |
5.24200 -0.57 |
5.30 | 5.21 | 5.28 | 58,372 |
| 26 Jun 12 |
5.81000 -0.12 |
6.00 | 5.62 | 5.99 | 120,359 |
| 25 Jun 12 |
5.92500 -0.07 |
6.03 | 5.91 | 6.03 | 139,536 |
| 22 Jun 12 |
6.00000 -0.01 |
6.10 | 5.90 | 6.02 | 125,997 |
| 21 Jun 12 |
6.01000 +0.01 |
6.12 | 5.95 | 6.01 | 112,055 |
| 20 Jun 12 |
6.00000 -0.05 |
6.14 | 6.00 | 6.06 | 83,372 |
| 19 Jun 12 |
6.05100 +0.01 |
6.09 | 6.00 | 6.02 | 44,043 |
| 18 Jun 12 |
6.04300 +0.01 |
6.20 | 5.90 | 6.11 | 41,855 |
| 15 Jun 12 |
6.03400 +0.16 |
6.16 | 5.87 | 5.93 | 178,841 |
| 14 Jun 12 |
5.87400 +0.01 |
5.93 | 5.81 | 5.81 | 14,739 |
| 13 Jun 12 |
5.86100 -0.02 |
6.04 | 5.86 | 5.94 | 51,516 |
| 12 Jun 12 |
5.88000 -0.09 |
6.02 | 5.88 | 6.01 | 44,741 |
| 11 Jun 12 |
5.97400 +0.02 |
6.10 | 5.92 | 6.03 | 52,262 |
| 08 Jun 12 |
5.95000 -0.06 |
6.10 | 5.91 | 6.00 | 61,949 |
| 07 Jun 12 |
6.00800 -0.09 |
6.08 | 5.98 | 6.08 | 40,422 |
| 06 Jun 12 |
6.10000 +0.03 |
6.22 | 6.08 | 6.09 | 37,289 |
| 05 Jun 12 |
6.07000 -0.03 |
6.19 | 6.07 | 6.09 | 19,932 |
| 04 Jun 12 |
6.10000 -0.11 |
6.25 | 6.10 | 6.19 | 47,150 |
| 01 Jun 12 |
6.20700 -0.04 |
6.25 | 6.15 | 6.25 | 29,432 |
| 31 May 12 |
6.24200 +0.07 |
6.31 | 6.14 | 6.14 | 63,692 |
| 30 May 12 |
6.16900 -0.06 |
6.25 | 6.14 | 6.23 | 12,025 |
| 29 May 12 |
6.22900 -0.05 |
6.29 | 6.18 | 6.29 | 13,404 |
| 28 May 12 |
6.28000 +0.01 |
6.28 | 6.20 | 6.20 | 2,100 |
| 25 May 12 |
6.26800 +0.02 |
6.28 | 6.22 | 6.28 | 5,534 |
| 24 May 12 |
6.24600 -0.01 |
6.30 | 6.24 | 6.30 | 8,088 |
| 23 May 12 |
6.25100 -0.02 |
6.35 | 6.19 | 6.19 | 16,689 |
| 22 May 12 |
6.27000 +0.13 |
6.31 | 6.21 | 6.21 | 39,699 |
| 21 May 12 |
6.13600 +0.00 |
6.26 | 6.13 | 6.15 | 23,188 |
| 18 May 12 |
6.13600 +0.05 |
6.21 | 6.05 | 6.08 | 13,346 |
| 17 May 12 |
6.09000 -0.02 |
6.10 | 6.09 | 6.10 | 15,758 |
| 16 May 12 |
6.11200 -0.19 |
6.23 | 6.05 | 6.22 | 12,821 |
| 15 May 12 |
6.30300 +0.00 |
6.35 | 6.20 | 6.35 | 15,477 |
| 14 May 12 |
6.30000 +0.05 |
6.33 | 6.09 | 6.20 | 10,984 |
| 11 May 12 |
6.24700 +0.06 |
6.30 | 6.15 | 6.26 | 6,853 |
| 10 May 12 |
6.18300 +0.07 |
6.22 | 6.05 | 6.05 | 14,726 |
| 09 May 12 |
6.10900 -0.12 |
6.36 | 6.10 | 6.31 | 18,628 |
| 08 May 12 |
6.22800 -0.07 |
6.40 | 6.23 | 6.37 | 6,833 |
| 07 May 12 |
6.29300 -0.11 |
6.40 | 6.10 | 6.33 | 20,194 |
| 04 May 12 |
6.40000 -0.17 |
6.60 | 6.39 | 6.59 | 15,954 |
| 03 May 12 |
6.57000 +0.08 |
6.57 | 6.45 | 6.53 | 4,144 |
| 02 May 12 |
6.49500 +0.11 |
6.53 | 6.35 | 6.35 | 10,768 |
| 30 Apr 12 |
6.39000 -0.12 |
6.51 | 6.39 | 6.51 | 14,190 |
| 27 Apr 12 |
6.51000 +0.09 |
6.51 | 6.40 | 6.40 | 8,246 |
| 26 Apr 12 |
6.42000 +0.01 |
6.48 | 6.40 | 6.40 | 2,962 |
| 25 Apr 12 |
6.40800 -0.02 |
6.45 | 6.40 | 6.45 | 19,068 |
| 24 Apr 12 |
6.43100 -0.02 |
6.45 | 6.37 | 6.43 | 9,349 |
| 23 Apr 12 |
6.45000 -0.08 |
6.50 | 6.37 | 6.50 | 26,438 |
| 20 Apr 12 |
6.52900 -0.05 |
6.70 | 6.50 | 6.66 | 14,132 |
| 19 Apr 12 |
6.58000 -0.07 |
6.74 | 6.58 | 6.72 | 12,784 |
| 18 Apr 12 |
6.65400 +0.10 |
6.72 | 6.58 | 6.58 | 13,570 |
| 17 Apr 12 |
6.55000 -0.15 |
6.74 | 6.55 | 6.62 | 25,222 |
| 16 Apr 12 |
6.70100 -0.09 |
6.83 | 6.62 | 6.75 | 33,464 |
| 13 Apr 12 |
6.79600 -0.04 |
6.84 | 6.72 | 6.84 | 28,172 |
| 12 Apr 12 |
6.83300 +0.03 |
6.83 | 6.75 | 6.83 | 53,824 |
| 11 Apr 12 |
6.80000 +0.07 |
6.84 | 6.72 | 6.72 | 47,612 |
| 10 Apr 12 |
6.73100 +0.05 |
6.79 | 6.65 | 6.65 | 38,505 |
| 05 Apr 12 |
6.68000 +0.09 |
6.71 | 6.56 | 6.56 | 31,451 |
| 04 Apr 12 |
6.59500 -0.09 |
6.74 | 6.50 | 6.60 | 55,024 |
| 03 Apr 12 |
6.68300 -0.18 |
6.89 | 6.68 | 6.89 | 18,756 |
| 02 Apr 12 |
6.86200 +0.20 |
6.86 | 6.62 | 6.64 | 73,559 |
| 30 Mar 12 |
6.66000 +0.25 |
6.66 | 6.32 | 6.38 | 28,045 |
| 29 Mar 12 |
6.40900 -0.13 |
6.54 | 6.37 | 6.50 | 34,477 |
| 28 Mar 12 |
6.54000 +0.15 |
6.55 | 6.32 | 6.35 | 43,423 |
| 27 Mar 12 |
6.39000 +0.04 |
6.39 | 6.25 | 6.37 | 22,921 |
| 26 Mar 12 |
6.35200 +0.07 |
6.35 | 6.24 | 6.31 | 39,871 |
| 23 Mar 12 |
6.27800 +0.20 |
6.30 | 6.09 | 6.14 | 15,538 |
| 22 Mar 12 |
6.07800 -0.09 |
6.20 | 6.03 | 6.20 | 12,840 |
| 21 Mar 12 |
6.17200 -0.03 |
6.29 | 6.17 | 6.24 | 19,478 |
| 20 Mar 12 |
6.20300 -0.03 |
6.30 | 6.16 | 6.24 | 23,032 |
| 19 Mar 12 |
6.23800 +0.16 |
6.30 | 6.05 | 6.05 | 36,857 |
| 16 Mar 12 |
6.08000 -0.09 |
6.19 | 6.06 | 6.19 | 19,384 |
| 15 Mar 12 |
6.17100 +0.04 |
6.19 | 6.05 | 6.15 | 25,462 |
| 14 Mar 12 |
6.13200 +0.08 |
6.14 | 5.97 | 6.11 | 28,945 |
| 13 Mar 12 |
6.05100 -0.07 |
6.18 | 5.93 | 6.14 | 22,424 |
| 12 Mar 12 |
6.12000 +0.03 |
6.24 | 6.07 | 6.15 | 27,160 |
| 09 Mar 12 |
6.09500 +0.29 |
6.11 | 5.84 | 5.84 | 59,307 |
| 08 Mar 12 |
5.80000 -0.23 |
6.35 | 5.80 | 6.05 | 109,892 |
| 07 Mar 12 |
6.03200 +0.26 |
6.07 | 5.81 | 5.81 | 68,958 |
| 06 Mar 12 |
5.77100 -0.54 |
6.33 | 5.70 | 6.31 | 152,403 |
| 05 Mar 12 |
6.30800 -0.03 |
6.33 | 6.27 | 6.30 | 28,474 |
| 02 Mar 12 |
6.33700 -0.03 |
6.38 | 6.32 | 6.36 | 42,675 |
| 01 Mar 12 |
6.36700 +0.02 |
6.40 | 6.34 | 6.36 | 84,393 |
| 29 Feb 12 |
6.34800 +0.41 |
6.44 | 6.21 | 6.21 | 226,220 |
| 28 Feb 12 |
5.94200 +0.13 |
6.01 | 5.80 | 5.81 | 157,962 |
| 27 Feb 12 |
5.81000 +0.09 |
5.81 | 5.69 | 5.71 | 33,928 |
| 24 Feb 12 |
5.71600 +0.01 |
5.75 | 5.68 | 5.71 | 42,713 |
| 23 Feb 12 |
5.70200 +0.04 |
5.70 | 5.60 | 5.66 | 70,142 |
| 22 Feb 12 |
5.66000 +0.06 |
5.66 | 5.47 | 5.58 | 18,434 |
| 21 Feb 12 |
5.60000 +0.02 |
5.61 | 5.54 | 5.54 | 87,246 |
| 20 Feb 12 |
5.58000 +0.02 |
5.58 | 5.50 | 5.56 | 56,270 |
| 17 Feb 12 |
5.56100 +0.01 |
5.61 | 5.51 | 5.59 | 14,491 |
| 16 Feb 12 |
5.55400 +0.00 |
5.57 | 5.40 | 5.47 | 20,475 |
| 15 Feb 12 |
5.55000 -0.01 |
5.59 | 5.47 | 5.58 | 17,584 |
| 14 Feb 12 |
5.56000 +0.08 |
5.56 | 5.40 | 5.49 | 37,130 |
| 13 Feb 12 |
5.48000 +0.02 |
5.51 | 5.35 | 5.46 | 79,893 |
| 10 Feb 12 |
5.46000 +0.05 |
5.46 | 5.37 | 5.41 | 38,322 |
| 09 Feb 12 |
5.40900 +0.21 |
5.41 | 5.19 | 5.19 | 44,186 |
| 08 Feb 12 |
5.20000 -0.10 |
5.35 | 5.19 | 5.30 | 28,051 |
| 07 Feb 12 |
5.29900 +0.05 |
5.39 | 5.22 | 5.25 | 27,196 |
| 06 Feb 12 |
5.25000 -0.02 |
5.26 | 5.11 | 5.26 | 31,466 |
| 03 Feb 12 |
5.27000 +0.02 |
5.32 | 5.23 | 5.27 | 14,561 |
| 02 Feb 12 |
5.25100 -0.16 |
5.43 | 5.25 | 5.38 | 25,365 |
| 01 Feb 12 |
5.41000 +0.05 |
5.43 | 5.34 | 5.34 | 19,590 |
| 31 Jan 12 |
5.35600 -0.06 |
5.43 | 5.33 | 5.42 | 16,255 |
| 30 Jan 12 |
5.41500 -0.05 |
5.41 | 5.32 | 5.39 | 12,857 |
| 27 Jan 12 |
5.46000 +0.04 |
5.46 | 5.33 | 5.41 | 19,358 |
| 26 Jan 12 |
5.42000 +0.02 |
5.42 | 5.39 | 5.40 | 17,120 |
| 25 Jan 12 |
5.40000 -0.06 |
5.46 | 5.38 | 5.46 | 4,013 |
| 24 Jan 12 |
5.45800 +0.02 |
5.46 | 5.33 | 5.36 | 15,982 |
| 23 Jan 12 |
5.44000 +0.04 |
5.44 | 5.36 | 5.42 | 21,452 |
| 20 Jan 12 |
5.39900 -0.02 |
5.42 | 5.37 | 5.42 | 10,893 |
| 19 Jan 12 |
5.42200 +0.02 |
5.43 | 5.39 | 5.41 | 5,323 |
| 18 Jan 12 |
5.40200 +0.06 |
5.44 | 5.31 | 5.31 | 13,579 |
| 17 Jan 12 |
5.34100 +0.00 |
5.46 | 5.34 | 5.36 | 8,665 |
| 16 Jan 12 |
5.34000 +0.04 |
5.38 | 5.28 | 5.38 | 27,576 |
| 13 Jan 12 |
5.29900 -0.01 |
5.41 | 5.23 | 5.34 | 22,699 |
| 12 Jan 12 |
5.30500 +0.07 |
5.32 | 5.23 | 5.24 | 20,489 |
| 11 Jan 12 |
5.23000 -0.01 |
5.25 | 5.13 | 5.25 | 4,645 |
| 10 Jan 12 |
5.24500 +0.02 |
5.25 | 5.14 | 5.25 | 11,819 |
| 09 Jan 12 |
5.22300 +0.01 |
5.25 | 5.15 | 5.24 | 16,868 |
| 06 Jan 12 |
5.21500 -0.03 |
5.22 | 5.13 | 5.20 | 25,532 |
| 05 Jan 12 |
5.24200 +0.03 |
5.27 | 5.18 | 5.24 | 26,160 |
| 04 Jan 12 |
5.21400 -0.01 |
5.24 | 5.18 | 5.18 | 11,098 |
| 03 Jan 12 |
5.22700 +0.18 |
5.25 | 5.19 | 5.19 | 11,310 |
| 02 Jan 12 |
5.04600 -0.08 |
5.16 | 5.04 | 5.04 | 1,124 |
| 30 Dec 11 |
5.12400 +0.04 |
5.12 | 5.04 | 5.07 | 2,206 |
| 29 Dec 11 |
5.08000 -0.03 |
5.18 | 5.00 | 5.10 | 7,494 |
| 28 Dec 11 |
5.11500 +0.16 |
5.11 | 4.92 | 4.92 | 3,584 |
| 27 Dec 11 |
4.95500 -0.01 |
5.05 | 4.95 | 5.05 | 1,087 |
| 23 Dec 11 |
4.96900 +0.02 |
5.00 | 4.97 | 5.00 | 1,324 |
| 22 Dec 11 |
4.94600 -0.05 |
5.21 | 4.89 | 5.05 | 42,894 |
| 21 Dec 11 |
5.00000 +0.05 |
5.14 | 4.90 | 5.02 | 52,743 |
| 20 Dec 11 |
4.95200 +0.05 |
4.96 | 4.89 | 4.89 | 11,765 |
| 19 Dec 11 |
4.90300 -0.02 |
4.99 | 4.90 | 4.90 | 8,812 |
| 16 Dec 11 |
4.92200 +0.03 |
4.98 | 4.89 | 4.89 | 12,456 |
| 15 Dec 11 |
4.89000 -0.03 |
4.96 | 4.89 | 4.93 | 11,270 |
| 14 Dec 11 |
4.91800 -0.09 |
5.06 | 4.90 | 4.99 | 23,320 |
| 13 Dec 11 |
5.01300 +0.11 |
5.21 | 4.98 | 4.98 | 61,486 |
| 12 Dec 11 |
4.90000 -0.04 |
5.00 | 4.90 | 4.93 | 19,007 |
| 09 Dec 11 |
4.93900 +0.00 |
4.99 | 4.92 | 4.98 | 4,356 |
| 08 Dec 11 |
4.93900 -0.20 |
5.15 | 4.91 | 5.15 | 10,642 |
| 07 Dec 11 |
5.14100 +0.20 |
5.20 | 4.98 | 4.98 | 62,014 |
| 06 Dec 11 |
4.94000 +0.09 |
4.95 | 4.79 | 4.80 | 17,782 |
| 05 Dec 11 |
4.85200 +0.17 |
4.92 | 4.65 | 4.73 | 62,375 |
| 02 Dec 11 |
4.68000 +0.22 |
4.68 | 4.44 | 4.49 | 239,811 |
| 01 Dec 11 |
4.45500 +0.07 |
4.45 | 4.27 | 4.39 | 38,795 |
| 30 Nov 11 |
4.39000 +0.10 |
4.45 | 4.24 | 4.24 | 51,961 |
| 29 Nov 11 |
4.29300 -0.06 |
4.38 | 4.11 | 4.35 | 52,973 |
| 28 Nov 11 |
4.35000 +0.07 |
4.49 | 4.27 | 4.27 | 53,806 |
| 25 Nov 11 |
4.28000 -0.14 |
4.42 | 4.25 | 4.42 | 49,527 |
| 24 Nov 11 |
4.41900 +0.12 |
4.45 | 4.20 | 4.29 | 56,360 |
| 23 Nov 11 |
4.30000 +0.05 |
4.30 | 4.16 | 4.24 | 21,157 |
| 22 Nov 11 |
4.25200 -0.17 |
4.42 | 4.20 | 4.42 | 51,957 |
| 21 Nov 11 |
4.42400 -0.16 |
4.54 | 4.40 | 4.54 | 62,913 |
| 18 Nov 11 |
4.58600 -0.11 |
4.70 | 4.52 | 4.60 | 42,482 |
| 17 Nov 11 |
4.70000 +0.01 |
4.70 | 4.65 | 4.65 | 16,367 |
| 16 Nov 11 |
4.68700 +0.14 |
4.70 | 4.54 | 4.61 | 24,620 |
| 15 Nov 11 |
4.55000 -0.09 |
4.65 | 4.55 | 4.63 | 33,486 |
| 14 Nov 11 |
4.63700 -0.04 |
4.74 | 4.63 | 4.68 | 11,713 |
| 11 Nov 11 |
4.67700 -0.02 |
4.70 | 4.64 | 4.64 | 181,726 |
| 10 Nov 11 |
4.70000 +0.05 |
4.75 | 4.67 | 4.74 | 9,958 |
| 09 Nov 11 |
4.65000 -0.08 |
4.79 | 4.64 | 4.79 | 128,008 |
| 08 Nov 11 |
4.73000 -0.01 |
4.79 | 4.70 | 4.72 | 4,451 |
| 07 Nov 11 |
4.74400 +0.03 |
4.82 | 4.66 | 4.82 | 8,702 |
| 04 Nov 11 |
4.71000 -0.07 |
4.86 | 4.71 | 4.82 | 35,142 |
| 03 Nov 11 |
4.78000 +0.11 |
4.80 | 4.63 | 4.63 | 7,934 |
| 02 Nov 11 |
4.67000 -0.10 |
4.81 | 4.64 | 4.78 | 23,526 |
| 01 Nov 11 |
4.77000 -0.09 |
4.88 | 4.67 | 4.74 | 18,617 |
| 31 Oct 11 |
4.86200 -0.24 |
5.18 | 4.82 | 5.18 | 52,593 |
| 28 Oct 11 |
5.09900 -0.20 |
5.34 | 5.07 | 5.30 | 35,405 |
| 27 Oct 11 |
5.30000 +0.50 |
5.30 | 4.89 | 4.90 | 131,488 |
| 26 Oct 11 |
4.80000 +0.14 |
4.88 | 4.64 | 4.67 | 81,903 |
| 25 Oct 11 |
4.65500 +0.04 |
4.66 | 4.60 | 4.60 | 12,857 |
| 24 Oct 11 |
4.61700 -0.01 |
4.67 | 4.60 | 4.60 | 9,799 |
| 21 Oct 11 |
4.62200 +0.02 |
4.69 | 4.61 | 4.63 | 7,666 |
| 20 Oct 11 |
4.60600 -0.12 |
4.72 | 4.61 | 4.67 | 27,061 |
| 19 Oct 11 |
4.72400 +0.02 |
4.78 | 4.64 | 4.70 | 35,757 |
| 18 Oct 11 |
4.70000 +0.05 |
4.70 | 4.61 | 4.61 | 11,552 |
| 17 Oct 11 |
4.65200 -0.05 |
4.82 | 4.61 | 4.75 | 34,533 |
| 14 Oct 11 |
4.70100 +0.08 |
4.80 | 4.57 | 4.74 | 22,006 |
| 13 Oct 11 |
4.62000 -0.35 |
4.96 | 4.62 | 4.96 | 29,315 |
| 12 Oct 11 |
4.96600 +0.06 |
4.98 | 4.90 | 4.90 | 17,565 |
| 11 Oct 11 |
4.91000 +0.30 |
4.94 | 4.66 | 4.73 | 97,213 |
| 10 Oct 11 |
4.61200 -0.03 |
4.65 | 4.57 | 4.57 | 10,425 |
| 07 Oct 11 |
4.64200 +0.03 |
4.66 | 4.54 | 4.54 | 10,017 |
| 06 Oct 11 |
4.61200 +0.12 |
4.65 | 4.53 | 4.57 | 16,037 |
| 05 Oct 11 |
4.49400 -0.05 |
4.65 | 4.41 | 4.65 | 27,456 |
| 04 Oct 11 |
4.54000 -0.21 |
4.68 | 4.43 | 4.65 | 26,202 |
| 03 Oct 11 |
4.75300 -0.04 |
4.81 | 4.53 | 4.73 | 25,476 |
| 30 Sep 11 |
4.78800 +0.07 |
4.79 | 4.69 | 4.70 | 16,294 |
| 29 Sep 11 |
4.72000 +0.01 |
4.72 | 4.61 | 4.72 | 40,797 |
| 28 Sep 11 |
4.70500 -0.02 |
4.80 | 4.68 | 4.80 | 20,301 |
| 27 Sep 11 |
4.72500 -0.20 |
4.92 | 4.71 | 4.92 | 89,827 |
| 26 Sep 11 |
4.92000 -0.04 |
5.00 | 4.85 | 5.00 | 19,319 |
| 23 Sep 11 |
4.96000 -0.01 |
5.04 | 4.93 | 5.04 | 26,884 |
| 22 Sep 11 |
4.97100 -0.13 |
5.04 | 4.90 | 5.01 | 19,507 |
| 21 Sep 11 |
5.10000 -0.02 |
5.30 | 5.00 | 5.18 | 44,631 |
| 20 Sep 11 |
5.11600 +0.00 |
5.15 | 5.11 | 5.12 | 4,568 |
| 19 Sep 11 |
5.12000 -0.01 |
5.21 | 5.11 | 5.11 | 15,000 |
| 16 Sep 11 |
5.12500 -0.02 |
5.36 | 4.99 | 5.17 | 295,407 |
| 15 Sep 11 |
5.14100 +0.00 |
5.83 | 5.05 | 5.05 | 88,253 |
| 14 Sep 11 |
5.13700 +0.09 |
5.23 | 5.03 | 5.07 | 45,145 |
| 13 Sep 11 |
5.05100 -0.04 |
5.28 | 5.00 | 5.05 | 71,535 |
| 12 Sep 11 |
5.09000 -0.11 |
5.16 | 5.03 | 5.11 | 44,192 |
| 09 Sep 11 |
5.20400 -0.14 |
5.30 | 5.17 | 5.30 | 34,699 |
| 08 Sep 11 |
5.33900 -0.15 |
5.53 | 5.30 | 5.39 | 61,172 |
| 07 Sep 11 |
5.49100 +0.13 |
5.68 | 5.38 | 5.46 | 36,893 |
| 06 Sep 11 |
5.36300 -0.04 |
5.45 | 5.32 | 5.36 | 20,019 |
| 05 Sep 11 |
5.40000 -0.20 |
5.67 | 5.39 | 5.67 | 16,123 |
| 02 Sep 11 |
5.60000 +0.11 |
5.60 | 5.39 | 5.52 | 18,871 |
| 01 Sep 11 |
5.49200 -0.23 |
5.75 | 5.49 | 5.75 | 13,003 |
| 31 Aug 11 |
5.72000 +0.27 |
5.72 | 5.50 | 5.51 | 32,941 |
| 30 Aug 11 |
5.44900 -0.03 |
5.49 | 5.41 | 5.46 | 8,591 |
| 29 Aug 11 |
5.47800 +0.08 |
5.57 | 5.46 | 5.48 | 14,384 |
| 26 Aug 11 |
5.40000 -0.04 |
5.53 | 5.40 | 5.49 | 20,130 |
| 25 Aug 11 |
5.44000 -0.09 |
5.70 | 5.42 | 5.52 | 58,012 |
| 24 Aug 11 |
5.52600 -0.15 |
5.79 | 5.52 | 5.71 | 46,374 |
| 23 Aug 11 |
5.67900 +0.08 |
5.83 | 5.59 | 5.60 | 35,007 |
| 22 Aug 11 |
5.60000 -0.08 |
5.72 | 5.55 | 5.72 | 22,869 |
| 19 Aug 11 |
5.68200 -0.03 |
5.70 | 5.55 | 5.70 | 19,951 |
| 18 Aug 11 |
5.71500 +0.02 |
5.73 | 5.54 | 5.70 | 51,087 |
| 17 Aug 11 |
5.70000 -0.01 |
5.73 | 5.60 | 5.68 | 14,716 |
| 16 Aug 11 |
5.70800 +0.13 |
5.71 | 5.53 | 5.60 | 39,078 |
| 15 Aug 11 |
5.57600 +0.08 |
5.62 | 5.51 | 5.52 | 24,749 |
| 12 Aug 11 |
5.50000 -0.10 |
5.71 | 5.39 | 5.67 | 157,310 |
| 11 Aug 11 |
5.60000 -0.29 |
6.08 | 5.58 | 5.90 | 79,486 |
| 10 Aug 11 |
5.89000 -0.06 |
6.29 | 5.83 | 6.29 | 127,350 |
| 09 Aug 11 |
5.95300 -0.17 |
6.08 | 5.75 | 5.81 | 67,148 |
| 08 Aug 11 |
6.12000 -0.18 |
6.29 | 5.90 | 6.00 | 74,392 |
| 05 Aug 11 |
6.30000 -0.10 |
6.30 | 5.88 | 6.05 | 64,586 |
| 04 Aug 11 |
6.40000 -0.08 |
6.54 | 6.39 | 6.41 | 38,946 |
| 03 Aug 11 |
6.48000 +0.08 |
6.51 | 6.31 | 6.35 | 41,269 |
| 02 Aug 11 |
6.39900 +0.07 |
6.42 | 6.21 | 6.38 | 57,078 |
| 01 Aug 11 |
6.33000 -0.07 |
6.44 | 6.27 | 6.44 | 13,866 |
| 29 Jul 11 |
6.39500 +0.01 |
6.40 | 6.30 | 6.33 | 18,910 |
| 28 Jul 11 |
6.38000 -0.05 |
6.47 | 6.33 | 6.42 | 16,370 |
| 27 Jul 11 |
6.43100 -0.04 |
6.50 | 6.39 | 6.50 | 9,764 |
| 26 Jul 11 |
6.47500 +0.15 |
6.47 | 6.32 | 6.38 | 19,378 |
| 25 Jul 11 |
6.32900 -0.04 |
6.44 | 6.30 | 6.40 | 30,394 |
| 22 Jul 11 |
6.37000 +0.02 |
6.44 | 6.35 | 6.40 | 13,771 |
| 21 Jul 11 |
6.35200 +0.05 |
6.38 | 6.30 | 6.30 | 28,750 |
| 20 Jul 11 |
6.30000 -0.02 |
6.40 | 6.22 | 6.39 | 27,442 |
| 19 Jul 11 |
6.31700 -0.05 |
6.44 | 6.30 | 6.44 | 40,073 |
| 18 Jul 11 |
6.36800 -0.18 |
6.60 | 6.37 | 6.55 | 21,792 |
| 15 Jul 11 |
6.55100 -0.13 |
6.75 | 6.55 | 6.75 | 56,476 |
| 14 Jul 11 |
6.68200 -0.14 |
6.90 | 6.68 | 6.85 | 42,966 |
| 13 Jul 11 |
6.82000 -0.13 |
6.96 | 6.82 | 6.87 | 28,604 |
| 12 Jul 11 |
6.94600 +0.05 |
6.95 | 6.74 | 6.84 | 29,665 |
| 11 Jul 11 |
6.90000 -0.09 |
6.99 | 6.84 | 6.92 | 24,226 |
| 08 Jul 11 |
6.99400 -0.03 |
7.02 | 6.90 | 6.95 | 17,224 |
| 07 Jul 11 |
7.02000 +0.05 |
7.04 | 6.91 | 6.91 | 42,819 |
| 06 Jul 11 |
6.96900 +0.05 |
6.99 | 6.80 | 6.96 | 47,604 |
| 05 Jul 11 |
6.91500 -0.07 |
7.05 | 6.85 | 7.04 | 66,027 |
| 04 Jul 11 |
6.99000 -0.04 |
7.06 | 6.97 | 6.97 | 25,559 |
| 01 Jul 11 |
7.03000 -0.04 |
7.05 | 6.89 | 7.00 | 72,972 |
| 30 Jun 11 |
7.06800 +0.17 |
7.12 | 6.86 | 6.96 | 70,552 |
| 29 Jun 11 |
6.90000 +0.00 |
7.01 | 6.82 | 6.87 | 55,384 |
| 28 Jun 11 |
6.90300 +0.05 |
6.92 | 6.78 | 6.78 | 70,248 |
| 27 Jun 11 |
6.85000 -0.07 |
7.04 | 6.74 | 6.82 | 96,047 |
| 24 Jun 11 |
6.91500 -0.01 |
7.00 | 6.82 | 6.96 | 17,580 |
| 23 Jun 11 |
6.92600 +0.03 |
6.95 | 6.79 | 6.88 | 22,731 |
| 22 Jun 11 |
6.90000 -0.06 |
6.97 | 6.90 | 6.91 | 25,814 |
| 21 Jun 11 |
6.96000 -0.04 |
7.00 | 6.92 | 6.95 | 15,966 |
| 20 Jun 11 |
7.00000 +0.00 |
7.03 | 6.88 | 6.96 | 56,247 |
| 17 Jun 11 |
7.00000 -0.15 |
7.13 | 6.96 | 7.07 | 92,202 |
| 16 Jun 11 |
7.15000 -0.11 |
7.21 | 7.05 | 7.21 | 26,152 |
| 15 Jun 11 |
7.26000 +0.26 |
7.34 | 7.04 | 7.14 | 74,969 |
| 14 Jun 11 |
7.00200 +0.14 |
7.02 | 6.81 | 6.81 | 44,525 |
| 13 Jun 11 |
6.85700 -0.17 |
6.86 | 6.70 | 6.70 | 36,964 |
| 10 Jun 11 |
7.03000 -0.06 |
7.32 | 7.02 | 7.07 | 70,286 |
| 09 Jun 11 |
7.08700 +0.19 |
7.10 | 6.88 | 6.94 | 37,515 |
| 08 Jun 11 |
6.90000 -0.03 |
6.92 | 6.86 | 6.89 | 49,922 |
| 07 Jun 11 |
6.93500 +0.03 |
6.93 | 6.85 | 6.87 | 20,078 |
| 06 Jun 11 |
6.90000 +0.07 |
6.91 | 6.83 | 6.90 | 18,028 |
| 03 Jun 11 |
6.83000 -0.07 |
6.93 | 6.83 | 6.92 | 18,575 |
| 02 Jun 11 |
6.89800 +0.04 |
6.95 | 6.83 | 6.91 | 11,382 |
| 01 Jun 11 |
6.86000 +0.04 |
6.93 | 6.82 | 6.86 | 33,143 |
| 31 May 11 |
6.82500 +0.03 |
6.95 | 6.82 | 6.82 | 47,842 |
| 30 May 11 |
6.79000 -0.04 |
6.86 | 6.79 | 6.85 | 9,537 |
| 27 May 11 |
6.83400 -0.03 |
6.93 | 6.81 | 6.81 | 16,182 |
| 26 May 11 |
6.86100 +0.03 |
6.90 | 6.77 | 6.80 | 22,605 |
| 25 May 11 |
6.83200 +0.07 |
6.90 | 6.76 | 6.81 | 39,751 |
| 24 May 11 |
6.76200 -0.08 |
6.88 | 6.74 | 6.80 | 21,101 |
| 23 May 11 |
6.84500 +0.02 |
6.86 | 6.74 | 6.84 | 32,686 |
| 20 May 11 |
6.82300 -0.13 |
6.95 | 6.82 | 6.95 | 20,647 |
| 19 May 11 |
6.95000 +0.05 |
6.95 | 6.85 | 6.95 | 22,229 |
| 18 May 11 |
6.90000 +0.09 |
6.96 | 6.80 | 6.80 | 73,962 |
| 17 May 11 |
6.81000 -0.13 |
7.02 | 6.81 | 6.98 | 64,095 |
| 16 May 11 |
6.93500 +0.07 |
6.96 | 6.81 | 6.89 | 73,345 |
| 13 May 11 |
6.86800 +0.13 |
6.94 | 6.79 | 6.84 | 72,950 |
| 12 May 11 |
6.73800 +0.01 |
6.87 | 6.71 | 6.80 | 49,885 |
| 11 May 11 |
6.72500 +0.01 |
6.79 | 6.69 | 6.69 | 34,704 |
| 10 May 11 |
6.72000 +0.04 |
6.80 | 6.70 | 6.70 | 43,295 |
| 09 May 11 |
6.68000 -0.05 |
6.75 | 6.68 | 6.75 | 20,349 |
| 06 May 11 |
6.72500 +0.09 |
6.74 | 6.65 | 6.70 | 23,805 |
| 05 May 11 |
6.63500 -0.01 |
6.69 | 6.60 | 6.69 | 21,293 |
| 04 May 11 |
6.64100 -0.02 |
6.70 | 6.64 | 6.65 | 36,693 |
| 03 May 11 |
6.66000 +0.00 |
6.71 | 6.66 | 6.66 | 13,109 |
| 02 May 11 |
6.66000 -0.04 |
6.70 | 6.65 | 6.65 | 25,126 |
| 29 Apr 11 |
6.70000 +0.00 |
6.75 | 6.70 | 6.75 | 9,347 |
| 28 Apr 11 |
6.70000 -0.04 |
6.76 | 6.69 | 6.69 | 11,185 |
| 27 Apr 11 |
6.74000 +0.09 |
6.84 | 6.60 | 6.60 | 40,592 |
| 26 Apr 11 |
6.65000 +0.05 |
6.72 | 6.60 | 6.65 | 38,595 |
| 21 Apr 11 |
6.60000 +0.02 |
6.67 | 6.60 | 6.64 | 11,677 |
| 20 Apr 11 |
6.58100 +0.10 |
6.59 | 6.50 | 6.53 | 30,300 |
| 19 Apr 11 |
6.48500 +0.08 |
6.51 | 6.40 | 6.40 | 31,129 |
| 18 Apr 11 |
6.40700 -0.04 |
6.50 | 6.40 | 6.50 | 55,426 |
| 15 Apr 11 |
6.45000 -0.05 |
6.59 | 6.45 | 6.55 | 85,858 |
| 14 Apr 11 |
6.50000 -0.04 |
6.62 | 6.49 | 6.57 | 39,714 |
| 13 Apr 11 |
6.53800 +0.04 |
6.58 | 6.49 | 6.50 | 64,725 |
| 12 Apr 11 |
6.50100 +0.00 |
6.64 | 6.48 | 6.49 | 43,712 |
| 11 Apr 11 |
6.50000 -0.09 |
6.65 | 6.47 | 6.59 | 72,703 |
| 08 Apr 11 |
6.59000 +0.04 |
6.69 | 6.55 | 6.55 | 29,545 |
| 07 Apr 11 |
6.55000 +0.00 |
6.64 | 6.55 | 6.58 | 24,069 |
| 06 Apr 11 |
6.55000 +0.05 |
6.56 | 6.48 | 6.51 | 51,238 |
| 05 Apr 11 |
6.50000 +0.01 |
6.53 | 6.49 | 6.52 | 54,813 |
| 04 Apr 11 |
6.49000 -0.03 |
6.56 | 6.47 | 6.47 | 42,937 |
| 01 Apr 11 |
6.52400 -0.01 |
6.59 | 6.49 | 6.53 | 65,696 |
| 31 Mar 11 |
6.53100 -0.09 |
6.68 | 6.50 | 6.65 | 42,126 |
| 30 Mar 11 |
6.62600 -0.06 |
6.77 | 6.62 | 6.70 | 40,326 |
| 29 Mar 11 |
6.68700 -0.15 |
6.85 | 6.69 | 6.82 | 55,618 |
| 28 Mar 11 |
6.83500 -0.05 |
6.89 | 6.82 | 6.89 | 6,225 |
| 25 Mar 11 |
6.88000 +0.01 |
6.93 | 6.82 | 6.91 | 28,518 |
| 24 Mar 11 |
6.87300 +0.01 |
6.88 | 6.82 | 6.82 | 5,304 |
| 23 Mar 11 |
6.86000 -0.13 |
6.99 | 6.85 | 6.94 | 19,961 |
| 22 Mar 11 |
6.99000 +0.04 |
6.99 | 6.86 | 6.90 | 14,845 |
| 21 Mar 11 |
6.95000 +0.20 |
6.95 | 6.77 | 6.80 | 43,783 |
| 18 Mar 11 |
6.75000 +0.05 |
6.82 | 6.73 | 6.73 | 50,405 |
| 17 Mar 11 |
6.70400 +0.18 |
6.72 | 6.53 | 6.59 | 58,869 |
| 16 Mar 11 |
6.52000 +0.05 |
6.56 | 6.42 | 6.42 | 122,708 |
| 15 Mar 11 |
6.46700 -0.21 |
6.60 | 6.19 | 6.55 | 120,816 |
| 14 Mar 11 |
6.68000 -0.17 |
6.87 | 6.62 | 6.85 | 55,725 |
| 11 Mar 11 |
6.85400 -0.22 |
7.07 | 6.85 | 7.07 | 35,383 |
| 10 Mar 11 |
7.07200 -0.11 |
7.18 | 7.07 | 7.14 | 15,732 |
| 09 Mar 11 |
7.18700 +0.03 |
7.19 | 7.12 | 7.13 | 14,214 |
| 08 Mar 11 |
7.16000 -0.08 |
7.24 | 7.16 | 7.24 | 5,100 |
| 07 Mar 11 |
7.24000 -0.03 |
7.25 | 7.11 | 7.25 | 44,477 |
| 04 Mar 11 |
7.26600 -0.07 |
7.37 | 7.26 | 7.37 | 15,507 |
| 03 Mar 11 |
7.33300 +0.03 |
7.35 | 7.28 | 7.35 | 4,528 |
| 02 Mar 11 |
7.30000 -0.04 |
7.39 | 7.27 | 7.39 | 12,775 |
| 01 Mar 11 |
7.33800 +0.06 |
7.37 | 7.24 | 7.24 | 33,742 |
| 28 Feb 11 |
7.28000 +0.00 |
7.42 | 7.20 | 7.30 | 76,301 |
| 25 Feb 11 |
7.28000 -0.07 |
7.42 | 7.24 | 7.30 | 45,620 |
| 24 Feb 11 |
7.35000 -0.11 |
7.46 | 7.27 | 7.39 | 60,707 |
| 23 Feb 11 |
7.46000 -0.07 |
7.50 | 7.43 | 7.48 | 63,611 |
| 22 Feb 11 |
7.53000 +0.03 |
7.53 | 7.45 | 7.46 | 23,398 |
| 21 Feb 11 |
7.49700 +0.01 |
7.55 | 7.45 | 7.45 | 33,847 |
| 18 Feb 11 |
7.49000 -0.03 |
7.57 | 7.35 | 7.50 | 52,572 |
| 17 Feb 11 |
7.52100 -0.12 |
7.65 | 7.48 | 7.59 | 57,744 |
| 16 Feb 11 |
7.64000 -0.05 |
7.68 | 7.50 | 7.64 | 56,457 |
| 15 Feb 11 |
7.69000 +0.04 |
7.72 | 7.57 | 7.60 | 112,651 |
| 14 Feb 11 |
7.64700 +0.02 |
7.68 | 7.52 | 7.60 | 48,271 |
| 11 Feb 11 |
7.63000 +0.03 |
7.64 | 7.54 | 7.63 | 25,132 |
| 10 Feb 11 |
7.60000 +0.03 |
7.65 | 7.49 | 7.56 | 43,968 |
| 09 Feb 11 |
7.56800 -0.03 |
7.61 | 7.56 | 7.60 | 8,797 |
| 08 Feb 11 |
7.60000 -0.05 |
7.66 | 7.57 | 7.66 | 13,024 |
| 07 Feb 11 |
7.64600 +0.04 |
7.69 | 7.58 | 7.65 | 36,481 |
| 04 Feb 11 |
7.60300 -0.05 |
7.70 | 7.58 | 7.70 | 14,822 |
| 03 Feb 11 |
7.65700 -0.19 |
7.90 | 7.61 | 7.90 | 65,335 |
| 02 Feb 11 |
7.85000 +0.00 |
7.95 | 7.79 | 7.80 | 135,403 |
| 01 Feb 11 |
7.85000 +0.05 |
7.85 | 7.75 | 7.75 | 11,861 |
| 31 Jan 11 |
7.80000 +0.00 |
7.82 | 7.75 | 7.75 | 19,401 |
| 28 Jan 11 |
7.80000 +0.01 |
7.85 | 7.76 | 7.80 | 13,448 |
| 27 Jan 11 |
7.79500 +0.01 |
7.86 | 7.75 | 7.86 | 9,308 |
| 26 Jan 11 |
7.78800 -0.01 |
7.85 | 7.75 | 7.75 | 49,830 |
| 25 Jan 11 |
7.80200 +0.00 |
7.82 | 7.76 | 7.76 | 20,330 |
| 24 Jan 11 |
7.80000 +0.00 |
7.88 | 7.76 | 7.76 | 53,270 |
| 21 Jan 11 |
7.80000 +0.00 |
7.80 | 7.71 | 7.75 | 23,221 |
| 20 Jan 11 |
7.79700 +0.02 |
7.80 | 7.69 | 7.70 | 26,308 |
| 19 Jan 11 |
7.77500 +0.08 |
7.80 | 7.73 | 7.74 | 64,992 |
| 18 Jan 11 |
7.70000 +0.03 |
7.78 | 7.66 | 7.70 | 30,211 |
| 17 Jan 11 |
7.66700 -0.03 |
7.76 | 7.66 | 7.66 | 5,682 |
| 14 Jan 11 |
7.70000 -0.10 |
7.78 | 7.67 | 7.75 | 16,548 |
| 13 Jan 11 |
7.80000 +0.15 |
7.80 | 7.60 | 7.62 | 48,300 |
| 12 Jan 11 |
7.65000 +0.05 |
7.65 | 7.51 | 7.55 | 19,344 |
| 11 Jan 11 |
7.60000 -0.05 |
7.63 | 7.45 | 7.60 | 41,482 |
| 10 Jan 11 |
7.65000 -0.01 |
7.75 | 7.58 | 7.66 | 14,814 |
| 07 Jan 11 |
7.66100 -0.14 |
7.82 | 7.64 | 7.77 | 28,909 |
| 06 Jan 11 |
7.80000 +0.11 |
7.83 | 7.57 | 7.72 | 87,361 |
| 05 Jan 11 |
7.68700 +0.03 |
7.71 | 7.61 | 7.71 | 18,047 |
| 04 Jan 11 |
7.66000 +0.02 |
7.73 | 7.62 | 7.66 | 17,535 |
| 03 Jan 11 |
7.63900 +0.04 |
7.64 | 7.53 | 7.60 | 5,039 |
| 30 Dec 10 |
7.60000 +0.05 |
7.63 | 7.50 | 7.50 | 8,257 |
| 29 Dec 10 |
7.54500 +0.05 |
7.55 | 7.48 | 7.48 | 10,486 |
| 28 Dec 10 |
7.50000 -0.04 |
7.56 | 7.50 | 7.50 | 16,378 |
| 27 Dec 10 |
7.53800 -0.12 |
7.66 | 7.54 | 7.60 | 6,658 |
| 23 Dec 10 |
7.66000 -0.09 |
7.80 | 7.66 | 7.73 | 24,976 |
| 22 Dec 10 |
7.75000 +0.21 |
7.75 | 7.49 | 7.55 | 40,802 |
| 21 Dec 10 |
7.53900 +0.01 |
7.54 | 7.30 | 7.50 | 39,462 |
| 20 Dec 10 |
7.52700 -0.15 |
7.73 | 7.53 | 7.73 | 34,929 |
| 17 Dec 10 |
7.68000 +0.05 |
7.70 | 7.51 | 7.59 | 88,826 |
| 16 Dec 10 |
7.63000 -0.10 |
7.74 | 7.60 | 7.72 | 22,738 |
| 15 Dec 10 |
7.73400 +0.03 |
7.73 | 7.53 | 7.65 | 33,213 |
| 14 Dec 10 |
7.70000 +0.00 |
7.73 | 7.63 | 7.65 | 15,758 |
| 13 Dec 10 |
7.70000 -0.10 |
7.78 | 7.67 | 7.78 | 19,220 |
| 10 Dec 10 |
7.80000 +0.02 |
7.80 | 7.68 | 7.79 | 19,944 |
| 09 Dec 10 |
7.77700 +0.06 |
7.78 | 7.67 | 7.71 | 12,743 |
| 08 Dec 10 |
7.71300 -0.16 |
7.82 | 7.70 | 7.82 | 24,416 |
| 07 Dec 10 |
7.87000 +0.03 |
7.89 | 7.69 | 7.85 | 42,374 |
| 06 Dec 10 |
7.84400 +0.13 |
7.84 | 7.69 | 7.69 | 27,794 |
| 03 Dec 10 |
7.71000 -0.09 |
7.89 | 7.71 | 7.76 | 27,716 |
| 02 Dec 10 |
7.80000 +0.23 |
7.99 | 7.60 | 7.62 | 234,556 |
| 01 Dec 10 |
7.57300 +0.18 |
7.57 | 7.40 | 7.40 | 32,007 |
| 30 Nov 10 |
7.38800 +0.06 |
7.41 | 7.28 | 7.28 | 28,008 |
| 29 Nov 10 |
7.33000 -0.04 |
7.42 | 7.32 | 7.33 | 37,264 |
| 26 Nov 10 |
7.36700 -0.09 |
7.42 | 7.32 | 7.41 | 17,992 |
| 25 Nov 10 |
7.45500 +0.07 |
7.45 | 7.35 | 7.35 | 5,220 |
| 24 Nov 10 |
7.38300 +0.08 |
7.38 | 7.25 | 7.25 | 23,023 |
| 23 Nov 10 |
7.30000 -0.10 |
7.36 | 7.30 | 7.35 | 18,451 |
| 22 Nov 10 |
7.40000 -0.02 |
7.45 | 7.35 | 7.45 | 14,436 |
| 19 Nov 10 |
7.42000 +0.08 |
7.45 | 7.33 | 7.38 | 15,740 |
| 18 Nov 10 |
7.34000 -0.03 |
7.43 | 7.34 | 7.39 | 20,674 |
| 17 Nov 10 |
7.37500 -0.13 |
7.45 | 7.36 | 7.45 | 8,088 |
| 16 Nov 10 |
7.50000 +0.10 |
7.50 | 7.29 | 7.35 | 20,240 |
| 15 Nov 10 |
7.40400 +0.10 |
7.40 | 7.25 | 7.28 | 11,585 |
| 12 Nov 10 |
7.30000 +0.00 |
7.30 | 7.27 | 7.30 | 17,202 |
| 11 Nov 10 |
7.30000 -0.28 |
7.55 | 7.21 | 7.54 | 35,363 |
| 10 Nov 10 |
7.58000 -0.11 |
7.65 | 7.58 | 7.65 | 13,664 |
| 09 Nov 10 |
7.69000 +0.14 |
7.69 | 7.50 | 7.50 | 20,184 |
| 08 Nov 10 |
7.55000 +0.05 |
7.55 | 7.43 | 7.45 | 27,511 |
| 05 Nov 10 |
7.50000 -0.11 |
7.67 | 7.50 | 7.58 | 27,971 |
| 04 Nov 10 |
7.61200 -0.01 |
7.65 | 7.61 | 7.65 | 4,428 |
| 03 Nov 10 |
7.62000 -0.03 |
7.67 | 7.59 | 7.67 | 8,755 |
| 02 Nov 10 |
7.64800 +0.06 |
7.67 | 7.58 | 7.58 | 7,507 |
| 01 Nov 10 |
7.58300 -0.04 |
7.68 | 7.58 | 7.64 | 5,002 |
| 29 Oct 10 |
7.62300 -0.02 |
7.68 | 7.60 | 7.63 | 27,929 |
| 28 Oct 10 |
7.64000 -0.10 |
7.78 | 7.63 | 7.72 | 13,943 |
| 27 Oct 10 |
7.74000 -0.03 |
7.89 | 7.74 | 7.76 | 12,439 |
| 26 Oct 10 |
7.76800 +0.05 |
7.85 | 7.64 | 7.77 | 28,610 |
| 25 Oct 10 |
7.71900 +0.05 |
7.78 | 7.65 | 7.66 | 20,445 |
| 22 Oct 10 |
7.66700 -0.09 |
7.79 | 7.66 | 7.72 | 20,124 |
| 21 Oct 10 |
7.75500 +0.11 |
7.76 | 7.62 | 7.67 | 24,220 |
| 20 Oct 10 |
7.64300 -0.09 |
7.79 | 7.62 | 7.75 | 55,188 |
| 19 Oct 10 |
7.73000 -0.07 |
7.83 | 7.70 | 7.75 | 26,939 |
| 18 Oct 10 |
7.80000 +0.00 |
7.83 | 7.68 | 7.76 | 12,820 |
| 15 Oct 10 |
7.80000 -0.05 |
7.85 | 7.78 | 7.80 | 14,510 |
| 14 Oct 10 |
7.85400 +0.05 |
7.88 | 7.73 | 7.79 | 35,458 |
| 13 Oct 10 |
7.80100 +0.17 |
7.80 | 7.63 | 7.65 | 52,933 |
| 12 Oct 10 |
7.63500 +0.02 |
7.64 | 7.53 | 7.57 | 53,789 |
| 11 Oct 10 |
7.62000 -0.04 |
7.69 | 7.55 | 7.61 | 68,000 |
| 08 Oct 10 |
7.65900 -0.02 |
7.69 | 7.65 | 7.68 | 19,445 |
| 07 Oct 10 |
7.68200 +0.11 |
7.69 | 7.46 | 7.55 | 76,322 |
| 06 Oct 10 |
7.57000 +0.05 |
7.58 | 7.49 | 7.57 | 34,622 |
| 05 Oct 10 |
7.52200 +0.02 |
7.52 | 7.43 | 7.51 | 16,018 |
| 04 Oct 10 |
7.50000 +0.01 |
7.50 | 7.43 | 7.49 | 18,687 |
| 01 Oct 10 |
7.48500 +0.01 |
7.51 | 7.43 | 7.50 | 28,887 |
| 30 Sep 10 |
7.47700 +0.13 |
7.55 | 7.19 | 7.30 | 91,908 |
| 29 Sep 10 |
7.35000 +0.02 |
7.37 | 7.29 | 7.30 | 19,604 |
| 28 Sep 10 |
7.33000 -0.05 |
7.41 | 7.27 | 7.33 | 36,685 |
| 27 Sep 10 |
7.38000 +0.13 |
7.41 | 7.25 | 7.28 | 35,494 |
| 24 Sep 10 |
7.25000 +0.05 |
7.37 | 7.15 | 7.15 | 40,534 |
| 23 Sep 10 |
7.20000 +0.05 |
7.22 | 7.17 | 7.20 | 16,268 |
| 22 Sep 10 |
7.14500 +0.07 |
7.21 | 7.09 | 7.13 | 21,284 |
| 21 Sep 10 |
7.07700 -0.17 |
7.30 | 7.03 | 7.20 | 114,294 |
| 20 Sep 10 |
7.25000 +0.30 |
7.25 | 6.95 | 6.97 | 42,381 |
| 17 Sep 10 |
6.95000 -0.08 |
7.24 | 6.95 | 7.08 | 59,169 |
| 16 Sep 10 |
7.02600 -0.10 |
7.21 | 7.03 | 7.13 | 33,386 |
| 15 Sep 10 |
7.12800 -0.08 |
7.30 | 7.13 | 7.25 | 82,917 |
| 14 Sep 10 |
7.21100 +0.00 |
7.33 | 7.17 | 7.21 | 39,672 |
| 13 Sep 10 |
7.21400 -0.07 |
7.35 | 7.14 | 7.23 | 50,680 |
| 10 Sep 10 |
7.28000 +0.12 |
7.32 | 7.14 | 7.14 | 49,757 |
| 09 Sep 10 |
7.15800 -0.08 |
7.25 | 7.15 | 7.18 | 19,596 |
| 08 Sep 10 |
7.23500 +0.05 |
7.24 | 7.13 | 7.13 | 34,158 |
| 07 Sep 10 |
7.18100 -0.02 |
7.23 | 7.18 | 7.20 | 8,783 |
| 06 Sep 10 |
7.20000 -0.04 |
7.25 | 7.20 | 7.25 | 6,940 |
| 03 Sep 10 |
7.23700 +0.04 |
7.25 | 7.11 | 7.25 | 15,292 |
| 02 Sep 10 |
7.19800 -0.16 |
7.32 | 7.20 | 7.32 | 28,534 |
| 01 Sep 10 |
7.35900 +0.06 |
7.41 | 7.27 | 7.28 | 56,394 |
| 31 Aug 10 |
7.30100 +0.01 |
7.34 | 7.20 | 7.34 | 8,025 |
| 30 Aug 10 |
7.29400 -0.04 |
7.40 | 7.20 | 7.29 | 103,672 |
| 27 Aug 10 |
7.33600 -0.05 |
7.39 | 7.31 | 7.39 | 6,115 |
| 26 Aug 10 |
7.38300 +0.16 |
7.38 | 7.22 | 7.22 | 14,296 |
| 25 Aug 10 |
7.22400 -0.04 |
7.32 | 7.21 | 7.21 | 39,944 |
| 24 Aug 10 |
7.26300 -0.09 |
7.34 | 7.24 | 7.31 | 19,568 |
| 23 Aug 10 |
7.35300 -0.01 |
7.42 | 7.31 | 7.36 | 31,585 |
| 20 Aug 10 |
7.36800 +0.03 |
7.39 | 7.31 | 7.39 | 30,506 |
| 19 Aug 10 |
7.33700 -0.08 |
7.42 | 7.31 | 7.37 | 26,952 |
| 18 Aug 10 |
7.42000 -0.08 |
7.47 | 7.34 | 7.47 | 24,583 |
| 17 Aug 10 |
7.50000 +0.13 |
7.50 | 7.34 | 7.34 | 35,411 |
| 16 Aug 10 |
7.37000 -0.13 |
7.53 | 7.35 | 7.50 | 40,237 |
| 13 Aug 10 |
7.50000 -0.16 |
7.65 | 7.50 | 7.64 | 51,999 |
| 12 Aug 10 |
7.65800 -0.05 |
7.78 | 7.66 | 7.70 | 8,061 |
| 11 Aug 10 |
7.70900 -0.08 |
7.80 | 7.71 | 7.74 | 18,106 |
| 10 Aug 10 |
7.79000 -0.05 |
7.80 | 7.76 | 7.80 | 16,773 |
| 09 Aug 10 |
7.84500 -0.03 |
7.90 | 7.78 | 7.88 | 71,771 |
| 06 Aug 10 |
7.87500 -0.04 |
7.95 | 7.84 | 7.95 | 9,854 |
| 05 Aug 10 |
7.91900 +0.04 |
7.95 | 7.87 | 7.93 | 49,647 |
| 04 Aug 10 |
7.87600 -0.07 |
7.98 | 7.83 | 7.98 | 29,648 |
| 03 Aug 10 |
7.94700 +0.00 |
7.99 | 7.88 | 7.94 | 68,936 |
| 02 Aug 10 |
7.95000 -0.08 |
8.05 | 7.91 | 8.01 | 105,862 |
| 30 Jul 10 |
8.03000 +0.08 |
8.03 | 7.86 | 8.00 | 151,715 |
| 29 Jul 10 |
7.95000 -0.10 |
8.08 | 7.95 | 8.08 | 24,691 |
| 28 Jul 10 |
8.04600 -0.15 |
8.18 | 8.00 | 8.18 | 80,553 |
| 27 Jul 10 |
8.19600 +0.02 |
8.25 | 8.16 | 8.25 | 127,840 |
| 26 Jul 10 |
8.18000 +0.08 |
8.23 | 8.03 | 8.03 | 207,342 |
| 23 Jul 10 |
8.10000 +0.10 |
8.20 | 7.95 | 7.95 | 184,703 |
| 22 Jul 10 |
8.00000 +0.10 |
8.00 | 7.84 | 7.85 | 133,033 |
| 21 Jul 10 |
7.90000 +0.08 |
7.90 | 7.79 | 7.85 | 94,648 |
| 20 Jul 10 |
7.82000 +0.00 |
7.84 | 7.76 | 7.80 | 68,294 |
| 19 Jul 10 |
7.82300 +0.12 |
7.82 | 7.65 | 7.65 | 78,603 |
| 16 Jul 10 |
7.70000 -0.05 |
7.81 | 7.70 | 7.79 | 177,710 |
| 15 Jul 10 |
7.74600 -0.09 |
7.85 | 7.75 | 7.83 | 186,137 |
| 14 Jul 10 |
7.83100 -0.01 |
7.88 | 7.80 | 7.80 | 45,463 |
| 13 Jul 10 |
7.84400 +0.04 |
7.84 | 7.75 | 7.75 | 164,039 |
| 12 Jul 10 |
7.80100 +0.04 |
7.83 | 7.73 | 7.79 | 150,137 |
| 09 Jul 10 |
7.76000 +0.09 |
7.76 | 7.64 | 7.64 | 10,727 |
| 08 Jul 10 |
7.67100 -0.18 |
7.89 | 7.67 | 7.89 | 27,100 |
| 07 Jul 10 |
7.85000 +0.39 |
7.85 | 7.37 | 7.41 | 112,603 |
| 06 Jul 10 |
7.46200 +0.13 |
7.46 | 7.33 | 7.34 | 31,335 |
| 05 Jul 10 |
7.33000 +0.07 |
7.33 | 7.19 | 7.20 | 30,321 |
| 02 Jul 10 |
7.25500 +0.10 |
7.27 | 7.18 | 7.24 | 13,432 |
| 01 Jul 10 |
7.15100 -0.16 |
7.34 | 7.15 | 7.34 | 40,353 |
| 30 Jun 10 |
7.30900 +0.09 |
7.31 | 7.20 | 7.21 | 35,711 |
| 29 Jun 10 |
7.21600 -0.11 |
7.39 | 7.20 | 7.29 | 117,322 |
| 28 Jun 10 |
7.32100 +0.02 |
7.40 | 7.25 | 7.25 | 72,064 |
| 25 Jun 10 |
7.30000 +0.10 |
7.33 | 7.23 | 7.24 | 114,550 |
| 24 Jun 10 |
7.20000 -0.04 |
7.28 | 7.18 | 7.23 | 64,754 |
| 23 Jun 10 |
7.24000 +0.05 |
7.24 | 7.06 | 7.13 | 70,752 |
| 22 Jun 10 |
7.18600 +0.19 |
7.19 | 7.00 | 7.00 | 100,514 |
| 21 Jun 10 |
7.00000 +0.13 |
7.07 | 6.90 | 6.92 | 125,379 |
| 18 Jun 10 |
6.86800 -0.22 |
7.19 | 6.60 | 7.11 | 1,015,775 |
| 17 Jun 10 |
7.09300 -0.31 |
7.42 | 7.09 | 7.42 | 100,627 |
| 16 Jun 10 |
7.39900 -0.07 |
7.49 | 7.40 | 7.47 | 46,624 |
| 15 Jun 10 |
7.47000 -0.02 |
7.60 | 7.41 | 7.49 | 107,606 |
| 14 Jun 10 |
7.49400 +0.14 |
7.49 | 7.38 | 7.40 | 110,352 |
| 11 Jun 10 |
7.35000 +0.30 |
7.37 | 7.02 | 7.07 | 159,058 |
| 10 Jun 10 |
7.05000 +0.12 |
7.05 | 6.88 | 6.88 | 112,557 |
| 09 Jun 10 |
6.93400 +0.25 |
6.93 | 6.68 | 6.70 | 89,018 |
| 08 Jun 10 |
6.68300 +0.10 |
6.82 | 6.63 | 6.63 | 287,654 |
| 07 Jun 10 |
6.58200 -0.12 |
6.78 | 6.58 | 6.67 | 134,170 |
| 04 Jun 10 |
6.70500 -0.17 |
6.89 | 6.64 | 6.83 | 146,962 |
| 03 Jun 10 |
6.87200 +0.19 |
6.87 | 6.70 | 6.70 | 47,670 |
| 02 Jun 10 |
6.68200 -0.07 |
6.78 | 6.59 | 6.70 | 88,715 |
| 01 Jun 10 |
6.74900 +0.01 |
6.75 | 6.51 | 6.75 | 89,511 |
| 31 May 10 |
6.73400 +0.02 |
6.88 | 6.69 | 6.69 | 35,670 |
| 28 May 10 |
6.71000 -0.04 |
6.86 | 6.71 | 6.79 | 88,593 |
| 27 May 10 |
6.74600 +0.45 |
6.75 | 6.36 | 6.36 | 132,667 |
| 26 May 10 |
6.29300 +0.08 |
6.40 | 6.20 | 6.26 | 90,094 |
| 25 May 10 |
6.21100 -0.32 |
6.50 | 6.21 | 6.50 | 152,061 |
| 24 May 10 |
6.52700 +0.00 |
6.73 | 6.50 | 6.60 | 77,506 |
| 21 May 10 |
6.53100 -0.12 |
6.68 | 6.45 | 6.68 | 150,415 |
| 20 May 10 |
6.65400 -0.12 |
6.90 | 6.65 | 6.82 | 134,900 |
| 19 May 10 |
6.77700 -0.22 |
6.95 | 6.75 | 6.95 | 111,761 |
| 18 May 10 |
6.99900 +0.16 |
7.12 | 6.87 | 6.91 | 167,933 |
| 17 May 10 |
6.83500 -0.18 |
7.11 | 6.81 | 7.04 | 137,616 |
| 14 May 10 |
7.01300 -0.43 |
7.41 | 6.98 | 7.40 | 143,832 |
| 13 May 10 |
7.44800 +0.02 |
7.64 | 7.36 | 7.46 | 61,799 |
| 12 May 10 |
7.42500 +0.07 |
7.43 | 7.22 | 7.35 | 122,098 |
| 11 May 10 |
7.35500 -0.10 |
7.46 | 7.23 | 7.36 | 124,783 |
| 10 May 10 |
7.45200 +0.62 |
7.45 | 7.18 | 7.25 | 168,637 |
| 07 May 10 |
6.83000 -0.34 |
7.19 | 6.80 | 7.10 | 220,511 |
| 06 May 10 |
7.16600 -0.09 |
7.31 | 7.10 | 7.29 | 171,697 |
| 05 May 10 |
7.25100 -0.02 |
7.43 | 7.10 | 7.32 | 113,222 |
| 04 May 10 |
7.26700 -0.23 |
7.50 | 7.25 | 7.45 | 102,810 |
| 03 May 10 |
7.49500 -0.01 |
7.58 | 7.35 | 7.46 | 71,639 |
| 30 Apr 10 |
7.50700 +0.14 |
7.55 | 7.30 | 7.40 | 88,983 |
| 29 Apr 10 |
7.37000 +0.17 |
7.55 | 7.20 | 7.26 | 211,020 |
| 28 Apr 10 |
7.20100 -0.47 |
7.66 | 7.19 | 7.66 | 334,658 |
| 27 Apr 10 |
7.67200 -0.32 |
8.05 | 7.67 | 7.97 | 159,358 |
| 26 Apr 10 |
7.99300 +0.17 |
7.99 | 7.77 | 7.79 | 136,368 |
| 23 Apr 10 |
7.82100 +0.14 |
7.90 | 7.60 | 7.75 | 165,708 |
| 22 Apr 10 |
7.68600 -0.01 |
7.89 | 7.62 | 7.74 | 219,433 |
| 21 Apr 10 |
7.69500 -0.07 |
7.85 | 7.62 | 7.73 | 156,847 |
| 20 Apr 10 |
7.76000 +0.04 |
7.78 | 7.68 | 7.78 | 80,359 |
| 19 Apr 10 |
7.72000 -0.10 |
7.85 | 7.70 | 7.80 | 89,644 |
| 16 Apr 10 |
7.81900 -0.11 |
7.96 | 7.81 | 7.85 | 85,793 |
| 15 Apr 10 |
7.93300 +0.05 |
7.98 | 7.87 | 7.87 | 61,467 |
| 14 Apr 10 |
7.88000 +0.05 |
7.95 | 7.82 | 7.82 | 34,989 |
| 13 Apr 10 |
7.82600 -0.06 |
7.88 | 7.82 | 7.82 | 20,715 |
| 12 Apr 10 |
7.89000 +0.01 |
7.91 | 7.85 | 7.86 | 48,565 |
| 09 Apr 10 |
7.87900 +0.02 |
7.95 | 7.85 | 7.86 | 43,344 |
| 08 Apr 10 |
7.85600 -0.03 |
7.89 | 7.81 | 7.85 | 40,237 |
| 07 Apr 10 |
7.88700 -0.02 |
7.93 | 7.84 | 7.91 | 47,780 |
| 06 Apr 10 |
7.90400 -0.06 |
8.05 | 7.85 | 7.89 | 101,653 |
| 01 Apr 10 |
7.96200 +0.16 |
8.06 | 7.74 | 7.77 | 124,906 |
| 31 Mar 10 |
7.80100 -0.14 |
7.99 | 7.78 | 7.95 | 111,916 |
| 30 Mar 10 |
7.94500 +0.13 |
8.00 | 7.84 | 7.84 | 112,091 |
| 29 Mar 10 |
7.82000 +0.09 |
7.89 | 7.71 | 7.72 | 112,038 |
| 26 Mar 10 |
7.73300 +0.00 |
7.78 | 7.66 | 7.72 | 79,263 |
| 25 Mar 10 |
7.72900 +0.12 |
7.76 | 7.56 | 7.56 | 109,623 |
| 24 Mar 10 |
7.61200 +0.09 |
7.61 | 7.41 | 7.51 | 80,415 |
| 23 Mar 10 |
7.52000 -0.04 |
7.63 | 7.48 | 7.54 | 73,781 |
| 22 Mar 10 |
7.55800 +0.01 |
7.65 | 7.42 | 7.57 | 300,707 |
| 19 Mar 10 |
7.55200 +0.25 |
7.69 | 7.29 | 7.29 | 477,544 |
| 18 Mar 10 |
7.30000 +0.04 |
7.37 | 7.23 | 7.24 | 171,068 |
| 17 Mar 10 |
7.25700 +0.11 |
7.26 | 7.13 | 7.13 | 303,708 |
| 16 Mar 10 |
7.15000 +0.08 |
7.17 | 7.05 | 7.09 | 113,915 |
| 15 Mar 10 |
7.07100 +0.17 |
7.07 | 6.83 | 6.95 | 219,861 |
| 12 Mar 10 |
6.89900 -0.07 |
7.04 | 6.90 | 6.99 | 166,048 |
| 11 Mar 10 |
6.97000 -0.01 |
7.03 | 6.95 | 7.03 | 68,867 |
| 10 Mar 10 |
6.97900 +0.04 |
7.05 | 6.92 | 6.92 | 87,634 |
| 09 Mar 10 |
6.93800 -0.08 |
7.06 | 6.94 | 7.03 | 89,654 |
| 08 Mar 10 |
7.01700 +0.00 |
7.07 | 7.00 | 7.01 | 64,787 |
| 05 Mar 10 |
7.01300 -0.01 |
7.10 | 6.98 | 7.07 | 115,358 |
| 04 Mar 10 |
7.02700 +0.15 |
7.05 | 6.83 | 6.88 | 220,477 |
| 03 Mar 10 |
6.88100 +0.19 |
6.90 | 6.57 | 6.70 | 237,595 |
| 02 Mar 10 |
6.69000 -0.07 |
6.84 | 6.40 | 6.80 | 327,801 |
| 01 Mar 10 |
6.76000 -0.31 |
7.15 | 6.70 | 7.08 | 370,205 |
| 26 Feb 10 |
7.07300 -0.03 |
7.14 | 6.99 | 7.13 | 200,633 |
| 25 Feb 10 |
7.09900 -0.04 |
7.22 | 7.02 | 7.12 | 206,301 |
| 24 Feb 10 |
7.13900 +0.28 |
7.22 | 7.04 | 7.11 | 277,726 |
| 23 Feb 10 |
6.86300 -0.28 |
7.20 | 6.86 | 7.16 | 228,420 |
| 22 Feb 10 |
7.14000 -0.03 |
7.25 | 7.12 | 7.20 | 76,731 |
| 19 Feb 10 |
7.17000 -0.13 |
7.27 | 7.17 | 7.24 | 148,736 |
| 18 Feb 10 |
7.29700 +0.13 |
7.30 | 7.07 | 7.16 | 187,364 |
| 17 Feb 10 |
7.16600 -0.03 |
7.26 | 7.02 | 7.24 | 431,700 |
| 16 Feb 10 |
7.20000 +0.07 |
7.31 | 7.11 | 7.18 | 152,857 |
| 15 Feb 10 |
7.12500 -0.07 |
7.25 | 7.13 | 7.19 | 34,864 |
| 12 Feb 10 |
7.20000 +0.02 |
7.30 | 7.19 | 7.23 | 84,165 |
| 11 Feb 10 |
7.17900 -0.03 |
7.30 | 7.16 | 7.20 | 108,843 |
| 10 Feb 10 |
7.20700 -0.08 |
7.31 | 7.14 | 7.29 | 190,492 |
| 09 Feb 10 |
7.28600 +0.06 |
7.31 | 7.17 | 7.18 | 131,415 |
| 08 Feb 10 |
7.22100 -0.07 |
7.30 | 7.05 | 7.27 | 144,402 |
| 05 Feb 10 |
7.29000 -0.03 |
7.36 | 7.17 | 7.34 | 252,547 |
| 04 Feb 10 |
7.32000 +0.00 |
7.51 | 7.32 | 7.38 | 143,713 |
| 03 Feb 10 |
7.32000 -0.12 |
7.48 | 7.32 | 7.44 | 141,396 |
| 02 Feb 10 |
7.44000 +0.00 |
7.55 | 7.40 | 7.50 | 182,610 |
| 01 Feb 10 |
7.44200 +0.04 |
7.44 | 7.35 | 7.35 | 37,296 |
| 29 Jan 10 |
7.39800 +0.18 |
7.40 | 7.22 | 7.25 | 77,760 |
| 28 Jan 10 |
7.22000 -0.03 |
7.37 | 7.22 | 7.30 | 105,992 |
| 27 Jan 10 |
7.25300 -0.23 |
7.50 | 7.25 | 7.47 | 65,728 |
| 26 Jan 10 |
7.47800 +0.01 |
7.50 | 7.38 | 7.46 | 65,023 |
| 25 Jan 10 |
7.47200 +0.04 |
7.47 | 7.41 | 7.46 | 36,555 |
| 22 Jan 10 |
7.43500 -0.18 |
7.56 | 7.40 | 7.56 | 113,809 |
| 21 Jan 10 |
7.61000 -0.19 |
7.89 | 7.58 | 7.89 | 89,563 |
| 20 Jan 10 |
7.80000 -0.15 |
7.96 | 7.80 | 7.90 | 47,348 |
| 19 Jan 10 |
7.95500 +0.08 |
7.98 | 7.83 | 7.90 | 45,175 |
| 18 Jan 10 |
7.87100 -0.02 |
7.94 | 7.87 | 7.90 | 24,302 |
| 15 Jan 10 |
7.88800 -0.05 |
8.03 | 7.88 | 7.95 | 46,594 |
| 14 Jan 10 |
7.93600 -0.05 |
8.05 | 7.94 | 8.03 | 32,419 |
| 13 Jan 10 |
7.98200 -0.09 |
8.07 | 7.98 | 8.05 | 18,178 |
| 12 Jan 10 |
8.07700 -0.04 |
8.23 | 8.08 | 8.14 | 137,309 |
| 11 Jan 10 |
8.11400 +0.23 |
8.15 | 7.83 | 7.92 | 150,983 |
| 08 Jan 10 |
7.88100 -0.15 |
8.06 | 7.88 | 8.04 | 112,825 |
| 07 Jan 10 |
8.03100 -0.04 |
8.09 | 7.95 | 8.01 | 68,987 |
| 06 Jan 10 |
8.06800 -0.09 |
8.20 | 8.07 | 8.11 | 197,631 |
| 05 Jan 10 |
8.16100 -0.11 |
8.25 | 8.16 | 8.25 | 46,990 |
| 04 Jan 10 |
8.27000 +0.21 |
8.28 | 8.01 | 8.07 | 102,742 |
| 30 Dec 09 |
8.06000 +0.01 |
8.12 | 7.97 | 8.12 | 27,965 |
| 29 Dec 09 |
8.05000 -0.08 |
8.19 | 8.05 | 8.15 | 19,028 |
| 28 Dec 09 |
8.13000 +0.00 |
8.17 | 8.04 | 8.15 | 32,571 |
MLP SE
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
11.00000 +0.48 |
11.20 | 10.44 | 10.68 | 287,470 |
| 19 Oct 26 |
10.52000 +0.12 |
10.60 | 10.36 | 10.40 | 91,660 |
| 16 Oct 26 |
10.40000 +0.04 |
10.54 | 10.28 | 10.34 | 171,728 |
| 15 Oct 26 |
10.36000 -0.14 |
10.60 | 10.36 | 10.40 | 193,575 |
| 14 Oct 26 |
10.50000 -0.02 |
10.64 | 10.46 | 10.54 | 40,335 |
| 13 Oct 26 |
10.52000 -0.06 |
10.70 | 10.48 | 10.56 | 40,196 |
| 12 Oct 26 |
10.58000 -0.14 |
10.88 | 10.54 | 10.88 | 109,123 |
| 09 Oct 26 |
10.72000 +0.34 |
10.72 | 10.08 | 10.42 | 160,678 |
| 08 Oct 26 |
10.38000 -0.14 |
10.50 | 10.34 | 10.46 | 103,555 |
| 07 Oct 26 |
10.52000 -0.18 |
10.78 | 10.50 | 10.72 | 50,505 |
| 06 Oct 26 |
10.70000 +0.06 |
10.84 | 10.62 | 10.68 | 132,160 |
| 05 Oct 26 |
10.64000 +0.48 |
10.64 | 10.20 | 10.22 | 271,061 |
| 02 Oct 26 |
10.16000 +0.25 |
10.44 | 9.90 | 9.91 | 301,229 |
| 01 Oct 26 |
9.91000 +0.04 |
9.99 | 9.80 | 9.82 | 91,396 |
| 30 Sep 26 |
9.87000 -0.04 |
9.96 | 9.83 | 9.90 | 51,889 |
| 29 Sep 26 |
9.91000 +0.09 |
9.95 | 9.70 | 9.79 | 201,874 |
| 28 Sep 26 |
9.82000 +0.02 |
9.88 | 9.70 | 9.78 | 118,637 |
| 25 Sep 26 |
9.80000 +0.19 |
9.80 | 9.60 | 9.73 | 99,024 |
| 24 Sep 26 |
9.61000 -0.08 |
9.65 | 9.51 | 9.60 | 149,343 |
| 23 Sep 26 |
9.69000 +0.19 |
9.72 | 9.50 | 9.50 | 180,866 |
| 22 Sep 26 |
9.50000 +0.16 |
9.50 | 9.25 | 9.34 | 116,805 |
| 21 Sep 26 |
9.34000 +0.20 |
9.39 | 9.15 | 9.20 | 63,912 |
| 18 Sep 26 |
9.14000 -0.08 |
9.38 | 9.12 | 9.38 | 32,945 |
| 17 Sep 26 |
9.22000 -0.18 |
9.50 | 9.19 | 9.45 | 74,069 |
| 16 Sep 26 |
9.40000 +0.26 |
9.46 | 9.16 | 9.27 | 84,927 |
| 15 Sep 26 |
9.14000 +0.06 |
9.28 | 8.92 | 9.06 | 55,776 |
| 14 Sep 26 |
9.08000 +0.05 |
9.20 | 9.00 | 9.06 | 61,547 |
| 11 Sep 26 |
9.03000 +0.01 |
9.11 | 9.03 | 9.06 | 44,308 |
| 10 Sep 26 |
9.02000 -0.07 |
9.15 | 9.02 | 9.15 | 67,444 |
| 09 Sep 26 |
9.09000 -0.04 |
9.20 | 9.03 | 9.05 | 73,331 |
| 08 Sep 26 |
9.13000 +0.06 |
9.16 | 8.94 | 9.00 | 45,423 |
| 07 Sep 26 |
9.07000 -0.09 |
9.16 | 8.98 | 9.16 | 46,639 |
| 04 Sep 26 |
9.16000 +0.19 |
9.19 | 8.89 | 9.13 | 81,719 |
| 03 Sep 26 |
8.97000 -0.08 |
9.10 | 8.92 | 9.10 | 54,818 |
| 02 Sep 26 |
9.05000 -0.31 |
9.35 | 9.05 | 9.30 | 119,445 |
| 01 Sep 26 |
9.36000 -0.09 |
9.52 | 9.34 | 9.52 | 59,741 |
| 31 Aug 26 |
9.45000 -0.05 |
9.53 | 9.37 | 9.52 | 133,074 |
| 28 Aug 26 |
9.50000 +0.03 |
9.58 | 9.45 | 9.47 | 127,118 |
| 27 Aug 26 |
9.47000 -0.08 |
9.67 | 9.42 | 9.54 | 132,289 |
| 26 Aug 26 |
9.55000 +0.33 |
9.59 | 9.19 | 9.20 | 148,041 |
| 25 Aug 26 |
9.22000 +0.05 |
9.44 | 9.12 | 9.24 | 226,149 |
| 24 Aug 26 |
9.17000 +0.16 |
9.25 | 8.89 | 9.00 | 316,596 |
| 21 Aug 26 |
9.01000 +0.30 |
9.01 | 8.80 | 8.80 | 211,519 |
| 20 Aug 26 |
8.71000 +0.23 |
8.78 | 8.49 | 8.55 | 89,977 |
| 19 Aug 26 |
8.48000 +0.08 |
8.55 | 8.40 | 8.40 | 80,231 |
| 18 Aug 26 |
8.40000 +0.08 |
8.46 | 8.25 | 8.30 | 96,652 |
| 17 Aug 26 |
8.32000 +0.09 |
8.39 | 8.23 | 8.24 | 99,942 |
| 14 Aug 26 |
8.23000 +0.35 |
8.60 | 8.06 | 8.06 | 201,019 |
| 13 Aug 26 |
7.88000 +0.18 |
8.10 | 7.76 | 7.87 | 63,077 |
| 12 Aug 26 |
7.70000 -0.02 |
7.74 | 7.64 | 7.72 | 23,851 |
| 11 Aug 26 |
7.72000 -0.03 |
7.76 | 7.64 | 7.76 | 21,168 |
| 10 Aug 26 |
7.75000 +0.02 |
7.75 | 7.66 | 7.75 | 30,104 |
| 07 Aug 26 |
7.73000 -0.04 |
7.87 | 7.73 | 7.80 | 29,652 |
| 06 Aug 26 |
7.77000 -0.01 |
7.87 | 7.73 | 7.76 | 43,230 |
| 05 Aug 26 |
7.78000 +0.00 |
7.82 | 7.68 | 7.70 | 30,078 |
| 04 Aug 26 |
7.78000 +0.01 |
7.90 | 7.73 | 7.90 | 36,606 |
| 03 Aug 26 |
7.77000 +0.04 |
7.85 | 7.73 | 7.73 | 58,007 |
| 31 Jul 26 |
7.73000 -0.14 |
7.93 | 7.63 | 7.90 | 57,203 |
| 30 Jul 26 |
7.87000 -0.31 |
8.17 | 7.82 | 8.02 | 98,115 |
| 29 Jul 26 |
8.18000 +0.70 |
8.18 | 7.39 | 7.46 | 369,965 |
| 28 Jul 26 |
7.48000 +0.02 |
7.53 | 7.41 | 7.51 | 24,040 |
| 27 Jul 26 |
7.46000 +0.05 |
7.52 | 7.41 | 7.52 | 11,896 |
| 24 Jul 26 |
7.41000 +0.04 |
7.51 | 7.35 | 7.36 | 16,323 |
| 23 Jul 26 |
7.37000 -0.12 |
7.46 | 7.37 | 7.46 | 12,588 |
| 22 Jul 26 |
7.49000 -0.01 |
7.56 | 7.47 | 7.50 | 18,160 |
| 21 Jul 26 |
7.50000 -0.03 |
7.61 | 7.48 | 7.61 | 11,998 |
| 20 Jul 26 |
7.53000 -0.02 |
7.56 | 7.50 | 7.54 | 11,633 |
| 17 Jul 26 |
7.55000 -0.05 |
7.58 | 7.45 | 7.52 | 22,463 |
| 16 Jul 26 |
7.60000 +0.04 |
7.61 | 7.50 | 7.56 | 16,311 |
| 15 Jul 26 |
7.56000 +0.00 |
7.61 | 7.49 | 7.57 | 47,356 |
| 14 Jul 26 |
7.56000 +0.01 |
7.59 | 7.47 | 7.47 | 24,985 |
| 13 Jul 26 |
7.55000 +0.04 |
7.64 | 7.49 | 7.64 | 36,570 |
| 10 Jul 26 |
7.51000 -0.06 |
7.57 | 7.48 | 7.56 | 23,193 |
| 09 Jul 26 |
7.57000 +0.01 |
7.64 | 7.50 | 7.61 | 27,263 |
| 08 Jul 26 |
7.56000 +0.02 |
7.61 | 7.41 | 7.50 | 52,234 |
| 07 Jul 26 |
7.54000 -0.05 |
7.65 | 7.51 | 7.65 | 22,377 |
| 06 Jul 26 |
7.59000 +0.05 |
7.66 | 7.52 | 7.52 | 33,661 |
| 03 Jul 26 |
7.54000 +0.10 |
7.56 | 7.45 | 7.45 | 35,110 |
| 02 Jul 26 |
7.44000 +0.02 |
7.45 | 7.33 | 7.41 | 25,705 |
| 01 Jul 26 |
7.42000 +0.11 |
7.46 | 7.26 | 7.34 | 40,849 |
| 30 Jun 26 |
7.31000 -0.01 |
7.39 | 7.22 | 7.35 | 56,856 |
| 29 Jun 26 |
7.32000 -0.11 |
7.47 | 7.32 | 7.47 | 27,907 |
| 26 Jun 26 |
7.43000 -0.35 |
7.48 | 7.34 | 7.41 | 62,926 |
| 25 Jun 26 |
7.78000 -0.04 |
7.90 | 7.78 | 7.87 | 53,017 |
| 24 Jun 26 |
7.82000 -0.13 |
8.00 | 7.81 | 8.00 | 22,977 |
| 23 Jun 26 |
7.95000 +0.00 |
8.00 | 7.82 | 8.00 | 54,227 |
| 22 Jun 26 |
7.95000 -0.02 |
8.00 | 7.92 | 8.00 | 28,727 |
| 19 Jun 26 |
7.97000 -0.01 |
8.10 | 7.97 | 8.00 | 36,596 |
| 18 Jun 26 |
7.98000 -0.16 |
8.20 | 7.98 | 8.20 | 54,244 |
| 17 Jun 26 |
8.14000 -0.09 |
8.28 | 8.10 | 8.18 | 78,598 |
| 16 Jun 26 |
8.23000 +0.03 |
8.23 | 8.10 | 8.21 | 48,098 |
| 15 Jun 26 |
8.20000 +0.18 |
8.20 | 8.00 | 8.12 | 174,426 |
| 12 Jun 26 |
8.02000 +0.12 |
8.10 | 7.95 | 7.95 | 38,345 |
| 11 Jun 26 |
7.90000 -0.02 |
8.00 | 7.80 | 8.00 | 63,904 |
| 10 Jun 26 |
7.92000 +0.02 |
8.04 | 7.87 | 8.04 | 44,520 |
| 09 Jun 26 |
7.90000 -0.09 |
8.03 | 7.89 | 8.00 | 32,439 |
| 08 Jun 26 |
7.99000 +0.06 |
8.05 | 7.87 | 7.88 | 46,873 |
| 05 Jun 26 |
7.93000 +0.03 |
8.05 | 7.90 | 7.95 | 36,793 |
| 04 Jun 26 |
7.90000 +0.09 |
7.95 | 7.79 | 7.80 | 25,154 |
| 03 Jun 26 |
7.81000 -0.21 |
8.00 | 7.79 | 7.98 | 57,495 |
| 02 Jun 26 |
8.02000 -0.06 |
8.18 | 8.02 | 8.10 | 29,822 |
| 01 Jun 26 |
8.08000 -0.11 |
8.26 | 8.05 | 8.26 | 28,662 |
| 29 May 26 |
8.19000 +0.10 |
8.24 | 8.08 | 8.08 | 36,260 |
| 28 May 26 |
8.09000 -0.01 |
8.11 | 8.00 | 8.10 | 42,151 |
| 27 May 26 |
8.10000 -0.01 |
8.15 | 8.00 | 8.10 | 70,004 |
| 26 May 26 |
8.11000 -0.03 |
8.17 | 8.08 | 8.16 | 30,993 |
| 25 May 26 |
8.14000 +0.11 |
8.14 | 8.04 | 8.05 | 24,341 |
| 22 May 26 |
8.03000 +0.01 |
8.08 | 7.93 | 8.08 | 25,134 |
| 21 May 26 |
8.02000 -0.07 |
8.16 | 8.00 | 8.06 | 21,081 |
| 20 May 26 |
8.09000 +0.12 |
8.16 | 7.92 | 7.94 | 65,810 |
| 19 May 26 |
7.97000 +0.10 |
8.12 | 7.79 | 7.79 | 114,194 |
| 18 May 26 |
7.87000 -0.08 |
7.92 | 7.79 | 7.86 | 30,078 |
| 15 May 26 |
7.95000 +0.12 |
8.05 | 7.74 | 7.79 | 60,444 |
| 14 May 26 |
7.83000 +0.05 |
7.86 | 7.67 | 7.79 | 89,552 |
| 13 May 26 |
7.78000 -0.04 |
8.05 | 7.76 | 7.85 | 115,357 |
| 12 May 26 |
7.82000 -0.14 |
7.96 | 7.82 | 7.96 | 65,327 |
| 11 May 26 |
7.96000 -0.02 |
8.07 | 7.95 | 8.00 | 49,477 |
| 08 May 26 |
7.98000 -0.06 |
8.09 | 7.90 | 8.09 | 33,846 |
| 07 May 26 |
8.04000 -0.06 |
8.19 | 8.04 | 8.09 | 27,601 |
| 06 May 26 |
8.10000 +0.06 |
8.20 | 8.09 | 8.09 | 61,561 |
| 05 May 26 |
8.04000 +0.02 |
8.12 | 7.96 | 7.98 | 66,572 |
| 04 May 26 |
8.02000 +0.03 |
8.11 | 7.98 | 8.06 | 87,625 |
| 30 Apr 26 |
7.99000 +0.28 |
7.99 | 7.65 | 7.65 | 130,703 |
| 29 Apr 26 |
7.71000 +0.10 |
7.75 | 7.61 | 7.61 | 43,457 |
| 28 Apr 26 |
7.61000 +0.08 |
7.72 | 7.52 | 7.52 | 53,336 |
| 27 Apr 26 |
7.53000 -0.09 |
7.67 | 7.53 | 7.58 | 51,074 |
| 24 Apr 26 |
7.62000 -0.11 |
7.68 | 7.58 | 7.68 | 39,780 |
| 23 Apr 26 |
7.73000 +0.03 |
7.80 | 7.64 | 7.75 | 37,943 |
| 22 Apr 26 |
7.70000 -0.11 |
7.85 | 7.70 | 7.84 | 22,763 |
| 21 Apr 26 |
7.81000 +0.01 |
7.90 | 7.78 | 7.81 | 38,660 |
| 20 Apr 26 |
7.80000 -0.17 |
7.95 | 7.80 | 7.94 | 53,022 |
| 17 Apr 26 |
7.97000 +0.06 |
8.04 | 7.90 | 7.90 | 134,902 |
| 16 Apr 26 |
7.91000 +0.40 |
8.00 | 7.66 | 7.83 | 253,508 |
| 15 Apr 26 |
7.51000 +0.01 |
7.63 | 7.48 | 7.63 | 89,893 |
| 14 Apr 26 |
7.50000 +0.11 |
7.59 | 7.37 | 7.37 | 38,172 |
| 13 Apr 26 |
7.39000 +0.07 |
7.39 | 7.22 | 7.29 | 52,274 |
| 10 Apr 26 |
7.32000 +0.08 |
7.42 | 7.29 | 7.29 | 27,065 |
| 09 Apr 26 |
7.24000 -0.05 |
7.33 | 7.21 | 7.33 | 25,441 |
| 08 Apr 26 |
7.29000 +0.29 |
7.36 | 7.23 | 7.28 | 65,616 |
| 07 Apr 26 |
7.00000 -0.09 |
7.18 | 7.00 | 7.14 | 47,225 |
| 02 Apr 26 |
7.09000 -0.06 |
7.09 | 6.95 | 6.95 | 28,047 |
| 01 Apr 26 |
7.15000 +0.17 |
7.20 | 7.09 | 7.11 | 53,273 |
| 31 Mar 26 |
6.98000 +0.01 |
7.04 | 6.95 | 6.95 | 19,537 |
| 30 Mar 26 |
6.97000 -0.02 |
6.99 | 6.91 | 6.96 | 62,681 |
| 27 Mar 26 |
6.99000 +0.01 |
7.05 | 6.90 | 7.05 | 41,168 |
| 26 Mar 26 |
6.98000 -0.17 |
7.09 | 6.98 | 7.09 | 35,567 |
| 25 Mar 26 |
7.15000 -0.02 |
7.30 | 7.13 | 7.17 | 33,895 |
| 24 Mar 26 |
7.17000 +0.04 |
7.19 | 7.07 | 7.11 | 66,843 |
| 23 Mar 26 |
7.13000 -0.01 |
7.22 | 6.96 | 7.00 | 142,073 |
| 20 Mar 26 |
7.14000 -0.03 |
7.34 | 7.13 | 7.25 | 56,447 |
| 19 Mar 26 |
7.17000 -0.01 |
7.20 | 7.00 | 7.08 | 38,610 |
| 18 Mar 26 |
7.18000 -0.04 |
7.33 | 7.17 | 7.25 | 44,288 |
| 17 Mar 26 |
7.22000 +0.02 |
7.26 | 7.02 | 7.20 | 85,745 |
| 16 Mar 26 |
7.20000 +0.18 |
7.21 | 6.96 | 7.06 | 83,825 |
| 13 Mar 26 |
7.02000 -0.07 |
7.15 | 7.02 | 7.09 | 40,140 |
| 12 Mar 26 |
7.09000 +0.04 |
7.09 | 6.74 | 7.06 | 198,061 |
| 11 Mar 26 |
7.05000 -0.10 |
7.19 | 7.05 | 7.09 | 76,007 |
| 10 Mar 26 |
7.15000 +0.15 |
7.23 | 7.08 | 7.08 | 38,347 |
| 09 Mar 26 |
7.00000 -0.08 |
7.10 | 6.86 | 7.10 | 52,144 |
| 06 Mar 26 |
7.08000 -0.05 |
7.18 | 6.83 | 7.13 | 55,417 |
| 05 Mar 26 |
7.13000 -0.02 |
7.26 | 7.02 | 7.10 | 60,123 |
| 04 Mar 26 |
7.15000 +0.14 |
7.15 | 7.00 | 7.00 | 30,265 |
| 03 Mar 26 |
7.01000 -0.11 |
7.12 | 6.94 | 7.12 | 70,542 |
| 02 Mar 26 |
7.12000 -0.17 |
7.20 | 7.03 | 7.11 | 34,414 |
| 27 Feb 26 |
7.29000 +0.03 |
7.29 | 7.17 | 7.28 | 39,170 |
| 26 Feb 26 |
7.26000 +0.11 |
7.26 | 7.05 | 7.08 | 44,976 |
| 25 Feb 26 |
7.15000 +0.01 |
7.21 | 7.10 | 7.15 | 15,396 |
| 24 Feb 26 |
7.14000 +0.05 |
7.22 | 7.05 | 7.09 | 48,540 |
| 23 Feb 26 |
7.09000 -0.22 |
7.32 | 7.06 | 7.29 | 62,693 |
| 20 Feb 26 |
7.31000 +0.12 |
7.35 | 7.21 | 7.23 | 31,993 |
| 19 Feb 26 |
7.19000 -0.18 |
7.36 | 7.19 | 7.36 | 39,924 |
| 18 Feb 26 |
7.37000 +0.10 |
7.37 | 7.20 | 7.23 | 31,315 |
| 17 Feb 26 |
7.27000 +0.01 |
7.31 | 7.17 | 7.27 | 26,272 |
| 16 Feb 26 |
7.26000 -0.02 |
7.41 | 7.26 | 7.41 | 28,528 |
| 13 Feb 26 |
7.28000 -0.01 |
7.37 | 7.21 | 7.31 | 40,711 |
| 12 Feb 26 |
7.29000 -0.07 |
7.50 | 7.29 | 7.40 | 57,237 |
| 11 Feb 26 |
7.36000 -0.14 |
7.53 | 7.30 | 7.53 | 90,063 |
| 10 Feb 26 |
7.50000 -0.02 |
7.63 | 7.36 | 7.50 | 104,547 |
| 09 Feb 26 |
7.52000 +0.18 |
7.52 | 7.35 | 7.42 | 44,334 |
| 06 Feb 26 |
7.34000 +0.02 |
7.37 | 7.28 | 7.28 | 43,064 |
| 05 Feb 26 |
7.32000 -0.05 |
7.40 | 7.28 | 7.40 | 54,993 |
| 04 Feb 26 |
7.37000 +0.04 |
7.44 | 7.27 | 7.36 | 45,979 |
| 03 Feb 26 |
7.33000 -0.09 |
7.50 | 7.33 | 7.50 | 36,687 |
| 02 Feb 26 |
7.42000 +0.05 |
7.48 | 7.28 | 7.28 | 64,041 |
| 30 Jan 26 |
7.37000 +0.05 |
7.41 | 7.27 | 7.27 | 50,351 |
| 29 Jan 26 |
7.32000 +0.03 |
7.37 | 7.28 | 7.36 | 50,282 |
| 28 Jan 26 |
7.29000 +0.03 |
7.33 | 7.24 | 7.29 | 25,380 |
| 27 Jan 26 |
7.26000 +0.02 |
7.33 | 7.12 | 7.27 | 104,906 |
| 26 Jan 26 |
7.24000 -0.06 |
7.32 | 7.22 | 7.32 | 23,962 |
| 23 Jan 26 |
7.30000 +0.02 |
7.45 | 7.27 | 7.45 | 69,054 |
| 22 Jan 26 |
7.28000 +0.11 |
7.30 | 7.22 | 7.29 | 26,016 |
| 21 Jan 26 |
7.17000 +0.06 |
7.17 | 7.05 | 7.17 | 68,033 |
| 20 Jan 26 |
7.11000 -0.15 |
7.29 | 7.07 | 7.29 | 55,298 |
| 19 Jan 26 |
7.26000 -0.11 |
7.32 | 7.20 | 7.27 | 41,363 |
| 16 Jan 26 |
7.37000 +0.01 |
7.50 | 7.35 | 7.42 | 69,575 |
| 15 Jan 26 |
7.36000 +0.14 |
7.36 | 7.20 | 7.21 | 54,709 |
| 14 Jan 26 |
7.22000 -0.06 |
7.36 | 7.15 | 7.36 | 43,100 |
| 13 Jan 26 |
7.28000 -0.11 |
7.46 | 7.28 | 7.46 | 55,384 |
| 12 Jan 26 |
7.39000 +0.07 |
7.39 | 7.27 | 7.36 | 134,893 |
| 09 Jan 26 |
7.32000 +0.13 |
7.37 | 7.15 | 7.21 | 71,038 |
| 08 Jan 26 |
7.19000 +0.04 |
7.24 | 7.12 | 7.21 | 58,143 |
| 07 Jan 26 |
7.15000 +0.05 |
7.22 | 7.02 | 7.14 | 82,895 |
| 06 Jan 26 |
7.10000 +0.07 |
7.18 | 6.98 | 7.06 | 58,960 |
| 05 Jan 26 |
7.03000 +0.04 |
7.03 | 6.82 | 6.94 | 175,695 |
| 02 Jan 26 |
6.99000 +0.07 |
6.99 | 6.84 | 6.93 | 81,896 |
| 30 Dec 25 |
6.92000 +0.05 |
6.95 | 6.85 | 6.91 | 42,241 |
| 29 Dec 25 |
6.87000 -0.04 |
6.92 | 6.80 | 6.91 | 41,426 |
| 23 Dec 25 |
6.91000 +0.05 |
6.93 | 6.83 | 6.93 | 41,091 |
| 22 Dec 25 |
6.86000 +0.01 |
6.90 | 6.81 | 6.86 | 53,113 |
| 19 Dec 25 |
6.85000 +0.00 |
6.92 | 6.77 | 6.86 | 66,053 |
| 18 Dec 25 |
6.85000 +0.00 |
6.85 | 6.85 | 6.85 | 30,123 |
| 17 Dec 25 |
6.85000 +0.00 |
6.85 | 6.85 | 6.85 | 73,566 |
| 16 Dec 25 |
6.85000 -0.02 |
6.92 | 6.83 | 6.85 | 51,089 |
| 15 Dec 25 |
6.87000 +0.00 |
6.87 | 6.87 | 6.87 | 49,144 |
| 12 Dec 25 |
6.87000 +0.00 |
7.00 | 6.87 | 6.89 | 65,388 |
| 11 Dec 25 |
6.87000 +0.09 |
6.90 | 6.77 | 6.82 | 55,135 |
| 10 Dec 25 |
6.78000 -0.05 |
6.88 | 6.73 | 6.85 | 44,509 |
| 09 Dec 25 |
6.83000 +0.09 |
6.88 | 6.80 | 6.84 | 58,525 |
| 08 Dec 25 |
6.74000 -0.07 |
6.86 | 6.71 | 6.82 | 86,517 |
| 05 Dec 25 |
6.81000 +0.11 |
6.88 | 6.70 | 6.72 | 82,262 |
| 04 Dec 25 |
6.70000 +0.08 |
6.73 | 6.63 | 6.67 | 53,500 |
| 03 Dec 25 |
6.62000 +0.02 |
6.62 | 6.53 | 6.61 | 85,105 |
| 02 Dec 25 |
6.60000 -0.03 |
6.71 | 6.59 | 6.71 | 69,571 |
| 01 Dec 25 |
6.63000 -0.08 |
6.70 | 6.61 | 6.70 | 90,546 |
| 28 Nov 25 |
6.71000 +0.03 |
6.71 | 6.62 | 6.64 | 25,067 |
| 27 Nov 25 |
6.68000 +0.07 |
6.68 | 6.56 | 6.56 | 29,179 |
| 26 Nov 25 |
6.61000 +0.07 |
6.61 | 6.49 | 6.59 | 24,240 |
| 25 Nov 25 |
6.54000 +0.11 |
6.55 | 6.39 | 6.42 | 35,075 |
| 24 Nov 25 |
6.43000 +0.08 |
6.46 | 6.38 | 6.39 | 51,943 |
| 21 Nov 25 |
6.35000 -0.01 |
6.35 | 6.20 | 6.20 | 42,169 |
| 20 Nov 25 |
6.36000 +0.05 |
6.42 | 6.30 | 6.36 | 42,005 |
| 19 Nov 25 |
6.31000 +0.11 |
6.42 | 6.20 | 6.20 | 60,027 |
| 18 Nov 25 |
6.20000 -0.14 |
6.28 | 6.13 | 6.22 | 213,040 |
| 17 Nov 25 |
6.34000 -0.10 |
6.47 | 6.33 | 6.44 | 49,284 |
| 14 Nov 25 |
6.44000 +0.05 |
6.56 | 6.41 | 6.50 | 58,273 |
| 13 Nov 25 |
6.39000 +0.00 |
6.39 | 6.39 | 6.39 | 181,655 |
| 12 Nov 25 |
6.39000 +0.17 |
6.41 | 6.22 | 6.24 | 112,252 |
| 11 Nov 25 |
6.22000 -0.65 |
6.32 | 6.17 | 6.20 | 136,987 |
| 10 Nov 25 |
6.87000 +0.00 |
6.87 | 6.87 | 6.87 | 282,317 |
| 07 Nov 25 |
6.87000 +0.00 |
6.87 | 6.87 | 6.87 | 664,378 |
| 06 Nov 25 |
6.87000 -0.11 |
6.97 | 6.85 | 6.91 | 76,547 |
| 05 Nov 25 |
6.98000 +0.00 |
6.98 | 6.98 | 6.98 | 83,884 |
| 04 Nov 25 |
6.98000 -0.06 |
7.04 | 6.93 | 7.00 | 39,005 |
| 03 Nov 25 |
7.04000 -0.07 |
7.14 | 7.01 | 7.14 | 33,664 |
| 31 Oct 25 |
7.11000 -0.05 |
7.48 | 7.09 | 7.36 | 96,628 |
| 30 Oct 25 |
7.16000 +0.03 |
7.23 | 7.09 | 7.23 | 29,684 |
| 29 Oct 25 |
7.13000 -0.08 |
7.21 | 7.11 | 7.14 | 49,300 |
| 28 Oct 25 |
7.21000 -0.03 |
7.24 | 7.14 | 7.21 | 44,564 |
| 27 Oct 25 |
7.24000 -0.05 |
7.33 | 7.21 | 7.32 | 40,337 |
| 24 Oct 25 |
7.29000 -0.01 |
7.31 | 7.21 | 7.31 | 47,352 |
| 23 Oct 25 |
7.30000 +0.03 |
7.35 | 7.25 | 7.25 | 46,371 |
| 22 Oct 25 |
7.27000 +0.13 |
7.28 | 7.13 | 7.23 | 216,653 |
| 21 Oct 25 |
7.14000 -0.03 |
7.23 | 7.12 | 7.19 | 44,275 |
| 20 Oct 25 |
7.17000 +0.21 |
7.27 | 7.02 | 7.03 | 50,130 |
| 17 Oct 25 |
6.96000 -0.26 |
7.19 | 6.94 | 7.19 | 79,777 |
| 16 Oct 25 |
7.22000 -0.03 |
7.30 | 7.18 | 7.29 | 78,827 |
| 15 Oct 25 |
7.25000 -0.19 |
7.52 | 7.25 | 7.35 | 141,434 |
| 14 Oct 25 |
7.44000 +0.06 |
7.44 | 7.28 | 7.31 | 51,030 |
| 13 Oct 25 |
7.38000 +0.14 |
7.42 | 7.25 | 7.25 | 55,452 |
| 10 Oct 25 |
7.24000 -0.08 |
7.35 | 7.24 | 7.34 | 49,768 |
| 09 Oct 25 |
7.32000 +0.00 |
7.36 | 7.24 | 7.24 | 88,221 |
| 08 Oct 25 |
7.32000 +0.00 |
7.32 | 7.32 | 7.32 | 52,125 |
| 07 Oct 25 |
7.32000 +0.05 |
7.43 | 7.28 | 7.41 | 120,617 |
| 06 Oct 25 |
7.27000 +0.00 |
7.27 | 7.27 | 7.27 | 41,385 |
| 03 Oct 25 |
7.27000 -0.15 |
7.44 | 7.26 | 7.41 | 34,745 |
| 02 Oct 25 |
7.42000 +0.00 |
7.48 | 7.40 | 7.41 | 85,058 |
| 01 Oct 25 |
7.42000 +0.06 |
7.48 | 7.36 | 7.43 | 64,356 |
| 30 Sep 25 |
7.36000 +0.00 |
7.36 | 7.36 | 7.36 | 40,133 |
| 29 Sep 25 |
7.36000 +0.13 |
7.39 | 7.21 | 7.21 | 71,429 |
| 26 Sep 25 |
7.23000 -0.01 |
7.28 | 7.18 | 7.23 | 45,181 |
| 25 Sep 25 |
7.24000 -0.16 |
7.44 | 7.21 | 7.43 | 73,227 |
| 24 Sep 25 |
7.40000 +0.07 |
7.42 | 7.28 | 7.38 | 94,193 |
| 23 Sep 25 |
7.33000 +0.10 |
7.38 | 7.31 | 7.34 | 66,674 |
| 22 Sep 25 |
7.23000 +0.00 |
7.23 | 7.23 | 7.23 | 84,205 |
| 19 Sep 25 |
7.23000 -0.08 |
7.35 | 7.17 | 7.34 | 97,265 |
| 18 Sep 25 |
7.31000 +0.15 |
7.34 | 7.22 | 7.26 | 94,480 |
| 17 Sep 25 |
7.16000 +0.05 |
7.20 | 7.09 | 7.12 | 110,194 |
| 16 Sep 25 |
7.11000 -0.01 |
7.20 | 7.10 | 7.18 | 91,757 |
| 15 Sep 25 |
7.12000 +0.20 |
7.20 | 7.01 | 7.01 | 80,270 |
| 12 Sep 25 |
6.92000 +0.02 |
6.97 | 6.89 | 6.90 | 61,806 |
| 11 Sep 25 |
6.90000 -0.11 |
7.07 | 6.87 | 7.01 | 124,193 |
| 10 Sep 25 |
7.01000 +0.06 |
7.06 | 6.92 | 6.92 | 60,387 |
| 09 Sep 25 |
6.95000 -0.02 |
6.98 | 6.93 | 6.98 | 54,311 |
| 08 Sep 25 |
6.97000 +0.10 |
7.02 | 6.93 | 7.01 | 67,304 |
| 05 Sep 25 |
6.87000 -0.17 |
7.08 | 6.86 | 7.05 | 64,089 |
| 04 Sep 25 |
7.04000 +0.04 |
7.13 | 7.03 | 7.03 | 47,791 |
| 03 Sep 25 |
7.00000 +0.04 |
7.09 | 6.92 | 6.97 | 160,918 |
| 02 Sep 25 |
6.96000 -0.13 |
7.08 | 6.96 | 7.06 | 92,628 |
| 01 Sep 25 |
7.09000 +0.09 |
7.13 | 7.02 | 7.05 | 85,582 |
| 29 Aug 25 |
7.00000 -0.06 |
7.15 | 6.99 | 7.15 | 58,819 |
| 28 Aug 25 |
7.06000 +0.05 |
7.14 | 7.00 | 7.10 | 73,880 |
| 27 Aug 25 |
7.01000 -0.06 |
7.11 | 6.96 | 7.06 | 137,217 |
| 26 Aug 25 |
7.07000 -0.08 |
7.17 | 7.02 | 7.13 | 67,349 |
| 25 Aug 25 |
7.15000 -0.18 |
7.29 | 7.15 | 7.27 | 74,053 |
| 22 Aug 25 |
7.33000 -0.01 |
7.34 | 7.27 | 7.30 | 50,693 |
| 21 Aug 25 |
7.34000 -0.03 |
7.48 | 7.33 | 7.40 | 62,853 |
| 20 Aug 25 |
7.37000 +0.06 |
7.45 | 7.28 | 7.31 | 83,101 |
| 19 Aug 25 |
7.31000 +0.00 |
7.51 | 7.28 | 7.37 | 130,875 |
| 18 Aug 25 |
7.31000 -0.25 |
7.67 | 7.31 | 7.57 | 108,327 |
| 15 Aug 25 |
7.56000 -0.55 |
7.75 | 7.56 | 7.74 | 63,924 |
| 14 Aug 25 |
8.11000 +0.00 |
8.11 | 8.11 | 8.11 | 217,939 |
| 13 Aug 25 |
8.11000 -0.13 |
8.20 | 8.07 | 8.07 | 42,362 |
| 12 Aug 25 |
8.24000 +0.00 |
8.24 | 8.24 | 8.24 | 42,280 |
| 11 Aug 25 |
8.24000 -0.02 |
8.32 | 8.23 | 8.27 | 35,474 |
| 08 Aug 25 |
8.26000 -0.04 |
8.34 | 8.21 | 8.25 | 58,966 |
| 07 Aug 25 |
8.30000 +0.00 |
8.30 | 8.30 | 8.30 | 51,225 |
| 06 Aug 25 |
8.30000 +0.03 |
8.34 | 8.24 | 8.26 | 84,323 |
| 05 Aug 25 |
8.27000 -0.06 |
8.44 | 8.21 | 8.32 | 57,079 |
| 04 Aug 25 |
8.33000 +0.31 |
8.33 | 8.03 | 8.03 | 88,173 |
| 01 Aug 25 |
8.02000 -0.45 |
8.34 | 7.92 | 8.34 | 207,404 |
| 31 Jul 25 |
8.47000 -0.33 |
8.88 | 8.40 | 8.79 | 302,354 |
| 30 Jul 25 |
8.80000 +0.05 |
8.82 | 8.71 | 8.71 | 62,270 |
| 29 Jul 25 |
8.75000 +0.12 |
8.83 | 8.67 | 8.67 | 57,945 |
| 28 Jul 25 |
8.63000 -0.23 |
8.95 | 8.58 | 8.93 | 104,832 |
| 25 Jul 25 |
8.86000 +0.01 |
8.90 | 8.78 | 8.90 | 43,075 |
| 24 Jul 25 |
8.85000 +0.17 |
8.89 | 8.75 | 8.89 | 54,165 |
| 23 Jul 25 |
8.68000 +0.00 |
8.68 | 8.68 | 8.68 | 121,255 |
| 22 Jul 25 |
8.68000 -0.05 |
8.77 | 8.65 | 8.70 | 51,214 |
| 21 Jul 25 |
8.73000 -0.08 |
8.83 | 8.72 | 8.82 | 80,722 |
| 18 Jul 25 |
8.81000 +0.02 |
8.92 | 8.80 | 8.85 | 122,209 |
| 17 Jul 25 |
8.79000 +0.29 |
8.83 | 8.70 | 8.74 | 71,110 |
| 16 Jul 25 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 82,687 |
| 15 Jul 25 |
8.50000 -0.13 |
8.72 | 8.50 | 8.70 | 45,367 |
| 14 Jul 25 |
8.63000 -0.09 |
8.69 | 8.52 | 8.53 | 68,129 |
| 11 Jul 25 |
8.72000 +0.00 |
8.72 | 8.72 | 8.72 | 84,394 |
| 10 Jul 25 |
8.72000 -0.07 |
8.80 | 8.63 | 8.77 | 49,073 |
| 09 Jul 25 |
8.79000 +0.21 |
8.79 | 8.60 | 8.60 | 154,151 |
| 08 Jul 25 |
8.58000 +0.09 |
8.63 | 8.43 | 8.43 | 89,211 |
| 07 Jul 25 |
8.49000 +0.14 |
8.54 | 8.38 | 8.39 | 82,963 |
| 04 Jul 25 |
8.35000 -0.04 |
8.35 | 8.25 | 8.35 | 39,718 |
| 03 Jul 25 |
8.39000 -0.01 |
8.50 | 8.37 | 8.44 | 38,485 |
| 02 Jul 25 |
8.40000 +0.07 |
8.40 | 8.30 | 8.33 | 97,336 |
| 01 Jul 25 |
8.33000 +0.00 |
8.33 | 8.33 | 8.33 | 44,215 |
| 30 Jun 25 |
8.33000 +0.00 |
8.33 | 8.33 | 8.33 | 50,956 |
| 27 Jun 25 |
8.33000 -0.12 |
8.49 | 8.22 | 8.48 | 54,197 |
| 26 Jun 25 |
8.45000 -0.08 |
8.48 | 8.16 | 8.24 | 162,918 |
| 25 Jun 25 |
8.53000 -0.48 |
9.05 | 8.48 | 9.05 | 210,790 |
| 24 Jun 25 |
9.01000 +0.15 |
9.12 | 8.94 | 9.08 | 113,573 |
| 23 Jun 25 |
8.86000 -0.07 |
8.98 | 8.79 | 8.94 | 187,907 |
| 20 Jun 25 |
8.93000 +0.12 |
8.95 | 8.83 | 8.83 | 148,989 |
| 19 Jun 25 |
8.81000 +0.00 |
8.91 | 8.78 | 8.85 | 81,546 |
| 18 Jun 25 |
8.81000 -0.09 |
8.91 | 8.81 | 8.91 | 56,910 |
| 17 Jun 25 |
8.90000 +0.10 |
8.94 | 8.72 | 8.82 | 139,656 |
| 16 Jun 25 |
8.80000 +0.33 |
8.89 | 8.51 | 8.51 | 159,843 |
| 13 Jun 25 |
8.47000 -0.09 |
8.50 | 8.38 | 8.42 | 38,372 |
| 12 Jun 25 |
8.56000 -0.17 |
8.72 | 8.54 | 8.70 | 51,292 |
| 11 Jun 25 |
8.73000 +0.12 |
8.75 | 8.61 | 8.61 | 65,933 |
| 10 Jun 25 |
8.61000 +0.04 |
8.70 | 8.52 | 8.55 | 64,595 |
| 09 Jun 25 |
8.57000 -0.16 |
8.76 | 8.57 | 8.76 | 33,602 |
| 06 Jun 25 |
8.73000 +0.40 |
8.80 | 8.58 | 8.64 | 167,671 |
| 05 Jun 25 |
8.33000 +0.10 |
8.36 | 8.20 | 8.28 | 92,330 |
| 04 Jun 25 |
8.23000 -0.05 |
8.28 | 8.20 | 8.28 | 77,970 |
| 03 Jun 25 |
8.28000 +0.03 |
8.29 | 8.20 | 8.25 | 37,332 |
| 02 Jun 25 |
8.25000 +0.09 |
8.25 | 8.10 | 8.10 | 62,547 |
| 30 May 25 |
8.16000 -0.05 |
8.27 | 8.13 | 8.23 | 53,305 |
| 29 May 25 |
8.21000 -0.05 |
8.37 | 8.18 | 8.37 | 22,967 |
| 28 May 25 |
8.26000 +0.11 |
8.33 | 8.17 | 8.22 | 45,289 |
| 27 May 25 |
8.15000 +0.00 |
8.19 | 8.12 | 8.14 | 25,080 |
| 26 May 25 |
8.15000 +0.15 |
8.16 | 8.00 | 8.06 | 57,708 |
| 23 May 25 |
8.00000 -0.22 |
8.23 | 7.88 | 8.23 | 60,864 |
| 22 May 25 |
8.22000 -0.13 |
8.39 | 8.08 | 8.39 | 177,399 |
| 21 May 25 |
8.35000 +0.05 |
8.42 | 8.30 | 8.31 | 124,699 |
| 20 May 25 |
8.30000 -0.10 |
8.41 | 8.30 | 8.40 | 115,375 |
| 19 May 25 |
8.40000 +0.20 |
8.40 | 8.08 | 8.18 | 186,112 |
| 16 May 25 |
8.20000 +0.15 |
8.20 | 8.01 | 8.01 | 69,414 |
| 15 May 25 |
8.05000 -0.33 |
8.23 | 7.80 | 8.00 | 143,214 |
| 14 May 25 |
8.38000 +0.11 |
8.46 | 8.28 | 8.28 | 70,263 |
| 13 May 25 |
8.27000 -0.41 |
8.70 | 8.27 | 8.70 | 134,755 |
| 12 May 25 |
8.68000 +0.25 |
8.77 | 8.47 | 8.50 | 172,848 |
| 09 May 25 |
8.43000 +0.05 |
8.46 | 8.36 | 8.37 | 53,694 |
| 08 May 25 |
8.38000 +0.18 |
8.38 | 8.12 | 8.12 | 60,488 |
| 07 May 25 |
8.20000 +0.10 |
8.24 | 8.05 | 8.19 | 109,291 |
| 06 May 25 |
8.10000 +0.04 |
8.19 | 7.92 | 8.19 | 108,132 |
| 05 May 25 |
8.06000 +0.02 |
8.10 | 8.01 | 8.06 | 65,761 |
| 02 May 25 |
8.04000 +0.07 |
8.06 | 7.97 | 8.00 | 67,825 |
| 30 Apr 25 |
7.97000 -0.03 |
8.02 | 7.89 | 8.02 | 11,948 |
| 29 Apr 25 |
8.00000 +0.05 |
8.05 | 7.88 | 7.88 | 54,735 |
| 28 Apr 25 |
7.95000 -0.02 |
8.11 | 7.92 | 8.01 | 43,992 |
| 25 Apr 25 |
7.97000 +0.14 |
8.04 | 7.84 | 7.84 | 70,866 |
| 24 Apr 25 |
7.83000 +0.18 |
7.83 | 7.68 | 7.73 | 36,303 |
| 23 Apr 25 |
7.65000 +0.20 |
7.73 | 7.45 | 7.45 | 29,022 |
| 22 Apr 25 |
7.45000 -0.06 |
7.51 | 7.39 | 7.42 | 37,561 |
| 17 Apr 25 |
7.51000 -0.09 |
7.59 | 7.46 | 7.56 | 45,232 |
| 16 Apr 25 |
7.60000 +0.14 |
7.60 | 7.46 | 7.50 | 24,460 |
| 15 Apr 25 |
7.46000 +0.16 |
7.52 | 7.31 | 7.31 | 84,147 |
| 14 Apr 25 |
7.30000 +0.23 |
7.34 | 7.16 | 7.26 | 50,607 |
| 11 Apr 25 |
7.07000 +0.06 |
7.11 | 6.97 | 7.11 | 49,443 |
| 10 Apr 25 |
7.01000 +0.28 |
7.32 | 6.94 | 7.32 | 68,435 |
| 09 Apr 25 |
6.73000 -0.29 |
6.91 | 6.63 | 6.83 | 82,624 |
| 08 Apr 25 |
7.02000 +0.23 |
7.03 | 6.86 | 6.96 | 63,399 |
| 07 Apr 25 |
6.79000 -0.07 |
7.03 | 6.36 | 6.50 | 151,911 |
| 04 Apr 25 |
6.86000 -0.55 |
7.36 | 6.73 | 7.30 | 290,450 |
| 03 Apr 25 |
7.41000 -0.15 |
7.58 | 7.34 | 7.58 | 85,714 |
| 02 Apr 25 |
7.56000 -0.13 |
7.74 | 7.49 | 7.74 | 76,439 |
| 01 Apr 25 |
7.69000 +0.11 |
7.72 | 7.62 | 7.66 | 47,459 |
| 31 Mar 25 |
7.58000 -0.18 |
7.69 | 7.47 | 7.69 | 121,650 |
| 28 Mar 25 |
7.76000 -0.13 |
7.94 | 7.74 | 7.94 | 104,367 |
| 27 Mar 25 |
7.89000 -0.02 |
7.90 | 7.75 | 7.90 | 81,647 |
| 26 Mar 25 |
7.91000 -0.04 |
7.98 | 7.87 | 7.95 | 49,763 |
| 25 Mar 25 |
7.95000 +0.15 |
7.95 | 7.78 | 7.80 | 61,117 |
| 24 Mar 25 |
7.80000 +0.10 |
7.84 | 7.74 | 7.80 | 75,044 |
| 21 Mar 25 |
7.70000 +0.04 |
7.70 | 7.61 | 7.65 | 74,035 |
| 20 Mar 25 |
7.66000 -0.06 |
7.79 | 7.37 | 7.73 | 121,004 |
| 19 Mar 25 |
7.72000 +0.28 |
7.73 | 7.44 | 7.48 | 114,396 |
| 18 Mar 25 |
7.44000 +0.25 |
7.58 | 7.23 | 7.25 | 201,816 |
| 17 Mar 25 |
7.19000 +0.19 |
7.20 | 6.99 | 7.00 | 307,360 |
| 14 Mar 25 |
7.00000 +0.01 |
7.03 | 6.97 | 7.01 | 130,929 |
| 13 Mar 25 |
6.99000 -0.01 |
7.07 | 6.92 | 7.00 | 272,198 |
| 12 Mar 25 |
7.00000 +0.15 |
7.00 | 6.89 | 6.89 | 96,938 |
| 11 Mar 25 |
6.85000 -0.05 |
6.93 | 6.84 | 6.91 | 15,160 |
| 10 Mar 25 |
6.90000 -0.07 |
6.96 | 6.88 | 6.90 | 50,668 |
| 07 Mar 25 |
6.97000 +0.03 |
6.98 | 6.89 | 6.95 | 44,411 |
| 06 Mar 25 |
6.94000 +0.00 |
6.95 | 6.87 | 6.94 | 33,737 |
| 05 Mar 25 |
6.94000 +0.14 |
6.96 | 6.89 | 6.95 | 36,865 |
| 04 Mar 25 |
6.80000 -0.18 |
6.98 | 6.79 | 6.97 | 77,989 |
| 03 Mar 25 |
6.98000 +0.10 |
7.01 | 6.90 | 6.97 | 71,352 |
| 28 Feb 25 |
6.88000 -0.09 |
6.92 | 6.88 | 6.91 | 22,541 |
| 27 Feb 25 |
6.97000 +0.00 |
6.99 | 6.88 | 6.91 | 58,123 |
| 26 Feb 25 |
6.97000 +0.04 |
7.00 | 6.94 | 6.98 | 47,658 |
| 25 Feb 25 |
6.93000 -0.05 |
7.00 | 6.91 | 6.99 | 37,303 |
| 24 Feb 25 |
6.98000 +0.05 |
7.00 | 6.93 | 6.97 | 44,469 |
| 21 Feb 25 |
6.93000 +0.12 |
6.93 | 6.72 | 6.76 | 58,480 |
| 20 Feb 25 |
6.81000 -0.01 |
6.88 | 6.80 | 6.81 | 32,257 |
| 19 Feb 25 |
6.82000 -0.07 |
6.93 | 6.76 | 6.92 | 51,158 |
| 18 Feb 25 |
6.89000 -0.09 |
6.99 | 6.89 | 6.98 | 22,394 |
| 17 Feb 25 |
6.98000 +0.04 |
7.01 | 6.92 | 6.94 | 32,690 |
| 14 Feb 25 |
6.94000 -0.05 |
7.02 | 6.87 | 6.96 | 35,478 |
| 13 Feb 25 |
6.99000 -0.01 |
7.05 | 6.96 | 6.98 | 24,349 |
| 12 Feb 25 |
7.00000 -0.18 |
7.17 | 7.00 | 7.17 | 34,282 |
| 11 Feb 25 |
7.18000 -0.01 |
7.23 | 7.16 | 7.20 | 28,243 |
| 10 Feb 25 |
7.19000 +0.00 |
7.26 | 7.18 | 7.22 | 30,171 |
| 07 Feb 25 |
7.19000 -0.02 |
7.23 | 7.18 | 7.21 | 20,870 |
| 06 Feb 25 |
7.21000 +0.13 |
7.30 | 7.05 | 7.08 | 79,131 |
| 05 Feb 25 |
7.08000 +0.17 |
7.08 | 6.90 | 6.90 | 32,888 |
| 04 Feb 25 |
6.91000 +0.01 |
6.94 | 6.88 | 6.88 | 19,499 |
| 03 Feb 25 |
6.90000 -0.10 |
6.90 | 6.82 | 6.86 | 46,615 |
| 31 Jan 25 |
7.00000 +0.07 |
7.03 | 6.89 | 6.89 | 67,511 |
| 30 Jan 25 |
6.93000 +0.12 |
6.95 | 6.83 | 6.83 | 29,917 |
| 29 Jan 25 |
6.81000 +0.00 |
6.91 | 6.76 | 6.81 | 35,098 |
| 28 Jan 25 |
6.81000 +0.00 |
6.90 | 6.80 | 6.86 | 29,550 |
| 27 Jan 25 |
6.81000 -0.04 |
6.86 | 6.71 | 6.79 | 56,102 |
| 24 Jan 25 |
6.85000 +0.19 |
6.85 | 6.65 | 6.65 | 45,185 |
| 23 Jan 25 |
6.66000 +0.19 |
6.69 | 6.52 | 6.52 | 44,330 |
| 22 Jan 25 |
6.47000 -0.04 |
6.54 | 6.45 | 6.52 | 26,951 |
| 21 Jan 25 |
6.51000 -0.03 |
6.57 | 6.50 | 6.56 | 30,718 |
| 20 Jan 25 |
6.54000 +0.05 |
6.61 | 6.48 | 6.48 | 51,284 |
| 17 Jan 25 |
6.49000 +0.15 |
6.54 | 6.36 | 6.36 | 50,899 |
| 16 Jan 25 |
6.34000 -0.03 |
6.47 | 6.31 | 6.38 | 48,744 |
| 15 Jan 25 |
6.37000 +0.14 |
6.43 | 6.25 | 6.25 | 51,229 |
| 14 Jan 25 |
6.23000 +0.07 |
6.33 | 6.17 | 6.17 | 23,081 |
| 13 Jan 25 |
6.16000 -0.18 |
6.27 | 6.16 | 6.23 | 30,768 |
| 10 Jan 25 |
6.34000 +0.11 |
6.51 | 6.21 | 6.21 | 111,893 |
| 09 Jan 25 |
6.23000 +0.10 |
6.25 | 6.10 | 6.11 | 36,215 |
| 08 Jan 25 |
6.13000 -0.03 |
6.17 | 6.09 | 6.13 | 24,771 |
| 07 Jan 25 |
6.16000 +0.02 |
6.20 | 6.09 | 6.09 | 20,813 |
| 06 Jan 25 |
6.14000 +0.05 |
6.16 | 6.05 | 6.05 | 19,155 |
| 03 Jan 25 |
6.09000 -0.11 |
6.16 | 5.99 | 6.14 | 50,925 |
| 02 Jan 25 |
6.20000 +0.07 |
6.20 | 6.06 | 6.08 | 37,057 |
| 30 Dec 24 |
6.13000 -0.01 |
6.13 | 6.10 | 6.13 | 25,930 |
| 27 Dec 24 |
6.14000 +0.14 |
6.14 | 5.96 | 5.96 | 25,970 |
| 23 Dec 24 |
6.00000 +0.01 |
6.00 | 5.90 | 5.94 | 23,964 |
| 20 Dec 24 |
5.99000 +0.14 |
6.00 | 5.78 | 5.79 | 54,824 |
| 19 Dec 24 |
5.85000 -0.10 |
5.96 | 5.81 | 5.90 | 92,021 |
| 18 Dec 24 |
5.95000 +0.01 |
5.95 | 5.85 | 5.89 | 14,646 |
| 17 Dec 24 |
5.94000 +0.08 |
5.95 | 5.82 | 5.83 | 48,214 |
| 16 Dec 24 |
5.86000 -0.03 |
5.89 | 5.84 | 5.89 | 7,305 |
| 13 Dec 24 |
5.89000 +0.00 |
5.91 | 5.83 | 5.84 | 11,319 |
| 12 Dec 24 |
5.89000 +0.02 |
5.91 | 5.85 | 5.86 | 24,604 |
| 11 Dec 24 |
5.87000 +0.05 |
5.88 | 5.80 | 5.80 | 58,498 |
| 10 Dec 24 |
5.82000 -0.01 |
5.91 | 5.79 | 5.88 | 44,168 |
| 09 Dec 24 |
5.83000 -0.02 |
5.88 | 5.80 | 5.86 | 36,486 |
| 06 Dec 24 |
5.85000 +0.02 |
5.90 | 5.80 | 5.85 | 41,899 |
| 05 Dec 24 |
5.83000 -0.05 |
5.89 | 5.80 | 5.86 | 45,830 |
| 04 Dec 24 |
5.88000 +0.02 |
5.92 | 5.83 | 5.92 | 51,315 |
| 03 Dec 24 |
5.86000 -0.06 |
5.93 | 5.85 | 5.91 | 30,501 |
| 02 Dec 24 |
5.92000 +0.04 |
5.92 | 5.83 | 5.85 | 30,665 |
| 29 Nov 24 |
5.88000 -0.02 |
5.90 | 5.81 | 5.86 | 16,733 |
| 28 Nov 24 |
5.90000 +0.04 |
5.95 | 5.84 | 5.90 | 23,324 |
| 27 Nov 24 |
5.86000 -0.01 |
5.93 | 5.82 | 5.86 | 40,984 |
| 26 Nov 24 |
5.87000 +0.01 |
5.94 | 5.83 | 5.83 | 18,578 |
| 25 Nov 24 |
5.86000 -0.02 |
5.97 | 5.84 | 5.93 | 46,594 |
| 22 Nov 24 |
5.88000 -0.06 |
5.98 | 5.85 | 5.98 | 31,051 |
| 21 Nov 24 |
5.94000 +0.08 |
5.98 | 5.85 | 5.86 | 43,121 |
| 20 Nov 24 |
5.86000 +0.03 |
5.98 | 5.80 | 5.80 | 31,369 |
| 19 Nov 24 |
5.83000 -0.11 |
5.93 | 5.76 | 5.93 | 14,113 |
| 18 Nov 24 |
5.94000 +0.03 |
5.95 | 5.84 | 5.86 | 12,261 |
| 15 Nov 24 |
5.91000 -0.08 |
5.95 | 5.86 | 5.94 | 21,591 |
| 14 Nov 24 |
5.99000 +0.04 |
6.05 | 5.86 | 6.00 | 30,608 |
| 13 Nov 24 |
5.95000 -0.01 |
6.01 | 5.90 | 5.99 | 24,196 |
| 12 Nov 24 |
5.96000 -0.18 |
6.11 | 5.93 | 6.11 | 15,088 |
| 11 Nov 24 |
6.14000 +0.20 |
6.14 | 5.95 | 5.99 | 22,473 |
| 08 Nov 24 |
5.94000 +0.03 |
6.00 | 5.85 | 5.96 | 10,720 |
| 07 Nov 24 |
5.91000 +0.00 |
5.94 | 5.81 | 5.85 | 18,894 |
| 06 Nov 24 |
5.91000 -0.01 |
6.10 | 5.91 | 5.94 | 32,486 |
| 05 Nov 24 |
5.92000 +0.00 |
5.94 | 5.84 | 5.86 | 9,929 |
| 04 Nov 24 |
5.92000 -0.05 |
5.97 | 5.88 | 5.92 | 13,682 |
| 01 Nov 24 |
5.97000 -0.01 |
6.04 | 5.94 | 5.99 | 11,078 |
| 31 Oct 24 |
5.98000 -0.09 |
6.10 | 5.86 | 6.10 | 30,005 |
| 30 Oct 24 |
6.07000 +0.04 |
6.07 | 5.94 | 6.06 | 38,180 |
| 29 Oct 24 |
6.03000 +0.01 |
6.07 | 5.99 | 6.02 | 16,812 |
| 28 Oct 24 |
6.02000 -0.04 |
6.06 | 6.00 | 6.00 | 11,664 |
| 25 Oct 24 |
6.06000 -0.01 |
6.10 | 6.05 | 6.09 | 4,297 |
| 24 Oct 24 |
6.07000 -0.03 |
6.10 | 6.02 | 6.10 | 6,108 |
| 23 Oct 24 |
6.10000 -0.12 |
6.23 | 6.10 | 6.23 | 8,951 |
| 22 Oct 24 |
6.22000 +0.05 |
6.23 | 5.96 | 6.19 | 63,511 |
| 21 Oct 24 |
6.17000 +0.01 |
6.23 | 6.12 | 6.16 | 13,608 |
| 18 Oct 24 |
6.16000 -0.05 |
6.24 | 6.13 | 6.16 | 10,388 |
| 17 Oct 24 |
6.21000 +0.01 |
6.23 | 6.12 | 6.20 | 7,508 |
| 16 Oct 24 |
6.20000 -0.08 |
6.31 | 6.18 | 6.31 | 19,874 |
| 15 Oct 24 |
6.28000 +0.05 |
6.35 | 6.24 | 6.28 | 30,689 |
| 14 Oct 24 |
6.23000 +0.03 |
6.29 | 6.20 | 6.21 | 33,805 |
| 11 Oct 24 |
6.20000 +0.15 |
6.23 | 6.04 | 6.09 | 43,495 |
| 10 Oct 24 |
6.05000 +0.06 |
6.05 | 5.78 | 6.00 | 81,420 |
| 09 Oct 24 |
5.99000 -0.01 |
6.05 | 5.79 | 6.00 | 71,114 |
| 08 Oct 24 |
6.00000 +0.01 |
6.05 | 5.91 | 5.97 | 126,403 |
| 07 Oct 24 |
5.99000 +0.00 |
6.03 | 5.91 | 6.03 | 14,264 |
| 04 Oct 24 |
5.99000 +0.11 |
6.04 | 5.80 | 5.89 | 45,212 |
| 03 Oct 24 |
5.88000 +0.10 |
5.90 | 5.70 | 5.83 | 13,933 |
| 02 Oct 24 |
5.78000 +0.08 |
6.00 | 5.70 | 5.71 | 101,291 |
| 01 Oct 24 |
5.70000 -0.10 |
5.87 | 5.69 | 5.80 | 30,611 |
| 30 Sep 24 |
5.80000 +0.10 |
5.80 | 5.68 | 5.71 | 13,450 |
| 27 Sep 24 |
5.70000 +0.11 |
5.73 | 5.55 | 5.55 | 20,343 |
| 26 Sep 24 |
5.59000 -0.10 |
5.66 | 5.56 | 5.66 | 5,618 |
| 25 Sep 24 |
5.69000 +0.01 |
5.75 | 5.62 | 5.72 | 6,255 |
| 24 Sep 24 |
5.68000 -0.07 |
5.80 | 5.58 | 5.80 | 14,479 |
| 23 Sep 24 |
5.75000 +0.07 |
5.81 | 5.60 | 5.72 | 36,497 |
| 20 Sep 24 |
5.68000 -0.04 |
5.77 | 5.60 | 5.73 | 13,047 |
| 19 Sep 24 |
5.72000 +0.05 |
5.72 | 5.49 | 5.64 | 40,388 |
| 18 Sep 24 |
5.67000 +0.16 |
5.80 | 5.48 | 5.51 | 33,509 |
| 17 Sep 24 |
5.51000 -0.06 |
5.60 | 5.49 | 5.54 | 3,576 |
| 16 Sep 24 |
5.57000 +0.02 |
5.61 | 5.52 | 5.52 | 9,877 |
| 13 Sep 24 |
5.55000 +0.00 |
5.55 | 5.49 | 5.54 | 5,555 |
| 12 Sep 24 |
5.55000 +0.04 |
5.55 | 5.46 | 5.54 | 14,931 |
| 11 Sep 24 |
5.51000 +0.02 |
5.51 | 5.44 | 5.48 | 22,130 |
| 10 Sep 24 |
5.49000 -0.07 |
5.57 | 5.49 | 5.52 | 8,106 |
| 09 Sep 24 |
5.56000 +0.07 |
5.56 | 5.45 | 5.48 | 4,060 |
| 06 Sep 24 |
5.49000 -0.18 |
5.64 | 5.49 | 5.63 | 16,849 |
| 05 Sep 24 |
5.67000 +0.02 |
5.69 | 5.63 | 5.63 | 3,415 |
| 04 Sep 24 |
5.65000 -0.03 |
5.68 | 5.57 | 5.60 | 12,238 |
| 03 Sep 24 |
5.68000 -0.02 |
5.80 | 5.68 | 5.75 | 17,862 |
| 02 Sep 24 |
5.70000 -0.10 |
5.81 | 5.70 | 5.80 | 12,853 |
| 30 Aug 24 |
5.80000 +0.00 |
5.85 | 5.79 | 5.85 | 6,988 |
| 29 Aug 24 |
5.80000 +0.05 |
5.84 | 5.69 | 5.75 | 24,885 |
| 28 Aug 24 |
5.75000 -0.06 |
5.82 | 5.73 | 5.76 | 13,618 |
| 27 Aug 24 |
5.81000 -0.01 |
5.87 | 5.77 | 5.77 | 5,531 |
| 26 Aug 24 |
5.82000 +0.06 |
5.86 | 5.73 | 5.75 | 12,803 |
| 23 Aug 24 |
5.76000 +0.04 |
5.79 | 5.66 | 5.76 | 38,294 |
| 22 Aug 24 |
5.72000 -0.03 |
5.77 | 5.70 | 5.70 | 2,480 |
| 21 Aug 24 |
5.75000 +0.01 |
5.76 | 5.71 | 5.73 | 8,634 |
| 20 Aug 24 |
5.74000 -0.13 |
5.90 | 5.74 | 5.90 | 8,492 |
| 19 Aug 24 |
5.87000 +0.07 |
5.90 | 5.72 | 5.75 | 12,935 |
| 16 Aug 24 |
5.80000 -0.07 |
5.91 | 5.77 | 5.88 | 14,731 |
| 15 Aug 24 |
5.87000 +0.11 |
5.90 | 5.73 | 5.80 | 23,129 |
| 14 Aug 24 |
5.76000 -0.02 |
5.87 | 5.76 | 5.84 | 11,851 |
| 13 Aug 24 |
5.78000 +0.01 |
5.78 | 5.68 | 5.73 | 9,819 |
| 12 Aug 24 |
5.77000 +0.05 |
5.83 | 5.64 | 5.76 | 68,882 |
| 09 Aug 24 |
5.72000 +0.09 |
5.76 | 5.61 | 5.61 | 18,825 |
| 08 Aug 24 |
5.63000 -0.01 |
5.67 | 5.53 | 5.66 | 21,354 |
| 07 Aug 24 |
5.64000 +0.11 |
5.73 | 5.50 | 5.50 | 30,574 |
| 06 Aug 24 |
5.53000 +0.15 |
5.53 | 5.35 | 5.38 | 38,319 |
| 05 Aug 24 |
5.38000 -0.22 |
5.42 | 5.21 | 5.41 | 82,915 |
| 02 Aug 24 |
5.60000 -0.13 |
5.68 | 5.58 | 5.67 | 30,354 |
| 01 Aug 24 |
5.73000 -0.14 |
5.92 | 5.71 | 5.90 | 46,804 |
| 31 Jul 24 |
5.87000 +0.03 |
5.94 | 5.83 | 5.89 | 33,516 |
| 30 Jul 24 |
5.84000 +0.19 |
5.91 | 5.68 | 5.68 | 25,877 |
| 29 Jul 24 |
5.65000 +0.02 |
5.91 | 5.58 | 5.58 | 116,032 |
| 26 Jul 24 |
5.63000 +0.02 |
5.65 | 5.61 | 5.65 | 4,704 |
| 25 Jul 24 |
5.61000 -0.08 |
5.68 | 5.57 | 5.68 | 18,466 |
| 24 Jul 24 |
5.69000 -0.04 |
5.73 | 5.66 | 5.69 | 6,405 |
| 23 Jul 24 |
5.73000 -0.03 |
5.84 | 5.69 | 5.81 | 16,525 |
| 22 Jul 24 |
5.76000 +0.10 |
5.81 | 5.68 | 5.72 | 45,819 |
| 19 Jul 24 |
5.66000 -0.04 |
5.72 | 5.66 | 5.67 | 6,482 |
| 18 Jul 24 |
5.70000 +0.07 |
5.72 | 5.64 | 5.68 | 60,154 |
| 17 Jul 24 |
5.63000 +0.03 |
5.68 | 5.55 | 5.57 | 46,988 |
| 16 Jul 24 |
5.60000 -0.05 |
5.64 | 5.57 | 5.62 | 13,138 |
| 15 Jul 24 |
5.65000 -0.06 |
5.70 | 5.59 | 5.66 | 24,592 |
| 12 Jul 24 |
5.71000 -0.06 |
5.78 | 5.66 | 5.76 | 80,750 |
| 11 Jul 24 |
5.77000 -0.01 |
5.80 | 5.70 | 5.78 | 74,870 |
| 10 Jul 24 |
5.78000 +0.05 |
5.78 | 5.71 | 5.74 | 10,708 |
| 09 Jul 24 |
5.73000 -0.09 |
5.82 | 5.70 | 5.79 | 28,939 |
| 08 Jul 24 |
5.82000 +0.02 |
5.89 | 5.74 | 5.83 | 65,719 |
| 05 Jul 24 |
5.80000 -0.07 |
5.88 | 5.77 | 5.87 | 15,887 |
| 04 Jul 24 |
5.87000 +0.03 |
5.93 | 5.87 | 5.87 | 17,432 |
| 03 Jul 24 |
5.84000 +0.04 |
5.86 | 5.75 | 5.86 | 34,003 |
| 02 Jul 24 |
5.80000 -0.05 |
5.89 | 5.80 | 5.88 | 11,183 |
| 01 Jul 24 |
5.85000 +0.12 |
5.90 | 5.78 | 5.81 | 61,291 |
| 28 Jun 24 |
5.73000 -0.48 |
5.93 | 5.69 | 5.93 | 77,007 |
| 27 Jun 24 |
6.21000 +0.01 |
6.30 | 6.16 | 6.21 | 23,980 |
| 26 Jun 24 |
6.20000 -0.19 |
6.41 | 6.18 | 6.37 | 51,088 |
| 25 Jun 24 |
6.39000 +0.00 |
6.43 | 6.30 | 6.41 | 44,976 |
| 24 Jun 24 |
6.39000 +0.03 |
6.44 | 6.35 | 6.37 | 20,359 |
| 21 Jun 24 |
6.36000 -0.04 |
6.55 | 6.35 | 6.40 | 58,434 |
| 20 Jun 24 |
6.40000 +0.14 |
6.46 | 6.25 | 6.31 | 39,798 |
| 19 Jun 24 |
6.26000 +0.00 |
6.32 | 6.20 | 6.28 | 21,921 |
| 18 Jun 24 |
6.26000 +0.04 |
6.30 | 6.13 | 6.27 | 25,415 |
| 17 Jun 24 |
6.22000 +0.11 |
6.24 | 6.13 | 6.13 | 37,057 |
| 14 Jun 24 |
6.11000 -0.16 |
6.28 | 6.11 | 6.26 | 38,840 |
| 13 Jun 24 |
6.27000 -0.13 |
6.45 | 6.27 | 6.42 | 28,035 |
| 12 Jun 24 |
6.40000 +0.06 |
6.42 | 6.35 | 6.37 | 20,254 |
| 11 Jun 24 |
6.34000 -0.17 |
6.50 | 6.34 | 6.50 | 34,583 |
| 10 Jun 24 |
6.51000 +0.03 |
6.54 | 6.40 | 6.51 | 50,379 |
| 07 Jun 24 |
6.48000 -0.09 |
6.62 | 6.46 | 6.58 | 83,210 |
| 06 Jun 24 |
6.57000 +0.09 |
6.63 | 6.48 | 6.48 | 98,295 |
| 05 Jun 24 |
6.48000 +0.08 |
6.53 | 6.36 | 6.45 | 71,728 |
| 04 Jun 24 |
6.40000 +0.09 |
6.42 | 6.31 | 6.31 | 49,273 |
| 03 Jun 24 |
6.31000 -0.09 |
6.54 | 6.30 | 6.45 | 79,305 |
| 31 May 24 |
6.40000 -0.02 |
6.43 | 6.37 | 6.41 | 9,009 |
| 30 May 24 |
6.42000 +0.11 |
6.44 | 6.30 | 6.30 | 20,798 |
| 29 May 24 |
6.31000 -0.09 |
6.46 | 6.31 | 6.46 | 30,323 |
| 28 May 24 |
6.40000 -0.03 |
6.50 | 6.40 | 6.45 | 30,798 |
| 27 May 24 |
6.43000 +0.05 |
6.44 | 6.30 | 6.37 | 34,838 |
| 24 May 24 |
6.38000 +0.08 |
6.45 | 6.24 | 6.28 | 44,498 |
| 23 May 24 |
6.30000 +0.08 |
6.36 | 6.23 | 6.26 | 29,967 |
| 22 May 24 |
6.22000 +0.07 |
6.25 | 6.06 | 6.15 | 65,904 |
| 21 May 24 |
6.15000 -0.31 |
6.45 | 6.14 | 6.45 | 51,143 |
| 20 May 24 |
6.46000 +0.21 |
6.56 | 6.29 | 6.29 | 63,385 |
| 17 May 24 |
6.25000 +0.10 |
6.25 | 6.06 | 6.13 | 109,071 |
| 16 May 24 |
6.15000 +0.32 |
6.15 | 5.78 | 5.78 | 227,230 |
| 15 May 24 |
5.83000 +0.16 |
5.85 | 5.70 | 5.70 | 100,313 |
| 14 May 24 |
5.67000 +0.01 |
5.71 | 5.66 | 5.70 | 33,911 |
| 13 May 24 |
5.66000 +0.02 |
5.70 | 5.61 | 5.65 | 20,055 |
| 10 May 24 |
5.64000 +0.03 |
5.68 | 5.59 | 5.66 | 24,126 |
| 09 May 24 |
5.61000 -0.02 |
5.69 | 5.60 | 5.68 | 38,528 |
| 08 May 24 |
5.63000 +0.03 |
5.65 | 5.55 | 5.60 | 19,991 |
| 07 May 24 |
5.60000 -0.05 |
5.70 | 5.60 | 5.70 | 17,000 |
| 06 May 24 |
5.65000 +0.07 |
5.67 | 5.50 | 5.63 | 25,350 |
| 03 May 24 |
5.58000 +0.00 |
5.62 | 5.53 | 5.59 | 12,319 |
| 02 May 24 |
5.58000 -0.07 |
5.66 | 5.55 | 5.65 | 33,335 |
| 30 Apr 24 |
5.65000 +0.00 |
5.65 | 5.62 | 5.65 | 9,548 |
| 29 Apr 24 |
5.65000 +0.10 |
5.65 | 5.55 | 5.56 | 28,083 |
| 26 Apr 24 |
5.55000 -0.02 |
5.56 | 5.52 | 5.56 | 19,038 |
| 25 Apr 24 |
5.57000 -0.04 |
5.65 | 5.56 | 5.59 | 48,113 |
| 24 Apr 24 |
5.61000 +0.01 |
5.66 | 5.60 | 5.61 | 10,781 |
| 23 Apr 24 |
5.60000 +0.06 |
5.63 | 5.58 | 5.58 | 8,585 |
| 22 Apr 24 |
5.54000 +0.04 |
5.57 | 5.53 | 5.56 | 14,415 |
| 19 Apr 24 |
5.50000 -0.03 |
5.54 | 5.42 | 5.49 | 14,530 |
| 18 Apr 24 |
5.53000 -0.03 |
5.59 | 5.46 | 5.59 | 26,303 |
| 17 Apr 24 |
5.56000 +0.00 |
5.59 | 5.50 | 5.54 | 18,478 |
| 16 Apr 24 |
5.56000 -0.07 |
5.61 | 5.48 | 5.58 | 34,322 |
| 15 Apr 24 |
5.63000 -0.01 |
5.69 | 5.61 | 5.62 | 13,322 |
| 12 Apr 24 |
5.64000 +0.06 |
5.70 | 5.64 | 5.64 | 13,062 |
| 11 Apr 24 |
5.58000 -0.07 |
5.69 | 5.58 | 5.66 | 14,847 |
| 10 Apr 24 |
5.65000 +0.02 |
5.76 | 5.63 | 5.66 | 28,628 |
| 09 Apr 24 |
5.63000 -0.09 |
5.71 | 5.63 | 5.71 | 43,010 |
| 08 Apr 24 |
5.72000 -0.04 |
5.78 | 5.71 | 5.71 | 22,233 |
| 05 Apr 24 |
5.76000 -0.03 |
5.83 | 5.67 | 5.72 | 64,498 |
| 04 Apr 24 |
5.79000 +0.23 |
5.81 | 5.57 | 5.57 | 87,466 |
| 03 Apr 24 |
5.56000 -0.03 |
5.61 | 5.53 | 5.61 | 21,195 |
| 02 Apr 24 |
5.59000 -0.02 |
5.75 | 5.57 | 5.62 | 48,154 |
| 28 Mar 24 |
5.61000 +0.02 |
5.66 | 5.51 | 5.65 | 76,727 |
| 27 Mar 24 |
5.59000 +0.00 |
5.63 | 5.54 | 5.59 | 26,581 |
| 26 Mar 24 |
5.59000 +0.09 |
5.59 | 5.50 | 5.52 | 15,235 |
| 25 Mar 24 |
5.50000 -0.02 |
5.53 | 5.44 | 5.52 | 30,645 |
| 22 Mar 24 |
5.52000 -0.01 |
5.54 | 5.48 | 5.48 | 25,215 |
| 21 Mar 24 |
5.53000 +0.10 |
5.56 | 5.44 | 5.49 | 14,334 |
| 20 Mar 24 |
5.43000 -0.05 |
5.45 | 5.39 | 5.42 | 10,327 |
| 19 Mar 24 |
5.48000 +0.04 |
5.50 | 5.38 | 5.42 | 24,951 |
| 18 Mar 24 |
5.44000 -0.06 |
5.63 | 5.37 | 5.55 | 64,154 |
| 15 Mar 24 |
5.50000 +0.07 |
5.50 | 5.36 | 5.41 | 180,483 |
| 14 Mar 24 |
5.43000 -0.06 |
5.50 | 5.41 | 5.50 | 26,133 |
| 13 Mar 24 |
5.49000 -0.01 |
5.51 | 5.45 | 5.45 | 12,333 |
| 12 Mar 24 |
5.50000 +0.05 |
5.50 | 5.42 | 5.49 | 5,566 |
| 11 Mar 24 |
5.45000 -0.06 |
5.49 | 5.42 | 5.46 | 18,641 |
| 08 Mar 24 |
5.51000 +0.02 |
5.55 | 5.45 | 5.49 | 28,279 |
| 07 Mar 24 |
5.49000 +0.09 |
5.50 | 5.40 | 5.40 | 29,498 |
| 06 Mar 24 |
5.40000 -0.02 |
5.46 | 5.34 | 5.41 | 14,589 |
| 05 Mar 24 |
5.42000 +0.04 |
5.46 | 5.36 | 5.36 | 20,021 |
| 04 Mar 24 |
5.38000 +0.02 |
5.40 | 5.33 | 5.37 | 30,148 |
| 01 Mar 24 |
5.36000 +0.03 |
5.47 | 5.35 | 5.36 | 35,477 |
| 29 Feb 24 |
5.33000 +0.10 |
5.38 | 5.18 | 5.18 | 35,053 |
| 28 Feb 24 |
5.23000 -0.05 |
5.27 | 5.20 | 5.27 | 54,456 |
| 27 Feb 24 |
5.28000 -0.01 |
5.31 | 5.23 | 5.29 | 40,933 |
| 26 Feb 24 |
5.29000 -0.09 |
5.40 | 5.28 | 5.40 | 32,015 |
| 23 Feb 24 |
5.38000 +0.04 |
5.44 | 5.30 | 5.34 | 48,396 |
| 22 Feb 24 |
5.34000 -0.09 |
5.42 | 5.32 | 5.37 | 62,358 |
| 21 Feb 24 |
5.43000 +0.00 |
5.52 | 5.41 | 5.41 | 40,744 |
| 20 Feb 24 |
5.43000 -0.03 |
5.49 | 5.40 | 5.45 | 28,819 |
| 19 Feb 24 |
5.46000 -0.03 |
5.51 | 5.42 | 5.44 | 34,913 |
| 16 Feb 24 |
5.49000 +0.08 |
5.51 | 5.42 | 5.43 | 17,666 |
| 15 Feb 24 |
5.41000 +0.10 |
5.44 | 5.34 | 5.34 | 19,867 |
| 14 Feb 24 |
5.31000 +0.02 |
5.36 | 5.27 | 5.30 | 77,457 |
| 13 Feb 24 |
5.29000 -0.10 |
5.39 | 5.29 | 5.35 | 14,907 |
| 12 Feb 24 |
5.39000 +0.09 |
5.39 | 5.31 | 5.31 | 21,936 |
| 09 Feb 24 |
5.30000 +0.01 |
5.34 | 5.26 | 5.29 | 52,747 |
| 08 Feb 24 |
5.29000 -0.07 |
5.36 | 5.29 | 5.35 | 28,216 |
| 07 Feb 24 |
5.36000 +0.04 |
5.40 | 5.30 | 5.33 | 46,518 |
| 06 Feb 24 |
5.32000 -0.06 |
5.41 | 5.30 | 5.32 | 37,279 |
| 05 Feb 24 |
5.38000 -0.01 |
5.40 | 5.31 | 5.38 | 21,313 |
| 02 Feb 24 |
5.39000 -0.10 |
5.53 | 5.39 | 5.52 | 32,668 |
| 01 Feb 24 |
5.49000 +0.10 |
5.60 | 5.29 | 5.44 | 121,049 |
| 31 Jan 24 |
5.39000 +0.04 |
5.43 | 5.33 | 5.35 | 40,842 |
| 30 Jan 24 |
5.35000 -0.01 |
5.40 | 5.34 | 5.40 | 22,482 |
| 29 Jan 24 |
5.36000 +0.00 |
5.39 | 5.32 | 5.38 | 17,511 |
| 26 Jan 24 |
5.36000 -0.10 |
5.46 | 5.33 | 5.46 | 36,114 |
| 25 Jan 24 |
5.46000 +0.01 |
5.50 | 5.42 | 5.48 | 55,346 |
| 24 Jan 24 |
5.45000 +0.05 |
5.47 | 5.40 | 5.40 | 22,043 |
| 23 Jan 24 |
5.40000 -0.03 |
5.45 | 5.40 | 5.44 | 27,967 |
| 22 Jan 24 |
5.43000 +0.10 |
5.45 | 5.29 | 5.29 | 44,402 |
| 19 Jan 24 |
5.33000 -0.01 |
5.39 | 5.32 | 5.37 | 24,351 |
| 18 Jan 24 |
5.34000 +0.04 |
5.39 | 5.27 | 5.33 | 23,851 |
| 17 Jan 24 |
5.30000 -0.06 |
5.36 | 5.28 | 5.36 | 39,345 |
| 16 Jan 24 |
5.36000 -0.03 |
5.45 | 5.36 | 5.45 | 44,599 |
| 15 Jan 24 |
5.39000 -0.02 |
5.41 | 5.33 | 5.36 | 35,958 |
| 12 Jan 24 |
5.41000 +0.10 |
5.41 | 5.33 | 5.37 | 41,959 |
| 11 Jan 24 |
5.31000 -0.07 |
5.41 | 5.31 | 5.37 | 31,850 |
| 10 Jan 24 |
5.38000 +0.03 |
5.42 | 5.35 | 5.37 | 29,384 |
| 09 Jan 24 |
5.35000 -0.03 |
5.38 | 5.29 | 5.36 | 41,472 |
| 08 Jan 24 |
5.38000 +0.07 |
5.38 | 5.27 | 5.32 | 52,710 |
| 05 Jan 24 |
5.31000 -0.02 |
5.32 | 5.22 | 5.28 | 53,264 |
| 04 Jan 24 |
5.33000 +0.06 |
5.33 | 5.22 | 5.22 | 61,110 |
| 03 Jan 24 |
5.27000 -0.10 |
5.39 | 5.22 | 5.33 | 75,422 |
| 02 Jan 24 |
5.37000 -0.17 |
5.49 | 5.35 | 5.49 | 60,501 |
| 29 Dec 23 |
5.54000 -0.02 |
5.55 | 5.50 | 5.51 | 39,579 |
| 28 Dec 23 |
5.56000 +0.18 |
5.59 | 5.39 | 5.40 | 116,355 |
| 27 Dec 23 |
5.38000 +0.16 |
5.43 | 5.17 | 5.17 | 92,686 |
| 22 Dec 23 |
5.22000 +0.03 |
5.32 | 5.19 | 5.19 | 95,348 |
| 21 Dec 23 |
5.19000 +0.11 |
5.20 | 5.07 | 5.07 | 140,314 |
| 20 Dec 23 |
5.08000 +0.07 |
5.11 | 4.98 | 5.00 | 66,284 |
| 19 Dec 23 |
5.01000 +0.08 |
5.05 | 4.95 | 4.95 | 104,074 |
| 18 Dec 23 |
4.93500 -0.08 |
5.01 | 4.93 | 4.97 | 34,167 |
| 15 Dec 23 |
5.01000 -0.03 |
5.10 | 4.97 | 5.01 | 112,677 |
| 14 Dec 23 |
5.04000 +0.09 |
5.10 | 5.00 | 5.00 | 86,436 |
| 13 Dec 23 |
4.95500 -0.07 |
5.05 | 4.95 | 5.00 | 35,415 |
| 12 Dec 23 |
5.02000 -0.03 |
5.11 | 4.99 | 5.11 | 35,469 |
| 11 Dec 23 |
5.05000 -0.07 |
5.10 | 4.98 | 5.07 | 66,419 |
| 08 Dec 23 |
5.12000 +0.15 |
5.12 | 4.95 | 4.95 | 163,419 |
| 07 Dec 23 |
4.97000 +0.00 |
5.00 | 4.92 | 4.92 | 54,214 |
| 06 Dec 23 |
4.96500 +0.02 |
5.03 | 4.93 | 4.95 | 91,323 |
| 05 Dec 23 |
4.95000 -0.03 |
5.00 | 4.90 | 4.99 | 26,290 |
| 04 Dec 23 |
4.98000 -0.07 |
5.08 | 4.97 | 5.03 | 195,628 |
| 01 Dec 23 |
5.05000 +0.03 |
5.06 | 4.95 | 5.03 | 99,570 |
| 30 Nov 23 |
5.02000 +0.07 |
5.03 | 4.91 | 4.95 | 120,219 |
| 29 Nov 23 |
4.94500 +0.03 |
5.02 | 4.91 | 4.95 | 41,625 |
| 28 Nov 23 |
4.92000 +0.08 |
4.93 | 4.81 | 4.82 | 90,523 |
| 27 Nov 23 |
4.84000 +0.04 |
4.87 | 4.78 | 4.78 | 27,808 |
| 24 Nov 23 |
4.80500 +0.02 |
4.82 | 4.66 | 4.76 | 40,243 |
| 23 Nov 23 |
4.78500 +0.01 |
4.80 | 4.74 | 4.80 | 22,375 |
| 22 Nov 23 |
4.77000 -0.03 |
4.82 | 4.76 | 4.82 | 17,555 |
| 21 Nov 23 |
4.79500 -0.15 |
4.91 | 4.78 | 4.89 | 26,612 |
| 20 Nov 23 |
4.95000 +0.09 |
4.97 | 4.89 | 4.91 | 34,489 |
| 17 Nov 23 |
4.86500 +0.01 |
5.03 | 4.85 | 4.91 | 140,592 |
| 16 Nov 23 |
4.85000 -0.02 |
4.93 | 4.81 | 4.93 | 62,944 |
| 15 Nov 23 |
4.87000 -0.13 |
5.05 | 4.86 | 4.99 | 83,610 |
| 14 Nov 23 |
5.00000 +0.16 |
5.00 | 4.84 | 4.89 | 67,325 |
| 13 Nov 23 |
4.84000 -0.02 |
4.89 | 4.80 | 4.89 | 29,727 |
| 10 Nov 23 |
4.86500 +0.07 |
4.86 | 4.73 | 4.84 | 62,253 |
| 09 Nov 23 |
4.79500 -0.03 |
4.87 | 4.76 | 4.87 | 25,415 |
| 08 Nov 23 |
4.82000 +0.11 |
4.84 | 4.66 | 4.66 | 162,098 |
| 07 Nov 23 |
4.71500 -0.04 |
4.75 | 4.64 | 4.75 | 23,750 |
| 06 Nov 23 |
4.75500 -0.12 |
4.86 | 4.76 | 4.82 | 15,179 |
| 03 Nov 23 |
4.87500 +0.12 |
4.89 | 4.75 | 4.78 | 25,866 |
| 02 Nov 23 |
4.75500 +0.18 |
4.80 | 4.60 | 4.61 | 37,058 |
| 01 Nov 23 |
4.58000 +0.01 |
4.62 | 4.52 | 4.62 | 50,362 |
| 31 Oct 23 |
4.57000 +0.00 |
4.62 | 4.55 | 4.55 | 32,859 |
| 30 Oct 23 |
4.57500 +0.09 |
4.57 | 4.43 | 4.43 | 77,150 |
| 27 Oct 23 |
4.49000 -0.05 |
4.59 | 4.47 | 4.59 | 36,639 |
| 26 Oct 23 |
4.53500 +0.09 |
4.55 | 4.41 | 4.48 | 53,640 |
| 25 Oct 23 |
4.44500 -0.11 |
4.51 | 4.43 | 4.51 | 44,385 |
| 24 Oct 23 |
4.56000 +0.06 |
4.57 | 4.45 | 4.50 | 56,745 |
| 23 Oct 23 |
4.50000 +0.01 |
4.52 | 4.43 | 4.48 | 53,429 |
| 20 Oct 23 |
4.49000 -0.08 |
4.58 | 4.47 | 4.52 | 136,702 |
| 19 Oct 23 |
4.56500 +0.01 |
4.59 | 4.51 | 4.51 | 29,791 |
| 18 Oct 23 |
4.55000 -0.09 |
4.66 | 4.54 | 4.60 | 56,311 |
| 17 Oct 23 |
4.63500 +0.04 |
4.65 | 4.59 | 4.59 | 35,063 |
| 16 Oct 23 |
4.60000 -0.04 |
4.68 | 4.58 | 4.68 | 33,400 |
| 13 Oct 23 |
4.64000 -0.06 |
4.74 | 4.60 | 4.74 | 34,090 |
| 12 Oct 23 |
4.69500 -0.03 |
4.77 | 4.70 | 4.76 | 62,086 |
| 11 Oct 23 |
4.73000 -0.07 |
4.76 | 4.70 | 4.74 | 40,536 |
| 10 Oct 23 |
4.80500 +0.18 |
4.84 | 4.64 | 4.64 | 76,138 |
| 09 Oct 23 |
4.62000 -0.03 |
4.66 | 4.58 | 4.65 | 52,159 |
| 06 Oct 23 |
4.64500 +0.03 |
4.66 | 4.60 | 4.66 | 51,688 |
| 05 Oct 23 |
4.62000 -0.01 |
4.70 | 4.60 | 4.65 | 34,668 |
| 04 Oct 23 |
4.63000 -0.03 |
4.70 | 4.63 | 4.70 | 40,801 |
| 03 Oct 23 |
4.66500 -0.12 |
4.75 | 4.64 | 4.75 | 31,639 |
| 02 Oct 23 |
4.78000 -0.03 |
4.86 | 4.78 | 4.86 | 47,248 |
| 29 Sep 23 |
4.81500 +0.05 |
4.89 | 4.76 | 4.76 | 26,514 |
| 28 Sep 23 |
4.76500 +0.03 |
4.78 | 4.72 | 4.74 | 26,728 |
| 27 Sep 23 |
4.74000 -0.08 |
4.83 | 4.74 | 4.80 | 32,713 |
| 26 Sep 23 |
4.81500 -0.01 |
4.84 | 4.78 | 4.80 | 12,708 |
| 25 Sep 23 |
4.82000 -0.08 |
4.89 | 4.77 | 4.89 | 89,010 |
| 22 Sep 23 |
4.90000 +0.00 |
4.93 | 4.89 | 4.89 | 10,782 |
| 21 Sep 23 |
4.90000 -0.07 |
4.96 | 4.88 | 4.92 | 56,550 |
| 20 Sep 23 |
4.97000 +0.10 |
4.98 | 4.89 | 4.89 | 16,093 |
| 19 Sep 23 |
4.87000 +0.04 |
4.88 | 4.78 | 4.80 | 69,331 |
| 18 Sep 23 |
4.83000 -0.04 |
4.88 | 4.79 | 4.86 | 100,043 |
| 15 Sep 23 |
4.87000 -0.01 |
4.93 | 4.86 | 4.89 | 49,628 |
| 14 Sep 23 |
4.88000 +0.07 |
4.89 | 4.78 | 4.86 | 103,927 |
| 13 Sep 23 |
4.81000 -0.04 |
4.87 | 4.80 | 4.87 | 52,322 |
| 12 Sep 23 |
4.85000 +0.01 |
4.87 | 4.82 | 4.87 | 26,145 |
| 11 Sep 23 |
4.84000 -0.07 |
4.95 | 4.84 | 4.93 | 47,678 |
| 08 Sep 23 |
4.90500 +0.09 |
4.91 | 4.84 | 4.86 | 68,705 |
| 07 Sep 23 |
4.82000 -0.05 |
4.93 | 4.82 | 4.93 | 218,226 |
| 06 Sep 23 |
4.87000 +0.03 |
4.91 | 4.82 | 4.86 | 78,274 |
| 05 Sep 23 |
4.84000 +0.04 |
4.84 | 4.76 | 4.80 | 43,093 |
| 04 Sep 23 |
4.80000 -0.05 |
4.89 | 4.80 | 4.86 | 42,168 |
| 01 Sep 23 |
4.85500 -0.05 |
4.93 | 4.85 | 4.89 | 27,236 |
| 31 Aug 23 |
4.90000 +0.00 |
4.93 | 4.84 | 4.93 | 42,400 |
| 30 Aug 23 |
4.90000 +0.03 |
4.95 | 4.86 | 4.93 | 47,236 |
| 29 Aug 23 |
4.87500 -0.01 |
4.92 | 4.82 | 4.85 | 46,935 |
| 28 Aug 23 |
4.88000 +0.00 |
4.91 | 4.84 | 4.91 | 40,182 |
| 25 Aug 23 |
4.88000 -0.07 |
4.91 | 4.88 | 4.91 | 2,566 |
| 24 Aug 23 |
4.95000 +0.09 |
5.05 | 4.92 | 4.99 | 65,194 |
| 23 Aug 23 |
4.86500 -0.06 |
4.95 | 4.81 | 4.95 | 31,725 |
| 22 Aug 23 |
4.92000 +0.05 |
4.99 | 4.90 | 4.91 | 16,035 |
| 21 Aug 23 |
4.87000 -0.05 |
4.98 | 4.86 | 4.95 | 70,337 |
| 18 Aug 23 |
4.92000 -0.09 |
5.01 | 4.90 | 5.01 | 56,434 |
| 17 Aug 23 |
5.01000 -0.09 |
5.07 | 5.00 | 5.07 | 20,954 |
| 16 Aug 23 |
5.10000 +0.06 |
5.15 | 5.02 | 5.02 | 24,633 |
| 15 Aug 23 |
5.04000 -0.10 |
5.14 | 5.00 | 5.14 | 20,338 |
| 14 Aug 23 |
5.14000 +0.08 |
5.15 | 5.02 | 5.02 | 34,901 |
| 11 Aug 23 |
5.06000 +0.04 |
5.10 | 4.95 | 5.04 | 96,356 |
| 10 Aug 23 |
5.02000 -0.09 |
5.20 | 5.01 | 5.10 | 39,674 |
| 09 Aug 23 |
5.11000 -0.12 |
5.28 | 5.10 | 5.28 | 63,439 |
| 08 Aug 23 |
5.23000 -0.08 |
5.30 | 5.21 | 5.27 | 13,123 |
| 07 Aug 23 |
5.31000 -0.07 |
5.40 | 5.31 | 5.36 | 51,404 |
| 04 Aug 23 |
5.38000 +0.11 |
5.40 | 5.23 | 5.23 | 39,805 |
| 03 Aug 23 |
5.27000 +0.12 |
5.29 | 5.11 | 5.20 | 19,418 |
| 02 Aug 23 |
5.15000 -0.21 |
5.35 | 5.15 | 5.35 | 56,832 |
| 01 Aug 23 |
5.36000 -0.10 |
5.45 | 5.35 | 5.45 | 35,490 |
| 31 Jul 23 |
5.46000 -0.15 |
5.57 | 5.45 | 5.57 | 6,338 |
| 28 Jul 23 |
5.61000 -0.02 |
5.66 | 5.59 | 5.63 | 16,328 |
| 27 Jul 23 |
5.63000 +0.02 |
5.64 | 5.57 | 5.61 | 17,804 |
| 26 Jul 23 |
5.61000 +0.03 |
5.63 | 5.50 | 5.53 | 61,839 |
| 25 Jul 23 |
5.58000 -0.02 |
5.60 | 5.53 | 5.54 | 13,781 |
| 24 Jul 23 |
5.60000 -0.02 |
5.64 | 5.53 | 5.60 | 43,755 |
| 21 Jul 23 |
5.62000 +0.07 |
5.64 | 5.52 | 5.52 | 30,440 |
| 20 Jul 23 |
5.55000 -0.01 |
5.58 | 5.52 | 5.54 | 10,056 |
| 19 Jul 23 |
5.56000 -0.06 |
5.58 | 5.54 | 5.57 | 20,822 |
| 18 Jul 23 |
5.62000 +0.14 |
5.62 | 5.47 | 5.47 | 31,134 |
| 17 Jul 23 |
5.48000 -0.11 |
5.58 | 5.41 | 5.56 | 69,800 |
| 14 Jul 23 |
5.59000 -0.01 |
5.66 | 5.59 | 5.59 | 42,254 |
| 13 Jul 23 |
5.60000 +0.01 |
5.63 | 5.55 | 5.55 | 27,084 |
| 12 Jul 23 |
5.59000 +0.07 |
5.61 | 5.46 | 5.50 | 50,104 |
| 11 Jul 23 |
5.52000 +0.01 |
5.56 | 5.50 | 5.52 | 23,316 |
| 10 Jul 23 |
5.51000 +0.00 |
5.56 | 5.46 | 5.51 | 123,190 |
| 07 Jul 23 |
5.51000 +0.01 |
5.57 | 5.48 | 5.51 | 62,444 |
| 06 Jul 23 |
5.50000 -0.12 |
5.65 | 5.50 | 5.59 | 84,904 |
| 05 Jul 23 |
5.62000 +0.00 |
5.64 | 5.57 | 5.61 | 92,336 |
| 04 Jul 23 |
5.62000 -0.04 |
5.69 | 5.60 | 5.66 | 25,793 |
| 03 Jul 23 |
5.66000 -0.04 |
5.72 | 5.65 | 5.72 | 112,201 |
| 30 Jun 23 |
5.70000 -0.14 |
5.71 | 5.57 | 5.58 | 104,621 |
| 29 Jun 23 |
5.84000 -0.06 |
5.89 | 5.74 | 5.89 | 87,918 |
| 28 Jun 23 |
5.90000 +0.04 |
5.92 | 5.84 | 5.86 | 44,175 |
| 27 Jun 23 |
5.86000 -0.02 |
5.90 | 5.79 | 5.90 | 32,908 |
| 26 Jun 23 |
5.88000 -0.13 |
6.03 | 5.85 | 6.03 | 94,434 |
| 23 Jun 23 |
6.01000 -0.04 |
6.05 | 5.95 | 6.02 | 141,165 |
| 22 Jun 23 |
6.05000 +0.10 |
6.06 | 5.88 | 5.93 | 338,017 |
| 21 Jun 23 |
5.95000 +0.17 |
5.95 | 5.78 | 5.78 | 206,082 |
| 20 Jun 23 |
5.78000 +0.06 |
5.78 | 5.65 | 5.71 | 140,655 |
| 19 Jun 23 |
5.72000 -0.11 |
5.84 | 5.72 | 5.84 | 97,116 |
| 16 Jun 23 |
5.83000 +0.26 |
5.85 | 5.70 | 5.71 | 147,570 |
| 15 Jun 23 |
5.57000 +0.18 |
5.57 | 5.35 | 5.39 | 116,157 |
| 14 Jun 23 |
5.39000 +0.02 |
5.47 | 5.38 | 5.40 | 52,868 |
| 13 Jun 23 |
5.37000 +0.08 |
5.40 | 5.29 | 5.34 | 82,870 |
| 12 Jun 23 |
5.29000 +0.02 |
5.39 | 5.28 | 5.33 | 94,457 |
| 09 Jun 23 |
5.27000 -0.03 |
5.37 | 5.27 | 5.35 | 75,033 |
| 08 Jun 23 |
5.30000 +0.09 |
5.37 | 5.23 | 5.23 | 43,441 |
| 07 Jun 23 |
5.21000 +0.08 |
5.23 | 5.07 | 5.14 | 103,270 |
| 06 Jun 23 |
5.13000 -0.06 |
5.18 | 5.13 | 5.14 | 23,577 |
| 05 Jun 23 |
5.19000 +0.04 |
5.20 | 5.11 | 5.15 | 62,627 |
| 02 Jun 23 |
5.15000 +0.16 |
5.15 | 5.04 | 5.05 | 41,052 |
| 01 Jun 23 |
4.98500 -0.05 |
5.05 | 4.97 | 5.02 | 84,310 |
| 31 May 23 |
5.03000 -0.05 |
5.09 | 5.01 | 5.08 | 43,289 |
| 30 May 23 |
5.08000 -0.03 |
5.16 | 5.07 | 5.11 | 37,972 |
| 29 May 23 |
5.11000 -0.01 |
5.20 | 5.11 | 5.14 | 18,344 |
| 26 May 23 |
5.12000 +0.03 |
5.14 | 5.07 | 5.11 | 35,430 |
| 25 May 23 |
5.09000 -0.10 |
5.22 | 5.09 | 5.20 | 36,252 |
| 24 May 23 |
5.19000 -0.01 |
5.23 | 5.16 | 5.16 | 64,412 |
| 23 May 23 |
5.20000 +0.05 |
5.24 | 5.12 | 5.12 | 48,093 |
| 22 May 23 |
5.15000 -0.14 |
5.30 | 5.15 | 5.25 | 47,967 |
| 19 May 23 |
5.29000 -0.11 |
5.48 | 5.29 | 5.41 | 34,506 |
| 18 May 23 |
5.40000 +0.00 |
5.44 | 5.40 | 5.41 | 15,912 |
| 17 May 23 |
5.40000 +0.01 |
5.43 | 5.34 | 5.35 | 44,961 |
| 16 May 23 |
5.39000 -0.11 |
5.50 | 5.36 | 5.50 | 25,176 |
| 15 May 23 |
5.50000 +0.04 |
5.51 | 5.45 | 5.50 | 93,288 |
| 12 May 23 |
5.46000 +0.11 |
5.49 | 5.35 | 5.37 | 37,975 |
| 11 May 23 |
5.35000 -0.03 |
5.42 | 5.34 | 5.36 | 77,782 |
| 10 May 23 |
5.38000 +0.05 |
5.45 | 5.32 | 5.34 | 57,886 |
| 09 May 23 |
5.33000 +0.06 |
5.37 | 5.23 | 5.27 | 77,075 |
| 08 May 23 |
5.27000 +0.00 |
5.32 | 5.22 | 5.23 | 90,695 |
| 05 May 23 |
5.27000 +0.07 |
5.27 | 5.21 | 5.22 | 33,723 |
| 04 May 23 |
5.20000 -0.03 |
5.25 | 5.14 | 5.22 | 59,233 |
| 03 May 23 |
5.23000 +0.07 |
5.23 | 5.15 | 5.19 | 62,726 |
| 02 May 23 |
5.16000 -0.01 |
5.22 | 5.14 | 5.17 | 77,316 |
| 28 Apr 23 |
5.17000 +0.12 |
5.17 | 5.06 | 5.06 | 36,369 |
| 27 Apr 23 |
5.05000 -0.01 |
5.08 | 5.01 | 5.01 | 29,506 |
| 26 Apr 23 |
5.06000 -0.01 |
5.10 | 5.00 | 5.05 | 79,567 |
| 25 Apr 23 |
5.07000 -0.03 |
5.09 | 5.02 | 5.05 | 34,673 |
| 24 Apr 23 |
5.10000 +0.06 |
5.13 | 5.00 | 5.06 | 82,239 |
| 21 Apr 23 |
5.04000 +0.07 |
5.06 | 4.96 | 4.96 | 43,628 |
| 20 Apr 23 |
4.97000 +0.02 |
4.99 | 4.94 | 4.95 | 33,540 |
| 19 Apr 23 |
4.95000 -0.11 |
5.07 | 4.92 | 5.07 | 56,117 |
| 18 Apr 23 |
5.06000 +0.07 |
5.06 | 4.98 | 5.00 | 51,221 |
| 17 Apr 23 |
4.99000 -0.04 |
5.05 | 4.98 | 5.03 | 35,880 |
| 14 Apr 23 |
5.03000 -0.03 |
5.09 | 5.02 | 5.09 | 26,901 |
| 13 Apr 23 |
5.06000 +0.11 |
5.08 | 4.95 | 4.99 | 60,214 |
| 12 Apr 23 |
4.94500 +0.08 |
4.98 | 4.86 | 4.89 | 91,877 |
| 11 Apr 23 |
4.87000 +0.00 |
4.94 | 4.87 | 4.88 | 56,112 |
| 06 Apr 23 |
4.87000 +0.07 |
4.93 | 4.78 | 4.78 | 83,110 |
| 05 Apr 23 |
4.79500 -0.03 |
4.88 | 4.78 | 4.85 | 77,204 |
| 04 Apr 23 |
4.82500 -0.06 |
4.95 | 4.82 | 4.95 | 52,632 |
| 03 Apr 23 |
4.88500 +0.01 |
4.93 | 4.82 | 4.93 | 48,592 |
| 31 Mar 23 |
4.87500 +0.07 |
4.89 | 4.77 | 4.86 | 111,393 |
| 30 Mar 23 |
4.81000 +0.03 |
4.89 | 4.78 | 4.80 | 64,429 |
| 29 Mar 23 |
4.77500 +0.06 |
4.80 | 4.70 | 4.70 | 61,711 |
| 28 Mar 23 |
4.72000 -0.08 |
4.78 | 4.70 | 4.78 | 44,438 |
| 27 Mar 23 |
4.79500 -0.01 |
4.93 | 4.78 | 4.89 | 70,439 |
| 24 Mar 23 |
4.81000 -0.06 |
4.84 | 4.78 | 4.84 | 49,997 |
| 23 Mar 23 |
4.87000 +0.01 |
4.90 | 4.84 | 4.89 | 47,954 |
| 22 Mar 23 |
4.86500 -0.06 |
4.93 | 4.84 | 4.86 | 68,725 |
| 21 Mar 23 |
4.92000 +0.17 |
4.95 | 4.76 | 4.80 | 70,164 |
| 20 Mar 23 |
4.75000 +0.01 |
4.78 | 4.64 | 4.70 | 85,787 |
| 17 Mar 23 |
4.74500 -0.09 |
4.86 | 4.71 | 4.86 | 59,701 |
| 16 Mar 23 |
4.83500 +0.14 |
4.87 | 4.75 | 4.80 | 112,973 |
| 15 Mar 23 |
4.70000 -0.16 |
4.93 | 4.68 | 4.91 | 120,065 |
| 14 Mar 23 |
4.85500 +0.07 |
4.88 | 4.70 | 4.82 | 147,605 |
| 13 Mar 23 |
4.79000 -0.21 |
5.00 | 4.74 | 4.95 | 156,981 |
| 10 Mar 23 |
5.00000 -0.09 |
5.14 | 4.93 | 5.14 | 124,668 |
| 09 Mar 23 |
5.09000 -0.10 |
5.19 | 5.06 | 5.13 | 184,546 |
| 08 Mar 23 |
5.19000 +0.07 |
5.23 | 5.12 | 5.14 | 125,576 |
| 07 Mar 23 |
5.12000 -0.06 |
5.23 | 5.10 | 5.20 | 83,383 |
| 06 Mar 23 |
5.18000 +0.00 |
5.23 | 5.14 | 5.21 | 83,737 |
| 03 Mar 23 |
5.18000 +0.00 |
5.28 | 5.18 | 5.20 | 166,022 |
| 02 Mar 23 |
5.18000 +0.08 |
5.22 | 5.09 | 5.10 | 198,268 |
| 01 Mar 23 |
5.10000 +0.17 |
5.30 | 4.96 | 4.99 | 318,084 |
| 28 Feb 23 |
4.93000 -0.10 |
5.08 | 4.91 | 4.97 | 2,123,468 |
| 27 Feb 23 |
5.03000 +0.20 |
5.08 | 4.85 | 4.85 | 123,356 |
| 24 Feb 23 |
4.83500 -0.18 |
5.04 | 4.83 | 5.04 | 268,456 |
| 23 Feb 23 |
5.02000 +0.03 |
5.03 | 4.96 | 4.99 | 93,557 |
| 22 Feb 23 |
4.98500 -0.07 |
5.04 | 4.93 | 5.04 | 132,703 |
| 21 Feb 23 |
5.05000 -0.10 |
5.17 | 5.04 | 5.16 | 94,998 |
| 20 Feb 23 |
5.15000 +0.07 |
5.17 | 5.02 | 5.07 | 76,800 |
| 17 Feb 23 |
5.08000 +0.01 |
5.08 | 4.99 | 5.08 | 107,985 |
| 16 Feb 23 |
5.07000 +0.02 |
5.12 | 5.04 | 5.05 | 69,959 |
| 15 Feb 23 |
5.05000 -0.04 |
5.13 | 5.03 | 5.09 | 77,180 |
| 14 Feb 23 |
5.09000 -0.07 |
5.18 | 5.08 | 5.18 | 130,900 |
| 13 Feb 23 |
5.16000 -0.05 |
5.26 | 5.11 | 5.20 | 116,234 |
| 10 Feb 23 |
5.21000 -0.19 |
5.41 | 5.19 | 5.41 | 124,571 |
| 09 Feb 23 |
5.40000 +0.14 |
5.44 | 5.28 | 5.28 | 82,003 |
| 08 Feb 23 |
5.26000 +0.06 |
5.33 | 5.20 | 5.22 | 66,872 |
| 07 Feb 23 |
5.20000 +0.02 |
5.22 | 5.15 | 5.20 | 65,568 |
| 06 Feb 23 |
5.18000 -0.05 |
5.24 | 5.18 | 5.24 | 71,767 |
| 03 Feb 23 |
5.23000 +0.02 |
5.32 | 5.19 | 5.19 | 100,343 |
| 02 Feb 23 |
5.21000 +0.10 |
5.25 | 5.11 | 5.11 | 118,862 |
| 01 Feb 23 |
5.11000 +0.01 |
5.25 | 5.10 | 5.12 | 57,867 |
| 31 Jan 23 |
5.10000 -0.08 |
5.20 | 5.10 | 5.19 | 86,862 |
| 30 Jan 23 |
5.18000 -0.06 |
5.25 | 5.13 | 5.25 | 82,747 |
| 27 Jan 23 |
5.24000 -0.04 |
5.35 | 5.20 | 5.31 | 71,135 |
| 26 Jan 23 |
5.28000 -0.06 |
5.44 | 5.25 | 5.37 | 74,125 |
| 25 Jan 23 |
5.34000 -0.03 |
5.45 | 5.32 | 5.35 | 55,795 |
| 24 Jan 23 |
5.37000 -0.08 |
5.45 | 5.37 | 5.45 | 25,730 |
| 23 Jan 23 |
5.45000 -0.05 |
5.65 | 5.41 | 5.53 | 64,673 |
| 20 Jan 23 |
5.50000 +0.09 |
5.55 | 5.44 | 5.44 | 19,749 |
| 19 Jan 23 |
5.41000 -0.13 |
5.60 | 5.41 | 5.60 | 52,807 |
| 18 Jan 23 |
5.54000 +0.07 |
5.58 | 5.47 | 5.47 | 21,054 |
| 17 Jan 23 |
5.47000 -0.07 |
5.62 | 5.46 | 5.62 | 42,473 |
| 16 Jan 23 |
5.54000 +0.21 |
5.64 | 5.36 | 5.36 | 68,712 |
| 13 Jan 23 |
5.33000 +0.00 |
5.38 | 5.32 | 5.33 | 30,822 |
| 12 Jan 23 |
5.33000 +0.00 |
5.43 | 5.32 | 5.34 | 57,347 |
| 11 Jan 23 |
5.33000 -0.15 |
5.50 | 5.28 | 5.50 | 55,253 |
| 10 Jan 23 |
5.48000 +0.23 |
5.54 | 5.26 | 5.26 | 50,413 |
| 09 Jan 23 |
5.25000 +0.06 |
5.37 | 5.22 | 5.23 | 34,128 |
| 06 Jan 23 |
5.19000 +0.03 |
5.23 | 5.14 | 5.23 | 25,108 |
| 05 Jan 23 |
5.16000 +0.00 |
5.28 | 5.14 | 5.21 | 30,996 |
| 04 Jan 23 |
5.16000 +0.07 |
5.22 | 5.08 | 5.12 | 29,937 |
| 03 Jan 23 |
5.09000 -0.01 |
5.18 | 5.02 | 5.15 | 35,211 |
| 02 Jan 23 |
5.10000 -0.04 |
5.21 | 5.01 | 5.16 | 32,628 |
| 30 Dec 22 |
5.14000 +0.06 |
5.18 | 4.95 | 5.09 | 176,491 |
| 29 Dec 22 |
5.08000 +0.14 |
5.16 | 4.95 | 4.95 | 85,000 |
| 28 Dec 22 |
4.94000 -0.08 |
5.08 | 4.93 | 5.04 | 52,769 |
| 27 Dec 22 |
5.02000 +0.02 |
5.08 | 4.98 | 5.08 | 31,710 |
| 23 Dec 22 |
5.00000 -0.01 |
5.06 | 4.99 | 5.04 | 19,112 |
| 22 Dec 22 |
5.01000 -0.06 |
5.05 | 5.00 | 5.02 | 8,129 |
| 21 Dec 22 |
5.07000 +0.07 |
5.07 | 4.97 | 5.03 | 16,463 |
| 20 Dec 22 |
5.00000 +0.05 |
5.02 | 4.90 | 4.91 | 34,510 |
| 19 Dec 22 |
4.95000 -0.03 |
4.98 | 4.91 | 4.98 | 20,486 |
| 16 Dec 22 |
4.98000 -0.08 |
5.06 | 4.95 | 5.06 | 39,987 |
| 15 Dec 22 |
5.06000 -0.03 |
5.13 | 5.03 | 5.05 | 26,563 |
| 14 Dec 22 |
5.09000 +0.00 |
5.11 | 5.06 | 5.06 | 6,815 |
| 13 Dec 22 |
5.09000 +0.00 |
5.12 | 5.06 | 5.11 | 12,271 |
| 12 Dec 22 |
5.09000 -0.06 |
5.13 | 5.06 | 5.10 | 29,802 |
| 09 Dec 22 |
5.15000 -0.07 |
5.20 | 5.11 | 5.20 | 18,993 |
| 08 Dec 22 |
5.22000 +0.05 |
5.24 | 5.14 | 5.23 | 7,814 |
| 07 Dec 22 |
5.17000 +0.02 |
5.18 | 5.10 | 5.11 | 23,839 |
| 06 Dec 22 |
5.15000 -0.06 |
5.21 | 5.12 | 5.15 | 15,850 |
| 05 Dec 22 |
5.21000 +0.00 |
5.25 | 5.17 | 5.17 | 17,442 |
| 02 Dec 22 |
5.21000 -0.09 |
5.28 | 5.16 | 5.28 | 42,036 |
| 01 Dec 22 |
5.30000 +0.00 |
5.38 | 5.28 | 5.38 | 6,137 |
| 30 Nov 22 |
5.30000 -0.02 |
5.35 | 5.21 | 5.35 | 27,743 |
| 29 Nov 22 |
5.32000 -0.10 |
5.47 | 5.21 | 5.45 | 81,936 |
| 28 Nov 22 |
5.42000 -0.08 |
5.46 | 5.35 | 5.46 | 7,718 |
| 25 Nov 22 |
5.50000 +0.00 |
5.50 | 5.31 | 5.42 | 27,925 |
| 24 Nov 22 |
5.50000 +0.08 |
5.50 | 5.34 | 5.34 | 32,912 |
| 23 Nov 22 |
5.42000 +0.24 |
5.48 | 5.08 | 5.10 | 44,852 |
| 22 Nov 22 |
5.18000 +0.10 |
5.18 | 5.00 | 5.06 | 7,088 |
| 21 Nov 22 |
5.08000 -0.06 |
5.13 | 5.00 | 5.06 | 21,987 |
| 18 Nov 22 |
5.14000 +0.02 |
5.16 | 5.06 | 5.08 | 22,090 |
| 17 Nov 22 |
5.12000 -0.03 |
5.16 | 5.03 | 5.10 | 20,530 |
| 16 Nov 22 |
5.15000 -0.06 |
5.23 | 5.08 | 5.23 | 25,321 |
| 15 Nov 22 |
5.21000 -0.01 |
5.21 | 5.15 | 5.19 | 14,909 |
| 14 Nov 22 |
5.22000 +0.09 |
5.22 | 5.03 | 5.11 | 72,276 |
| 11 Nov 22 |
5.13000 -0.01 |
5.15 | 4.86 | 5.15 | 44,818 |
| 10 Nov 22 |
5.14000 +0.45 |
5.19 | 4.62 | 4.76 | 45,520 |
| 09 Nov 22 |
4.68500 -0.12 |
4.85 | 4.61 | 4.85 | 28,640 |
| 08 Nov 22 |
4.80000 +0.01 |
4.81 | 4.70 | 4.77 | 15,607 |
| 07 Nov 22 |
4.79000 +0.09 |
4.91 | 4.72 | 4.72 | 76,088 |
| 04 Nov 22 |
4.70000 +0.09 |
4.83 | 4.55 | 4.70 | 79,585 |
| 03 Nov 22 |
4.61500 +0.00 |
4.66 | 4.52 | 4.62 | 38,631 |
| 02 Nov 22 |
4.61000 -0.09 |
4.68 | 4.50 | 4.62 | 198,090 |
| 01 Nov 22 |
4.70000 +0.00 |
4.77 | 4.57 | 4.66 | 36,808 |
| 31 Oct 22 |
4.70000 +0.14 |
4.70 | 4.48 | 4.61 | 100,584 |
| 28 Oct 22 |
4.55500 +0.00 |
4.63 | 4.50 | 4.51 | 26,847 |
| 27 Oct 22 |
4.55000 -0.05 |
4.65 | 4.47 | 4.65 | 31,652 |
| 26 Oct 22 |
4.60500 +0.05 |
4.70 | 4.54 | 4.63 | 33,399 |
| 25 Oct 22 |
4.55000 -0.10 |
4.75 | 4.51 | 4.68 | 48,001 |
| 24 Oct 22 |
4.65000 -0.15 |
4.82 | 4.60 | 4.82 | 80,271 |
| 21 Oct 22 |
4.80000 -0.05 |
4.81 | 4.70 | 4.78 | 39,390 |
| 20 Oct 22 |
4.85000 -0.10 |
4.90 | 4.70 | 4.90 | 20,729 |
| 19 Oct 22 |
4.94500 -0.11 |
5.08 | 4.86 | 5.08 | 28,172 |
| 18 Oct 22 |
5.05000 -0.05 |
5.21 | 5.05 | 5.10 | 17,959 |
| 17 Oct 22 |
5.10000 -0.17 |
5.26 | 4.82 | 5.26 | 27,350 |
| 14 Oct 22 |
5.27000 +0.28 |
5.27 | 4.98 | 5.00 | 25,293 |
| 13 Oct 22 |
4.98500 +0.03 |
4.99 | 4.66 | 4.91 | 26,799 |
| 12 Oct 22 |
4.96000 -0.04 |
5.05 | 4.88 | 4.95 | 28,043 |
| 11 Oct 22 |
5.00000 -0.16 |
5.16 | 4.86 | 5.16 | 23,538 |
| 10 Oct 22 |
5.16000 +0.10 |
5.17 | 5.01 | 5.02 | 9,406 |
| 07 Oct 22 |
5.06000 -0.14 |
5.24 | 5.06 | 5.24 | 14,285 |
| 06 Oct 22 |
5.20000 -0.10 |
5.29 | 5.13 | 5.29 | 4,951 |
| 05 Oct 22 |
5.30000 +0.02 |
5.30 | 5.15 | 5.25 | 13,894 |
| 04 Oct 22 |
5.28000 +0.06 |
5.33 | 5.15 | 5.29 | 9,326 |
| 03 Oct 22 |
5.22000 +0.02 |
5.23 | 5.04 | 5.21 | 5,874 |
| 30 Sep 22 |
5.20000 +0.00 |
5.24 | 5.08 | 5.17 | 32,794 |
| 29 Sep 22 |
5.20000 +0.05 |
5.20 | 5.10 | 5.11 | 14,426 |
| 28 Sep 22 |
5.15000 -0.01 |
5.16 | 5.10 | 5.16 | 7,419 |
| 27 Sep 22 |
5.16000 -0.09 |
5.25 | 5.15 | 5.25 | 10,609 |
| 26 Sep 22 |
5.25000 +0.00 |
5.25 | 5.17 | 5.23 | 11,077 |
| 23 Sep 22 |
5.25000 -0.13 |
5.46 | 5.15 | 5.46 | 7,155 |
| 22 Sep 22 |
5.38000 +0.07 |
5.44 | 5.30 | 5.38 | 11,403 |
| 21 Sep 22 |
5.31000 -0.12 |
5.35 | 5.20 | 5.35 | 14,776 |
| 20 Sep 22 |
5.43000 +0.03 |
5.45 | 5.37 | 5.45 | 4,308 |
| 19 Sep 22 |
5.40000 +0.00 |
5.42 | 5.31 | 5.35 | 7,304 |
| 16 Sep 22 |
5.40000 -0.06 |
5.44 | 5.23 | 5.42 | 41,382 |
| 15 Sep 22 |
5.46000 -0.04 |
5.53 | 5.45 | 5.49 | 11,574 |
| 14 Sep 22 |
5.50000 -0.01 |
5.58 | 5.44 | 5.51 | 18,146 |
| 13 Sep 22 |
5.51000 -0.09 |
5.65 | 5.42 | 5.60 | 23,532 |
| 12 Sep 22 |
5.60000 +0.20 |
5.61 | 5.40 | 5.48 | 11,926 |
| 09 Sep 22 |
5.40000 +0.04 |
5.40 | 5.26 | 5.35 | 24,025 |
| 08 Sep 22 |
5.36000 +0.07 |
5.36 | 5.25 | 5.34 | 10,867 |
| 07 Sep 22 |
5.29000 +0.14 |
5.30 | 5.12 | 5.23 | 67,616 |
| 06 Sep 22 |
5.15000 +0.03 |
5.23 | 5.10 | 5.14 | 18,518 |
| 05 Sep 22 |
5.12000 -0.12 |
5.27 | 5.07 | 5.27 | 11,039 |
| 02 Sep 22 |
5.24000 +0.19 |
5.44 | 5.14 | 5.14 | 28,317 |
| 01 Sep 22 |
5.05000 -0.45 |
5.51 | 5.05 | 5.51 | 27,493 |
| 31 Aug 22 |
5.50000 -0.04 |
5.60 | 5.50 | 5.60 | 23,837 |
| 30 Aug 22 |
5.54000 -0.12 |
5.75 | 5.52 | 5.75 | 10,802 |
| 29 Aug 22 |
5.66000 -0.03 |
5.70 | 5.57 | 5.70 | 11,276 |
| 26 Aug 22 |
5.69000 -0.05 |
5.80 | 5.51 | 5.80 | 30,432 |
| 25 Aug 22 |
5.74000 +0.04 |
5.81 | 5.69 | 5.69 | 9,808 |
| 24 Aug 22 |
5.70000 +0.13 |
5.71 | 5.60 | 5.60 | 10,708 |
| 23 Aug 22 |
5.57000 +0.02 |
5.62 | 5.49 | 5.61 | 15,928 |
| 22 Aug 22 |
5.55000 -0.35 |
5.82 | 5.50 | 5.82 | 40,902 |
| 19 Aug 22 |
5.90000 -0.05 |
5.90 | 5.82 | 5.86 | 6,307 |
| 18 Aug 22 |
5.95000 +0.04 |
5.95 | 5.78 | 5.85 | 18,041 |
| 17 Aug 22 |
5.91000 +0.03 |
5.91 | 5.79 | 5.85 | 22,815 |
| 16 Aug 22 |
5.88000 +0.13 |
5.88 | 5.75 | 5.75 | 14,114 |
| 15 Aug 22 |
5.75000 -0.01 |
5.84 | 5.65 | 5.84 | 6,717 |
| 12 Aug 22 |
5.76000 +0.06 |
5.82 | 5.76 | 5.79 | 3,219 |
| 11 Aug 22 |
5.70000 +0.04 |
5.76 | 5.59 | 5.74 | 15,049 |
| 10 Aug 22 |
5.66000 -0.24 |
5.80 | 5.66 | 5.80 | 25,288 |
| 09 Aug 22 |
5.90000 +0.28 |
5.95 | 5.62 | 5.62 | 10,789 |
| 08 Aug 22 |
5.62000 -0.19 |
5.85 | 5.62 | 5.85 | 8,302 |
| 05 Aug 22 |
5.81000 +0.04 |
6.01 | 5.65 | 5.82 | 15,265 |
| 04 Aug 22 |
5.77000 +0.11 |
5.81 | 5.72 | 5.72 | 3,720 |
| 03 Aug 22 |
5.66000 +0.06 |
5.79 | 5.58 | 5.58 | 7,443 |
| 02 Aug 22 |
5.60000 -0.08 |
5.80 | 5.58 | 5.65 | 16,247 |
| 01 Aug 22 |
5.68000 -0.04 |
5.79 | 5.67 | 5.77 | 3,559 |
| 29 Jul 22 |
5.72000 +0.06 |
5.76 | 5.68 | 5.72 | 4,483 |
| 28 Jul 22 |
5.66000 +0.02 |
5.68 | 5.61 | 5.65 | 4,115 |
| 27 Jul 22 |
5.64000 -0.06 |
5.98 | 5.60 | 5.83 | 20,218 |
| 26 Jul 22 |
5.70000 -0.07 |
5.77 | 5.60 | 5.75 | 21,086 |
| 25 Jul 22 |
5.77000 +0.07 |
5.83 | 5.63 | 5.79 | 27,291 |
| 22 Jul 22 |
5.70000 +0.07 |
5.70 | 5.60 | 5.60 | 7,419 |
| 21 Jul 22 |
5.63000 +0.18 |
5.69 | 5.41 | 5.51 | 19,464 |
| 20 Jul 22 |
5.45000 -0.05 |
5.54 | 5.40 | 5.47 | 22,312 |
| 19 Jul 22 |
5.50000 +0.08 |
5.51 | 5.37 | 5.47 | 7,351 |
| 18 Jul 22 |
5.42000 -0.04 |
5.46 | 5.37 | 5.40 | 15,325 |
| 15 Jul 22 |
5.46000 +0.04 |
5.49 | 5.40 | 5.47 | 16,632 |
| 14 Jul 22 |
5.42000 +0.01 |
5.61 | 5.39 | 5.44 | 29,722 |
| 13 Jul 22 |
5.41000 -0.02 |
5.48 | 5.36 | 5.48 | 13,358 |
| 12 Jul 22 |
5.43000 -0.12 |
5.52 | 5.42 | 5.52 | 15,180 |
| 11 Jul 22 |
5.55000 +0.03 |
5.70 | 5.44 | 5.47 | 37,209 |
| 08 Jul 22 |
5.52000 +0.13 |
5.58 | 5.39 | 5.45 | 28,350 |
| 07 Jul 22 |
5.39000 +0.14 |
5.41 | 5.30 | 5.31 | 29,527 |
| 06 Jul 22 |
5.25000 +0.11 |
5.25 | 5.11 | 5.25 | 19,073 |
| 05 Jul 22 |
5.14000 -0.30 |
5.43 | 5.11 | 5.43 | 44,299 |
| 04 Jul 22 |
5.44000 -0.33 |
5.78 | 5.41 | 5.77 | 119,221 |
| 01 Jul 22 |
5.77000 +0.05 |
5.89 | 5.67 | 5.78 | 38,767 |
| 30 Jun 22 |
5.72000 -0.02 |
5.78 | 5.62 | 5.72 | 47,956 |
| 29 Jun 22 |
5.74000 -0.08 |
5.83 | 5.71 | 5.82 | 13,733 |
| 28 Jun 22 |
5.82000 +0.05 |
5.98 | 5.76 | 5.79 | 18,862 |
| 27 Jun 22 |
5.77000 +0.12 |
5.80 | 5.65 | 5.65 | 5,626 |
| 24 Jun 22 |
5.65000 -0.03 |
5.69 | 5.40 | 5.68 | 86,193 |
| 23 Jun 22 |
5.68000 -0.17 |
5.83 | 5.61 | 5.83 | 31,250 |
| 22 Jun 22 |
5.85000 -0.01 |
5.92 | 5.72 | 5.92 | 30,501 |
| 21 Jun 22 |
5.86000 -0.03 |
5.99 | 5.79 | 5.95 | 21,406 |
| 20 Jun 22 |
5.89000 -0.04 |
5.94 | 5.78 | 5.93 | 22,962 |
| 17 Jun 22 |
5.93000 -0.05 |
6.04 | 5.91 | 6.02 | 35,615 |
| 16 Jun 22 |
5.98000 -0.18 |
6.16 | 5.93 | 6.16 | 39,399 |
| 15 Jun 22 |
6.16000 +0.26 |
6.20 | 5.96 | 5.96 | 37,290 |
| 14 Jun 22 |
5.90000 -0.05 |
6.04 | 5.90 | 6.01 | 36,233 |
| 13 Jun 22 |
5.95000 -0.18 |
6.10 | 5.87 | 6.10 | 35,931 |
| 10 Jun 22 |
6.13000 -0.02 |
6.25 | 6.06 | 6.09 | 31,240 |
| 09 Jun 22 |
6.15000 -0.12 |
6.27 | 6.15 | 6.25 | 17,726 |
| 08 Jun 22 |
6.27000 -0.09 |
6.37 | 6.12 | 6.30 | 31,588 |
| 07 Jun 22 |
6.36000 -0.01 |
6.37 | 6.24 | 6.31 | 21,181 |
| 06 Jun 22 |
6.37000 +0.12 |
6.39 | 6.26 | 6.30 | 17,168 |
| 03 Jun 22 |
6.25000 -0.51 |
6.58 | 6.24 | 6.54 | 60,215 |
| 02 Jun 22 |
6.76000 +0.17 |
6.77 | 6.60 | 6.65 | 36,014 |
| 01 Jun 22 |
6.59000 -0.06 |
6.72 | 6.52 | 6.69 | 65,138 |
| 31 May 22 |
6.65000 -0.29 |
6.98 | 6.65 | 6.96 | 223,784 |
| 30 May 22 |
6.94000 +0.12 |
7.05 | 6.82 | 6.90 | 50,453 |
| 27 May 22 |
6.82000 +0.12 |
6.87 | 6.65 | 6.70 | 34,478 |
| 26 May 22 |
6.70000 +0.13 |
6.70 | 6.60 | 6.63 | 8,281 |
| 25 May 22 |
6.57000 -0.09 |
6.68 | 6.50 | 6.68 | 23,593 |
| 24 May 22 |
6.66000 +0.02 |
6.69 | 6.58 | 6.68 | 32,787 |
| 23 May 22 |
6.64000 +0.12 |
6.70 | 6.59 | 6.70 | 25,822 |
| 20 May 22 |
6.52000 +0.03 |
6.70 | 6.46 | 6.46 | 24,069 |
| 19 May 22 |
6.49000 +0.05 |
6.51 | 6.35 | 6.50 | 62,099 |
| 18 May 22 |
6.44000 -0.07 |
6.58 | 6.42 | 6.57 | 18,949 |
| 17 May 22 |
6.51000 +0.08 |
6.60 | 6.40 | 6.40 | 41,720 |
| 16 May 22 |
6.43000 -0.08 |
6.56 | 6.41 | 6.56 | 38,731 |
| 13 May 22 |
6.51000 +0.31 |
6.61 | 6.26 | 6.26 | 58,937 |
| 12 May 22 |
6.20000 +0.00 |
6.32 | 6.05 | 6.20 | 45,704 |
| 11 May 22 |
6.20000 +0.09 |
6.20 | 6.05 | 6.05 | 24,937 |
| 10 May 22 |
6.11000 +0.05 |
6.16 | 6.06 | 6.06 | 20,703 |
| 09 May 22 |
6.06000 -0.27 |
6.30 | 6.02 | 6.27 | 52,673 |
| 06 May 22 |
6.33000 +0.00 |
6.39 | 6.24 | 6.39 | 18,900 |
| 05 May 22 |
6.33000 -0.23 |
6.61 | 6.32 | 6.50 | 55,024 |
| 04 May 22 |
6.56000 -0.08 |
6.65 | 6.54 | 6.59 | 14,032 |
| 03 May 22 |
6.64000 +0.09 |
6.65 | 6.51 | 6.55 | 27,017 |
| 02 May 22 |
6.55000 -0.16 |
6.74 | 6.53 | 6.74 | 10,649 |
| 29 Apr 22 |
6.71000 -0.06 |
6.78 | 6.60 | 6.78 | 42,301 |
| 28 Apr 22 |
6.77000 +0.08 |
6.87 | 6.73 | 6.74 | 62,321 |
| 27 Apr 22 |
6.69000 +0.13 |
6.69 | 6.50 | 6.60 | 54,234 |
| 26 Apr 22 |
6.56000 -0.11 |
6.82 | 6.56 | 6.66 | 59,852 |
| 25 Apr 22 |
6.67000 -0.02 |
6.76 | 6.56 | 6.69 | 38,146 |
| 22 Apr 22 |
6.69000 -0.22 |
6.91 | 6.67 | 6.91 | 13,083 |
| 21 Apr 22 |
6.91000 +0.02 |
7.00 | 6.87 | 6.95 | 21,400 |
| 20 Apr 22 |
6.89000 +0.08 |
6.99 | 6.82 | 6.87 | 26,331 |
| 19 Apr 22 |
6.81000 -0.01 |
6.87 | 6.74 | 6.87 | 33,792 |
| 14 Apr 22 |
6.82000 +0.03 |
6.92 | 6.74 | 6.74 | 41,998 |
| 13 Apr 22 |
6.79000 +0.03 |
6.81 | 6.65 | 6.76 | 23,901 |
| 12 Apr 22 |
6.76000 -0.05 |
6.81 | 6.69 | 6.79 | 34,379 |
| 11 Apr 22 |
6.81000 -0.09 |
6.97 | 6.80 | 6.96 | 26,842 |
| 08 Apr 22 |
6.90000 +0.08 |
7.05 | 6.84 | 6.84 | 30,599 |
| 07 Apr 22 |
6.82000 -0.14 |
6.97 | 6.82 | 6.94 | 25,829 |
| 06 Apr 22 |
6.96000 -0.03 |
7.10 | 6.91 | 6.94 | 42,665 |
| 05 Apr 22 |
6.99000 -0.24 |
7.25 | 6.99 | 7.20 | 119,730 |
| 04 Apr 22 |
7.23000 +0.01 |
7.28 | 7.15 | 7.21 | 21,854 |
| 01 Apr 22 |
7.22000 -0.03 |
7.31 | 7.15 | 7.22 | 71,590 |
| 31 Mar 22 |
7.25000 -0.19 |
7.46 | 7.23 | 7.41 | 65,038 |
| 30 Mar 22 |
7.44000 -0.17 |
7.60 | 7.35 | 7.56 | 60,562 |
| 29 Mar 22 |
7.61000 +0.21 |
7.65 | 7.45 | 7.45 | 41,233 |
| 28 Mar 22 |
7.40000 +0.05 |
7.50 | 7.39 | 7.40 | 32,655 |
| 25 Mar 22 |
7.35000 +0.02 |
7.45 | 7.33 | 7.39 | 35,882 |
| 24 Mar 22 |
7.33000 -0.08 |
7.47 | 7.31 | 7.46 | 37,809 |
| 23 Mar 22 |
7.41000 +0.04 |
7.48 | 7.25 | 7.32 | 91,610 |
| 22 Mar 22 |
7.37000 +0.07 |
7.45 | 7.34 | 7.34 | 11,519 |
| 21 Mar 22 |
7.30000 +0.06 |
7.31 | 7.19 | 7.19 | 25,590 |
| 18 Mar 22 |
7.24000 -0.06 |
7.30 | 7.19 | 7.25 | 25,542 |
| 17 Mar 22 |
7.30000 +0.14 |
7.34 | 7.13 | 7.16 | 64,679 |
| 16 Mar 22 |
7.16000 +0.11 |
7.23 | 6.92 | 7.20 | 112,437 |
| 15 Mar 22 |
7.05000 +0.03 |
7.15 | 6.92 | 7.07 | 42,190 |
| 14 Mar 22 |
7.02000 -0.19 |
7.25 | 6.95 | 7.18 | 100,529 |
| 11 Mar 22 |
7.21000 +0.10 |
7.52 | 7.15 | 7.16 | 96,012 |
| 10 Mar 22 |
7.11000 -0.26 |
7.38 | 7.06 | 7.31 | 44,744 |
| 09 Mar 22 |
7.37000 +0.56 |
7.38 | 7.01 | 7.19 | 86,525 |
| 08 Mar 22 |
6.81000 +0.09 |
6.94 | 6.64 | 6.67 | 56,526 |
| 07 Mar 22 |
6.72000 +0.01 |
6.84 | 6.37 | 6.58 | 150,253 |
| 04 Mar 22 |
6.71000 -0.09 |
6.83 | 6.60 | 6.81 | 108,044 |
| 03 Mar 22 |
6.80000 -0.16 |
6.99 | 6.70 | 6.99 | 46,076 |
| 02 Mar 22 |
6.96000 +0.16 |
7.00 | 6.53 | 6.80 | 103,164 |
| 01 Mar 22 |
6.80000 -0.45 |
7.30 | 6.77 | 7.30 | 79,292 |
| 28 Feb 22 |
7.25000 +0.01 |
7.27 | 7.02 | 7.06 | 63,948 |
| 25 Feb 22 |
7.24000 +0.26 |
7.35 | 6.94 | 6.94 | 73,381 |
| 24 Feb 22 |
6.98000 -0.22 |
7.05 | 6.75 | 6.92 | 76,190 |
| 23 Feb 22 |
7.20000 -0.06 |
7.42 | 7.16 | 7.22 | 74,630 |
| 22 Feb 22 |
7.26000 -0.16 |
7.42 | 6.93 | 7.15 | 120,387 |
| 21 Feb 22 |
7.42000 -0.25 |
7.71 | 7.32 | 7.70 | 110,115 |
| 18 Feb 22 |
7.67000 -0.04 |
7.81 | 7.63 | 7.74 | 52,754 |
| 17 Feb 22 |
7.71000 -0.14 |
7.91 | 7.71 | 7.84 | 67,280 |
| 16 Feb 22 |
7.85000 -0.12 |
7.98 | 7.84 | 7.97 | 69,397 |
| 15 Feb 22 |
7.97000 +0.21 |
8.12 | 7.80 | 7.80 | 67,084 |
| 14 Feb 22 |
7.76000 -0.33 |
8.03 | 7.58 | 8.03 | 112,995 |
| 11 Feb 22 |
8.09000 +0.06 |
8.09 | 7.90 | 7.98 | 66,090 |
| 10 Feb 22 |
8.03000 -0.16 |
8.17 | 7.95 | 8.14 | 78,052 |
| 09 Feb 22 |
8.19000 +0.11 |
8.24 | 8.12 | 8.13 | 33,261 |
| 08 Feb 22 |
8.08000 -0.01 |
8.15 | 8.04 | 8.14 | 24,228 |
| 07 Feb 22 |
8.09000 +0.12 |
8.17 | 7.91 | 7.96 | 28,102 |
| 04 Feb 22 |
7.97000 -0.13 |
8.09 | 7.83 | 8.09 | 45,140 |
| 03 Feb 22 |
8.10000 -0.07 |
8.19 | 8.05 | 8.15 | 25,062 |
| 02 Feb 22 |
8.17000 -0.11 |
8.41 | 8.15 | 8.28 | 68,584 |
| 01 Feb 22 |
8.28000 +0.00 |
8.40 | 8.16 | 8.33 | 51,311 |
| 31 Jan 22 |
8.28000 +0.17 |
8.34 | 8.06 | 8.06 | 37,553 |
| 28 Jan 22 |
8.11000 -0.18 |
8.34 | 7.99 | 8.24 | 43,171 |
| 27 Jan 22 |
8.29000 +0.29 |
8.32 | 7.88 | 8.05 | 66,005 |
| 26 Jan 22 |
8.00000 +0.24 |
8.25 | 7.80 | 7.80 | 105,816 |
| 25 Jan 22 |
7.76000 +0.16 |
7.84 | 7.61 | 7.65 | 58,550 |
| 24 Jan 22 |
7.60000 -0.55 |
8.18 | 7.60 | 8.18 | 53,810 |
| 21 Jan 22 |
8.15000 -0.16 |
8.23 | 8.06 | 8.16 | 50,682 |
| 20 Jan 22 |
8.31000 +0.08 |
8.31 | 8.16 | 8.25 | 72,816 |
| 19 Jan 22 |
8.23000 -0.01 |
8.33 | 7.89 | 8.20 | 71,892 |
| 18 Jan 22 |
8.24000 -0.20 |
8.42 | 8.17 | 8.42 | 38,118 |
| 17 Jan 22 |
8.44000 +0.13 |
8.54 | 8.32 | 8.37 | 56,902 |
| 14 Jan 22 |
8.31000 -0.08 |
8.40 | 8.25 | 8.39 | 23,105 |
| 13 Jan 22 |
8.39000 +0.00 |
8.48 | 8.33 | 8.33 | 25,055 |
| 12 Jan 22 |
8.39000 +0.02 |
8.46 | 8.31 | 8.31 | 32,578 |
| 11 Jan 22 |
8.37000 +0.04 |
8.50 | 8.28 | 8.34 | 69,643 |
| 10 Jan 22 |
8.33000 -0.12 |
8.49 | 8.32 | 8.45 | 48,998 |
| 07 Jan 22 |
8.45000 +0.01 |
8.52 | 8.36 | 8.40 | 31,894 |
| 06 Jan 22 |
8.44000 -0.17 |
8.55 | 8.40 | 8.55 | 33,287 |
| 05 Jan 22 |
8.61000 -0.04 |
8.70 | 8.59 | 8.60 | 35,118 |
| 04 Jan 22 |
8.65000 +0.07 |
8.67 | 8.52 | 8.52 | 66,226 |
| 03 Jan 22 |
8.58000 +0.01 |
8.70 | 8.52 | 8.52 | 41,594 |
| 30 Dec 21 |
8.57000 -0.10 |
8.67 | 8.37 | 8.61 | 60,517 |
| 29 Dec 21 |
8.67000 +0.03 |
8.75 | 8.54 | 8.62 | 63,459 |
| 28 Dec 21 |
8.64000 -0.04 |
8.76 | 8.54 | 8.73 | 27,064 |
| 27 Dec 21 |
8.68000 +0.07 |
8.78 | 8.50 | 8.56 | 30,766 |
| 23 Dec 21 |
8.61000 +0.25 |
8.63 | 8.30 | 8.40 | 94,137 |
| 22 Dec 21 |
8.36000 +0.25 |
8.36 | 8.11 | 8.16 | 43,110 |
| 21 Dec 21 |
8.11000 +0.18 |
8.16 | 7.90 | 7.90 | 30,800 |
| 20 Dec 21 |
7.93000 -0.16 |
8.15 | 7.89 | 8.15 | 40,038 |
| 17 Dec 21 |
8.09000 +0.01 |
8.09 | 7.95 | 8.02 | 25,954 |
| 16 Dec 21 |
8.08000 -0.02 |
8.21 | 8.02 | 8.04 | 27,241 |
| 15 Dec 21 |
8.10000 +0.03 |
8.13 | 7.98 | 8.13 | 31,360 |
| 14 Dec 21 |
8.07000 +0.01 |
8.21 | 8.02 | 8.11 | 54,052 |
| 13 Dec 21 |
8.06000 +0.09 |
8.11 | 8.00 | 8.02 | 57,874 |
| 10 Dec 21 |
7.97000 +0.06 |
7.99 | 7.83 | 7.94 | 38,862 |
| 09 Dec 21 |
7.91000 -0.03 |
7.98 | 7.87 | 7.96 | 26,984 |
| 08 Dec 21 |
7.94000 +0.09 |
7.98 | 7.78 | 7.86 | 33,382 |
| 07 Dec 21 |
7.85000 +0.38 |
7.86 | 7.51 | 7.51 | 56,609 |
| 06 Dec 21 |
7.47000 -0.07 |
7.56 | 7.39 | 7.50 | 25,889 |
| 03 Dec 21 |
7.54000 -0.14 |
7.79 | 7.50 | 7.68 | 37,634 |
| 02 Dec 21 |
7.68000 -0.16 |
7.83 | 7.59 | 7.83 | 28,067 |
| 01 Dec 21 |
7.84000 -0.13 |
7.98 | 7.73 | 7.93 | 60,445 |
| 30 Nov 21 |
7.97000 +0.44 |
7.97 | 7.49 | 7.58 | 163,202 |
| 29 Nov 21 |
7.53000 +0.06 |
7.74 | 7.47 | 7.47 | 85,987 |
| 26 Nov 21 |
7.47000 -0.26 |
7.62 | 7.47 | 7.55 | 51,671 |
| 25 Nov 21 |
7.73000 -0.08 |
7.84 | 7.73 | 7.84 | 20,880 |
| 24 Nov 21 |
7.81000 -0.05 |
7.96 | 7.72 | 7.80 | 57,830 |
| 23 Nov 21 |
7.86000 -0.15 |
7.95 | 7.74 | 7.95 | 66,462 |
| 22 Nov 21 |
8.01000 -0.10 |
8.09 | 7.98 | 8.06 | 37,523 |
| 19 Nov 21 |
8.11000 -0.12 |
8.24 | 8.02 | 8.24 | 51,850 |
| 18 Nov 21 |
8.23000 -0.12 |
8.32 | 8.13 | 8.30 | 26,293 |
| 17 Nov 21 |
8.35000 -0.15 |
8.52 | 8.32 | 8.51 | 37,401 |
| 16 Nov 21 |
8.50000 -0.16 |
8.69 | 8.50 | 8.69 | 24,566 |
| 15 Nov 21 |
8.66000 +0.11 |
8.69 | 8.55 | 8.60 | 17,859 |
| 12 Nov 21 |
8.55000 -0.04 |
8.75 | 8.50 | 8.65 | 51,617 |
| 11 Nov 21 |
8.59000 -0.24 |
8.89 | 8.51 | 8.89 | 37,018 |
| 10 Nov 21 |
8.83000 -0.06 |
8.90 | 8.73 | 8.89 | 51,478 |
| 09 Nov 21 |
8.89000 +0.16 |
8.90 | 8.65 | 8.75 | 61,342 |
| 08 Nov 21 |
8.73000 +0.01 |
8.73 | 8.69 | 8.72 | 54,132 |
| 05 Nov 21 |
8.72000 +0.02 |
8.80 | 8.62 | 8.66 | 92,767 |
| 04 Nov 21 |
8.70000 +0.00 |
8.81 | 8.50 | 8.69 | 115,490 |
| 03 Nov 21 |
8.70000 +0.21 |
8.74 | 8.44 | 8.44 | 77,864 |
| 02 Nov 21 |
8.49000 -0.08 |
8.57 | 8.42 | 8.57 | 28,475 |
| 01 Nov 21 |
8.57000 +0.24 |
8.59 | 8.36 | 8.39 | 49,977 |
| 29 Oct 21 |
8.33000 -0.11 |
8.50 | 8.27 | 8.50 | 29,911 |
| 28 Oct 21 |
8.44000 -0.16 |
8.54 | 8.40 | 8.54 | 11,543 |
| 27 Oct 21 |
8.60000 +0.07 |
8.62 | 8.51 | 8.51 | 37,110 |
| 26 Oct 21 |
8.53000 +0.10 |
8.60 | 8.40 | 8.40 | 29,080 |
| 25 Oct 21 |
8.43000 +0.00 |
8.54 | 8.37 | 8.37 | 18,152 |
| 22 Oct 21 |
8.43000 -0.13 |
8.51 | 8.31 | 8.51 | 29,176 |
| 21 Oct 21 |
8.56000 -0.12 |
8.72 | 8.55 | 8.67 | 48,069 |
| 20 Oct 21 |
8.68000 -0.01 |
8.72 | 8.55 | 8.70 | 38,242 |
| 19 Oct 21 |
8.69000 +0.01 |
8.76 | 8.63 | 8.74 | 18,248 |
| 18 Oct 21 |
8.68000 +0.32 |
8.72 | 8.30 | 8.39 | 92,545 |
| 15 Oct 21 |
8.36000 +0.06 |
8.37 | 8.23 | 8.26 | 49,882 |
| 14 Oct 21 |
8.30000 +0.15 |
8.42 | 8.19 | 8.19 | 35,638 |
| 13 Oct 21 |
8.15000 -0.06 |
8.25 | 8.13 | 8.15 | 57,709 |
| 12 Oct 21 |
8.21000 +0.41 |
8.21 | 7.80 | 7.84 | 144,427 |
| 11 Oct 21 |
7.80000 +0.10 |
7.89 | 7.70 | 7.70 | 40,561 |
| 08 Oct 21 |
7.70000 +0.05 |
7.79 | 7.63 | 7.69 | 32,549 |
| 07 Oct 21 |
7.65000 +0.10 |
7.69 | 7.40 | 7.59 | 71,450 |
| 06 Oct 21 |
7.55000 -0.18 |
7.70 | 7.50 | 7.68 | 90,488 |
| 05 Oct 21 |
7.73000 +0.36 |
7.73 | 7.36 | 7.40 | 57,607 |
| 04 Oct 21 |
7.37000 +0.20 |
7.65 | 7.34 | 7.42 | 83,617 |
| 01 Oct 21 |
7.17000 +0.01 |
7.18 | 7.04 | 7.18 | 35,848 |
| 30 Sep 21 |
7.16000 -0.10 |
7.26 | 7.11 | 7.24 | 13,924 |
| 29 Sep 21 |
7.26000 +0.06 |
7.26 | 7.12 | 7.25 | 24,859 |
| 28 Sep 21 |
7.20000 -0.08 |
7.25 | 7.04 | 7.25 | 50,631 |
| 27 Sep 21 |
7.28000 -0.12 |
7.43 | 7.25 | 7.34 | 28,445 |
| 24 Sep 21 |
7.40000 -0.14 |
7.54 | 7.40 | 7.48 | 20,780 |
| 23 Sep 21 |
7.54000 -0.03 |
7.66 | 7.50 | 7.62 | 19,980 |
| 22 Sep 21 |
7.57000 +0.26 |
7.65 | 7.25 | 7.25 | 71,818 |
| 21 Sep 21 |
7.31000 +0.00 |
7.47 | 7.30 | 7.36 | 29,860 |
| 20 Sep 21 |
7.31000 -0.30 |
7.56 | 7.27 | 7.55 | 76,275 |
| 17 Sep 21 |
7.61000 +0.01 |
7.70 | 7.60 | 7.66 | 28,053 |
| 16 Sep 21 |
7.60000 -0.13 |
7.77 | 7.53 | 7.70 | 35,727 |
| 15 Sep 21 |
7.73000 +0.03 |
7.73 | 7.65 | 7.67 | 18,678 |
| 14 Sep 21 |
7.70000 +0.00 |
7.77 | 7.70 | 7.75 | 29,498 |
| 13 Sep 21 |
7.70000 +0.01 |
7.73 | 7.70 | 7.70 | 6,856 |
| 10 Sep 21 |
7.69000 +0.06 |
7.77 | 7.60 | 7.60 | 23,865 |
| 09 Sep 21 |
7.63000 -0.12 |
7.71 | 7.58 | 7.71 | 23,616 |
| 08 Sep 21 |
7.75000 +0.00 |
7.86 | 7.67 | 7.71 | 55,230 |
| 07 Sep 21 |
7.75000 -0.10 |
7.89 | 7.75 | 7.85 | 10,639 |
| 06 Sep 21 |
7.85000 +0.01 |
7.94 | 7.79 | 7.79 | 45,196 |
| 03 Sep 21 |
7.84000 +0.00 |
7.99 | 7.70 | 7.90 | 47,900 |
| 02 Sep 21 |
7.84000 +0.04 |
7.88 | 7.75 | 7.76 | 26,029 |
| 01 Sep 21 |
7.80000 +0.10 |
7.85 | 7.67 | 7.70 | 41,685 |
| 31 Aug 21 |
7.70000 -0.16 |
7.88 | 7.64 | 7.86 | 60,982 |
| 30 Aug 21 |
7.86000 +0.00 |
7.96 | 7.83 | 7.89 | 46,573 |
| 27 Aug 21 |
7.86000 -0.02 |
7.95 | 7.83 | 7.83 | 25,885 |
| 26 Aug 21 |
7.88000 -0.12 |
8.00 | 7.80 | 7.97 | 35,463 |
| 25 Aug 21 |
8.00000 +0.07 |
8.03 | 7.91 | 7.95 | 30,354 |
| 24 Aug 21 |
7.93000 -0.03 |
8.01 | 7.81 | 8.01 | 38,536 |
| 23 Aug 21 |
7.96000 +0.01 |
8.07 | 7.89 | 7.96 | 47,508 |
| 20 Aug 21 |
7.95000 +0.10 |
8.04 | 7.80 | 7.91 | 64,053 |
| 19 Aug 21 |
7.85000 -0.23 |
8.03 | 7.74 | 8.03 | 102,188 |
| 18 Aug 21 |
8.08000 +0.46 |
8.22 | 7.66 | 7.67 | 127,721 |
| 17 Aug 21 |
7.62000 +0.08 |
7.67 | 7.49 | 7.52 | 46,550 |
| 16 Aug 21 |
7.54000 +0.11 |
7.58 | 7.46 | 7.50 | 56,784 |
| 13 Aug 21 |
7.43000 +0.01 |
7.64 | 7.38 | 7.47 | 146,643 |
| 12 Aug 21 |
7.42000 -0.18 |
7.65 | 7.35 | 7.61 | 54,856 |
| 11 Aug 21 |
7.60000 -0.03 |
7.85 | 7.58 | 7.68 | 51,265 |
| 10 Aug 21 |
7.63000 +0.11 |
7.76 | 7.58 | 7.58 | 37,117 |
| 09 Aug 21 |
7.52000 +0.25 |
7.52 | 7.29 | 7.29 | 76,387 |
| 06 Aug 21 |
7.27000 +0.07 |
7.30 | 7.20 | 7.25 | 61,379 |
| 05 Aug 21 |
7.20000 -0.02 |
7.31 | 7.18 | 7.27 | 103,602 |
| 04 Aug 21 |
7.22000 +0.36 |
7.25 | 6.87 | 6.87 | 285,453 |
| 03 Aug 21 |
6.86000 -0.19 |
7.07 | 6.81 | 7.07 | 11,791 |
| 02 Aug 21 |
7.05000 +0.15 |
7.07 | 6.94 | 7.06 | 71,662 |
| 30 Jul 21 |
6.90000 -0.01 |
6.96 | 6.90 | 6.90 | 6,015 |
| 29 Jul 21 |
6.91000 -0.06 |
7.03 | 6.91 | 6.97 | 29,832 |
| 28 Jul 21 |
6.97000 +0.07 |
7.04 | 6.90 | 6.95 | 28,366 |
| 27 Jul 21 |
6.90000 -0.01 |
6.94 | 6.87 | 6.87 | 14,331 |
| 26 Jul 21 |
6.91000 +0.06 |
6.95 | 6.81 | 6.81 | 17,231 |
| 23 Jul 21 |
6.85000 +0.01 |
6.98 | 6.85 | 6.90 | 25,952 |
| 22 Jul 21 |
6.84000 -0.05 |
6.98 | 6.82 | 6.83 | 30,519 |
| 21 Jul 21 |
6.89000 +0.15 |
6.94 | 6.75 | 6.77 | 25,849 |
| 20 Jul 21 |
6.74000 -0.03 |
6.90 | 6.70 | 6.82 | 33,989 |
| 19 Jul 21 |
6.77000 -0.14 |
6.94 | 6.77 | 6.85 | 59,007 |
| 16 Jul 21 |
6.91000 +0.01 |
7.00 | 6.87 | 6.96 | 32,131 |
| 15 Jul 21 |
6.90000 -0.04 |
6.94 | 6.89 | 6.92 | 10,547 |
| 14 Jul 21 |
6.94000 +0.03 |
7.00 | 6.87 | 6.97 | 45,343 |
| 13 Jul 21 |
6.91000 -0.04 |
7.07 | 6.88 | 7.01 | 69,540 |
| 12 Jul 21 |
6.95000 +0.24 |
7.03 | 6.76 | 6.76 | 52,272 |
| 09 Jul 21 |
6.71000 +0.23 |
6.71 | 6.58 | 6.58 | 15,133 |
| 08 Jul 21 |
6.48000 -0.27 |
6.74 | 6.46 | 6.73 | 62,509 |
| 07 Jul 21 |
6.75000 -0.20 |
6.92 | 6.75 | 6.92 | 32,588 |
| 06 Jul 21 |
6.95000 -0.08 |
7.04 | 6.89 | 7.00 | 24,255 |
| 05 Jul 21 |
7.03000 +0.08 |
7.08 | 7.00 | 7.01 | 9,290 |
| 02 Jul 21 |
6.95000 +0.16 |
7.02 | 6.81 | 6.81 | 32,623 |
| 01 Jul 21 |
6.79000 -0.18 |
6.97 | 6.73 | 6.92 | 45,138 |
| 30 Jun 21 |
6.97000 -0.06 |
7.09 | 6.88 | 7.03 | 45,959 |
| 29 Jun 21 |
7.03000 -0.01 |
7.09 | 7.01 | 7.01 | 18,221 |
| 28 Jun 21 |
7.04000 -0.01 |
7.08 | 6.97 | 7.04 | 39,524 |
| 25 Jun 21 |
7.05000 -0.13 |
7.11 | 7.00 | 7.11 | 37,065 |
| 24 Jun 21 |
7.18000 -0.02 |
7.22 | 7.11 | 7.17 | 36,997 |
| 23 Jun 21 |
7.20000 +0.02 |
7.24 | 7.10 | 7.24 | 64,698 |
| 22 Jun 21 |
7.18000 -0.01 |
7.19 | 7.10 | 7.16 | 34,583 |
| 21 Jun 21 |
7.19000 +0.02 |
7.29 | 7.08 | 7.22 | 37,261 |
| 18 Jun 21 |
7.17000 +0.00 |
7.23 | 7.13 | 7.22 | 39,728 |
| 17 Jun 21 |
7.17000 -0.08 |
7.25 | 7.11 | 7.25 | 33,541 |
| 16 Jun 21 |
7.25000 -0.05 |
7.33 | 7.25 | 7.31 | 26,672 |
| 15 Jun 21 |
7.30000 -0.05 |
7.38 | 7.30 | 7.37 | 20,449 |
| 14 Jun 21 |
7.35000 +0.07 |
7.43 | 7.29 | 7.29 | 21,130 |
| 11 Jun 21 |
7.28000 -0.01 |
7.36 | 7.25 | 7.34 | 32,639 |
| 10 Jun 21 |
7.29000 +0.01 |
7.32 | 7.24 | 7.24 | 22,125 |
| 09 Jun 21 |
7.28000 +0.05 |
7.28 | 7.20 | 7.22 | 45,216 |
| 08 Jun 21 |
7.23000 +0.03 |
7.28 | 7.18 | 7.25 | 21,119 |
| 07 Jun 21 |
7.20000 -0.13 |
7.36 | 7.20 | 7.36 | 17,301 |
| 04 Jun 21 |
7.33000 -0.05 |
7.40 | 7.21 | 7.40 | 28,376 |
| 03 Jun 21 |
7.38000 +0.05 |
7.43 | 7.35 | 7.38 | 11,417 |
| 02 Jun 21 |
7.33000 -0.09 |
7.44 | 7.33 | 7.38 | 41,938 |
| 01 Jun 21 |
7.42000 -0.03 |
7.53 | 7.42 | 7.51 | 18,617 |
| 31 May 21 |
7.45000 +0.05 |
7.51 | 7.40 | 7.40 | 44,345 |
| 28 May 21 |
7.40000 +0.07 |
7.45 | 7.31 | 7.31 | 48,734 |
| 27 May 21 |
7.33000 -0.20 |
7.61 | 7.33 | 7.58 | 118,382 |
| 26 May 21 |
7.53000 +0.13 |
7.63 | 7.42 | 7.45 | 64,026 |
| 25 May 21 |
7.40000 +0.15 |
7.56 | 7.32 | 7.35 | 74,434 |
| 21 May 21 |
7.25000 +0.06 |
7.27 | 7.18 | 7.20 | 27,309 |
| 20 May 21 |
7.19000 +0.00 |
7.27 | 7.14 | 7.20 | 39,902 |
| 19 May 21 |
7.19000 +0.00 |
7.19 | 7.13 | 7.16 | 38,425 |
| 18 May 21 |
7.19000 +0.04 |
7.19 | 7.14 | 7.17 | 30,975 |
| 17 May 21 |
7.15000 +0.03 |
7.18 | 7.13 | 7.13 | 11,307 |
| 14 May 21 |
7.12000 -0.06 |
7.19 | 7.10 | 7.19 | 17,255 |
| 13 May 21 |
7.18000 -0.11 |
7.26 | 7.11 | 7.26 | 24,511 |
| 12 May 21 |
7.29000 +0.20 |
7.31 | 7.08 | 7.09 | 79,302 |
| 11 May 21 |
7.09000 -0.01 |
7.26 | 7.05 | 7.20 | 114,054 |
| 10 May 21 |
7.10000 -0.03 |
7.14 | 7.06 | 7.11 | 23,436 |
| 07 May 21 |
7.13000 -0.02 |
7.18 | 7.10 | 7.16 | 17,008 |
| 06 May 21 |
7.15000 -0.02 |
7.19 | 7.10 | 7.14 | 18,620 |
| 05 May 21 |
7.17000 +0.00 |
7.20 | 7.14 | 7.20 | 46,324 |
| 04 May 21 |
7.17000 -0.10 |
7.32 | 7.05 | 7.28 | 122,631 |
| 03 May 21 |
7.27000 -0.02 |
7.29 | 7.22 | 7.26 | 25,933 |
| 30 Apr 21 |
7.29000 -0.08 |
7.37 | 7.24 | 7.37 | 45,586 |
| 29 Apr 21 |
7.37000 -0.03 |
7.42 | 7.31 | 7.40 | 43,976 |
| 28 Apr 21 |
7.40000 +0.03 |
7.44 | 7.33 | 7.38 | 66,179 |
| 27 Apr 21 |
7.37000 -0.02 |
7.40 | 7.16 | 7.39 | 176,008 |
| 26 Apr 21 |
7.39000 +0.00 |
7.48 | 7.34 | 7.47 | 133,884 |
| 23 Apr 21 |
7.39000 +0.09 |
7.50 | 7.26 | 7.30 | 116,971 |
| 22 Apr 21 |
7.30000 +0.10 |
7.38 | 7.06 | 7.20 | 140,259 |
| 21 Apr 21 |
7.20000 +0.20 |
7.20 | 6.99 | 7.03 | 53,023 |
| 20 Apr 21 |
7.00000 +0.02 |
7.10 | 6.95 | 7.08 | 166,182 |
| 19 Apr 21 |
6.98000 -0.01 |
7.03 | 6.97 | 7.00 | 30,571 |
| 16 Apr 21 |
6.99000 -0.01 |
7.03 | 6.95 | 6.97 | 112,643 |
| 15 Apr 21 |
7.00000 +0.00 |
7.01 | 6.90 | 7.01 | 68,218 |
| 14 Apr 21 |
7.00000 -0.04 |
7.04 | 7.00 | 7.02 | 16,799 |
| 13 Apr 21 |
7.04000 -0.01 |
7.07 | 7.02 | 7.05 | 26,778 |
| 12 Apr 21 |
7.05000 -0.03 |
7.10 | 7.01 | 7.10 | 21,253 |
| 09 Apr 21 |
7.08000 -0.09 |
7.16 | 7.06 | 7.16 | 13,408 |
| 08 Apr 21 |
7.17000 +0.19 |
7.20 | 6.99 | 6.99 | 55,323 |
| 07 Apr 21 |
6.98000 -0.06 |
7.06 | 6.98 | 7.02 | 37,339 |
| 06 Apr 21 |
7.04000 -0.04 |
7.15 | 7.00 | 7.01 | 75,683 |
| 01 Apr 21 |
7.08000 +0.05 |
7.10 | 7.05 | 7.10 | 16,499 |
| 31 Mar 21 |
7.03000 +0.01 |
7.07 | 7.01 | 7.02 | 19,144 |
| 30 Mar 21 |
7.02000 +0.02 |
7.12 | 7.00 | 7.04 | 36,910 |
| 29 Mar 21 |
7.00000 -0.06 |
7.07 | 7.00 | 7.05 | 82,278 |
| 26 Mar 21 |
7.06000 +0.16 |
7.06 | 6.91 | 6.92 | 74,778 |
| 25 Mar 21 |
6.90000 -0.10 |
7.07 | 6.76 | 7.00 | 61,577 |
| 24 Mar 21 |
7.00000 +0.03 |
7.07 | 6.60 | 7.05 | 113,746 |
| 23 Mar 21 |
6.97000 -0.03 |
7.00 | 6.94 | 6.94 | 31,546 |
| 22 Mar 21 |
7.00000 -0.05 |
7.14 | 6.92 | 7.14 | 53,158 |
| 19 Mar 21 |
7.05000 -0.11 |
7.17 | 7.00 | 7.17 | 51,146 |
| 18 Mar 21 |
7.16000 -0.04 |
7.20 | 7.06 | 7.20 | 32,790 |
| 17 Mar 21 |
7.20000 +0.05 |
7.20 | 7.09 | 7.15 | 71,604 |
| 16 Mar 21 |
7.15000 +0.00 |
7.16 | 7.10 | 7.16 | 52,352 |
| 15 Mar 21 |
7.15000 +0.10 |
7.15 | 7.08 | 7.08 | 85,411 |
| 12 Mar 21 |
7.05000 -0.05 |
7.10 | 7.03 | 7.10 | 48,138 |
| 11 Mar 21 |
7.10000 +0.09 |
7.12 | 7.00 | 7.07 | 125,072 |
| 10 Mar 21 |
7.01000 +0.00 |
7.06 | 6.96 | 6.96 | 53,937 |
| 09 Mar 21 |
7.01000 +0.01 |
7.05 | 6.98 | 7.03 | 97,943 |
| 08 Mar 21 |
7.00000 +0.18 |
7.05 | 6.82 | 6.85 | 176,121 |
| 05 Mar 21 |
6.82000 +0.08 |
6.84 | 6.60 | 6.66 | 103,827 |
| 04 Mar 21 |
6.74000 +0.23 |
6.80 | 6.51 | 6.51 | 81,732 |
| 03 Mar 21 |
6.51000 +0.19 |
6.60 | 6.37 | 6.40 | 63,775 |
| 02 Mar 21 |
6.32000 +0.04 |
6.41 | 6.32 | 6.33 | 62,540 |
| 01 Mar 21 |
6.28000 -0.07 |
6.44 | 6.24 | 6.31 | 53,023 |
| 26 Feb 21 |
6.35000 -0.23 |
6.50 | 6.31 | 6.50 | 82,619 |
| 25 Feb 21 |
6.58000 +0.31 |
6.60 | 6.24 | 6.24 | 205,816 |
| 24 Feb 21 |
6.27000 -0.07 |
6.37 | 6.21 | 6.34 | 43,975 |
| 23 Feb 21 |
6.34000 +0.05 |
6.43 | 6.19 | 6.29 | 90,089 |
| 22 Feb 21 |
6.29000 +0.03 |
6.29 | 6.23 | 6.26 | 46,626 |
| 19 Feb 21 |
6.26000 +0.05 |
6.29 | 6.21 | 6.23 | 56,187 |
| 18 Feb 21 |
6.21000 -0.01 |
6.25 | 6.21 | 6.23 | 69,071 |
| 17 Feb 21 |
6.22000 -0.05 |
6.29 | 6.22 | 6.22 | 32,236 |
| 16 Feb 21 |
6.27000 -0.03 |
6.30 | 6.23 | 6.30 | 37,121 |
| 15 Feb 21 |
6.30000 +0.15 |
6.34 | 6.26 | 6.28 | 66,450 |
| 12 Feb 21 |
6.15000 +0.03 |
6.22 | 6.11 | 6.20 | 69,589 |
| 11 Feb 21 |
6.12000 -0.06 |
6.25 | 6.11 | 6.14 | 29,064 |
| 10 Feb 21 |
6.18000 -0.02 |
6.23 | 6.14 | 6.18 | 52,878 |
| 09 Feb 21 |
6.20000 +0.00 |
6.24 | 6.12 | 6.20 | 39,607 |
| 08 Feb 21 |
6.20000 +0.08 |
6.33 | 6.17 | 6.20 | 38,011 |
| 05 Feb 21 |
6.12000 -0.03 |
6.23 | 6.05 | 6.23 | 81,165 |
| 04 Feb 21 |
6.15000 -0.15 |
6.35 | 6.05 | 6.27 | 49,974 |
| 03 Feb 21 |
6.30000 +0.05 |
6.37 | 6.16 | 6.20 | 83,279 |
| 02 Feb 21 |
6.25000 +0.42 |
6.25 | 6.03 | 6.03 | 187,959 |
| 01 Feb 21 |
5.83000 -0.01 |
5.97 | 5.81 | 5.81 | 125,674 |
| 29 Jan 21 |
5.84000 +0.38 |
5.88 | 5.41 | 5.41 | 88,380 |
| 28 Jan 21 |
5.46000 -0.03 |
5.50 | 5.35 | 5.50 | 16,268 |
| 27 Jan 21 |
5.49000 +0.04 |
5.50 | 5.36 | 5.40 | 16,191 |
| 26 Jan 21 |
5.45000 +0.02 |
5.51 | 5.40 | 5.46 | 19,452 |
| 25 Jan 21 |
5.43000 -0.02 |
5.55 | 5.37 | 5.55 | 34,483 |
| 22 Jan 21 |
5.45000 -0.13 |
5.59 | 5.38 | 5.59 | 35,822 |
| 21 Jan 21 |
5.58000 -0.05 |
5.70 | 5.58 | 5.69 | 23,079 |
| 20 Jan 21 |
5.63000 -0.04 |
5.64 | 5.59 | 5.59 | 11,398 |
| 19 Jan 21 |
5.67000 +0.07 |
5.67 | 5.56 | 5.61 | 11,256 |
| 18 Jan 21 |
5.60000 +0.20 |
5.60 | 5.37 | 5.37 | 20,068 |
| 15 Jan 21 |
5.40000 -0.20 |
5.69 | 5.26 | 5.69 | 46,915 |
| 14 Jan 21 |
5.60000 -0.05 |
5.61 | 5.56 | 5.61 | 13,578 |
| 13 Jan 21 |
5.65000 -0.05 |
5.67 | 5.65 | 5.66 | 18,022 |
| 12 Jan 21 |
5.70000 +0.04 |
5.76 | 5.65 | 5.69 | 41,381 |
| 11 Jan 21 |
5.66000 -0.07 |
5.74 | 5.66 | 5.74 | 19,209 |
| 08 Jan 21 |
5.73000 -0.05 |
5.74 | 5.67 | 5.70 | 20,484 |
| 07 Jan 21 |
5.78000 +0.02 |
5.80 | 5.67 | 5.77 | 39,183 |
| 06 Jan 21 |
5.76000 +0.10 |
5.76 | 5.65 | 5.69 | 25,803 |
| 05 Jan 21 |
5.66000 +0.24 |
5.66 | 5.50 | 5.50 | 39,781 |
| 04 Jan 21 |
5.42000 +0.02 |
5.46 | 5.36 | 5.40 | 13,989 |
| 30 Dec 20 |
5.40000 +0.15 |
5.46 | 5.33 | 5.33 | 31,801 |
| 29 Dec 20 |
5.25000 -0.11 |
5.29 | 5.20 | 5.27 | 15,430 |
| 28 Dec 20 |
5.36000 +0.10 |
5.37 | 5.25 | 5.28 | 31,146 |
| 23 Dec 20 |
5.26000 -0.01 |
5.28 | 5.25 | 5.25 | 7,814 |
| 22 Dec 20 |
5.27000 +0.12 |
5.27 | 5.12 | 5.12 | 58,942 |
| 21 Dec 20 |
5.15000 +0.11 |
5.15 | 5.01 | 5.01 | 61,298 |
| 18 Dec 20 |
5.04000 +0.01 |
5.07 | 5.00 | 5.05 | 25,144 |
| 17 Dec 20 |
5.03000 -0.01 |
5.08 | 4.97 | 5.08 | 19,818 |
| 16 Dec 20 |
5.04000 +0.00 |
5.04 | 4.96 | 5.00 | 7,301 |
| 15 Dec 20 |
5.04000 +0.02 |
5.04 | 4.95 | 4.95 | 8,255 |
| 14 Dec 20 |
5.02000 +0.03 |
5.02 | 4.92 | 4.92 | 12,614 |
| 11 Dec 20 |
4.99500 +0.05 |
5.01 | 4.92 | 4.97 | 22,137 |
| 10 Dec 20 |
4.95000 -0.04 |
5.03 | 4.92 | 4.99 | 24,485 |
| 09 Dec 20 |
4.98500 -0.05 |
5.04 | 4.95 | 5.01 | 31,773 |
| 08 Dec 20 |
5.03000 +0.05 |
5.07 | 4.97 | 5.07 | 16,299 |
| 07 Dec 20 |
4.98000 -0.12 |
5.14 | 4.86 | 5.14 | 39,296 |
| 04 Dec 20 |
5.10000 -0.05 |
5.15 | 5.10 | 5.12 | 24,418 |
| 03 Dec 20 |
5.15000 -0.01 |
5.19 | 5.10 | 5.19 | 32,486 |
| 02 Dec 20 |
5.16000 +0.01 |
5.21 | 5.10 | 5.12 | 36,267 |
| 01 Dec 20 |
5.15000 -0.05 |
5.19 | 5.05 | 5.18 | 37,112 |
| 30 Nov 20 |
5.20000 +0.12 |
5.35 | 5.08 | 5.10 | 121,621 |
| 27 Nov 20 |
5.08000 -0.13 |
5.25 | 5.07 | 5.25 | 60,364 |
| 26 Nov 20 |
5.21000 -0.01 |
5.28 | 5.20 | 5.22 | 16,887 |
| 25 Nov 20 |
5.22000 -0.09 |
5.29 | 5.20 | 5.22 | 18,352 |
| 24 Nov 20 |
5.31000 +0.07 |
5.31 | 5.15 | 5.15 | 18,680 |
| 23 Nov 20 |
5.24000 -0.12 |
5.35 | 5.18 | 5.31 | 19,692 |
| 20 Nov 20 |
5.36000 +0.22 |
5.40 | 5.15 | 5.21 | 24,820 |
| 19 Nov 20 |
5.14000 +0.04 |
5.19 | 5.07 | 5.18 | 14,368 |
| 18 Nov 20 |
5.10000 +0.22 |
5.23 | 4.91 | 4.97 | 48,145 |
| 17 Nov 20 |
4.87500 -0.09 |
5.00 | 4.85 | 5.00 | 15,263 |
| 16 Nov 20 |
4.96500 -0.03 |
5.08 | 4.95 | 5.08 | 6,736 |
| 13 Nov 20 |
5.00000 -0.04 |
5.07 | 4.95 | 4.95 | 26,216 |
| 12 Nov 20 |
5.04000 -0.03 |
5.22 | 4.93 | 5.15 | 52,471 |
| 11 Nov 20 |
5.07000 +0.11 |
5.07 | 4.96 | 4.96 | 12,665 |
| 10 Nov 20 |
4.96000 +0.03 |
5.11 | 4.80 | 4.93 | 50,242 |
| 09 Nov 20 |
4.93000 +0.14 |
4.95 | 4.86 | 4.87 | 17,309 |
| 06 Nov 20 |
4.78500 +0.07 |
4.84 | 4.75 | 4.75 | 19,178 |
| 05 Nov 20 |
4.72000 +0.03 |
4.82 | 4.68 | 4.78 | 41,673 |
| 04 Nov 20 |
4.69000 -0.12 |
4.82 | 4.69 | 4.82 | 35,675 |
| 03 Nov 20 |
4.81000 +0.05 |
4.89 | 4.74 | 4.86 | 16,280 |
| 02 Nov 20 |
4.76500 -0.02 |
4.88 | 4.76 | 4.80 | 14,784 |
| 30 Oct 20 |
4.78500 +0.05 |
4.91 | 4.73 | 4.82 | 21,811 |
| 29 Oct 20 |
4.74000 +0.05 |
4.82 | 4.63 | 4.63 | 73,633 |
| 28 Oct 20 |
4.68500 -0.20 |
4.97 | 4.55 | 4.97 | 57,771 |
| 27 Oct 20 |
4.88500 -0.08 |
5.03 | 4.80 | 4.95 | 16,363 |
| 26 Oct 20 |
4.97000 -0.08 |
5.08 | 4.91 | 5.02 | 15,378 |
| 23 Oct 20 |
5.05000 +0.03 |
5.15 | 5.04 | 5.11 | 18,670 |
| 22 Oct 20 |
5.02000 -0.17 |
5.27 | 5.00 | 5.27 | 27,034 |
| 21 Oct 20 |
5.19000 -0.24 |
5.43 | 5.19 | 5.43 | 23,791 |
| 20 Oct 20 |
5.43000 +0.01 |
5.54 | 5.40 | 5.40 | 11,106 |
| 19 Oct 20 |
5.42000 -0.01 |
5.50 | 5.38 | 5.50 | 5,494 |
| 16 Oct 20 |
5.43000 -0.03 |
5.47 | 5.41 | 5.44 | 18,238 |
| 15 Oct 20 |
5.46000 -0.06 |
5.57 | 5.33 | 5.51 | 25,465 |
| 14 Oct 20 |
5.52000 +0.02 |
5.56 | 5.42 | 5.42 | 7,456 |
| 13 Oct 20 |
5.50000 -0.04 |
5.60 | 5.41 | 5.57 | 22,459 |
| 12 Oct 20 |
5.54000 -0.02 |
5.61 | 5.50 | 5.58 | 16,296 |
| 09 Oct 20 |
5.56000 -0.07 |
5.58 | 5.52 | 5.58 | 9,535 |
| 08 Oct 20 |
5.63000 +0.06 |
5.68 | 5.58 | 5.65 | 14,580 |
| 07 Oct 20 |
5.57000 -0.08 |
5.67 | 5.57 | 5.65 | 12,186 |
| 06 Oct 20 |
5.65000 -0.08 |
5.73 | 5.65 | 5.70 | 11,078 |
| 05 Oct 20 |
5.73000 -0.10 |
5.83 | 5.70 | 5.83 | 6,687 |
| 02 Oct 20 |
5.83000 +0.08 |
5.83 | 5.72 | 5.73 | 10,221 |
| 01 Oct 20 |
5.75000 +0.00 |
5.80 | 5.70 | 5.80 | 7,829 |
| 30 Sep 20 |
5.75000 +0.03 |
5.80 | 5.63 | 5.64 | 17,116 |
| 29 Sep 20 |
5.72000 -0.06 |
5.79 | 5.71 | 5.71 | 12,758 |
| 28 Sep 20 |
5.78000 +0.06 |
5.80 | 5.71 | 5.75 | 37,485 |
| 25 Sep 20 |
5.72000 +0.09 |
5.73 | 5.64 | 5.64 | 92,332 |
| 24 Sep 20 |
5.63000 -0.07 |
5.71 | 5.63 | 5.65 | 17,296 |
| 23 Sep 20 |
5.70000 +0.00 |
5.73 | 5.64 | 5.64 | 66,585 |
| 22 Sep 20 |
5.70000 +0.01 |
5.74 | 5.68 | 5.68 | 26,544 |
| 21 Sep 20 |
5.69000 -0.01 |
5.74 | 5.66 | 5.74 | 95,734 |
| 18 Sep 20 |
5.70000 +0.00 |
5.71 | 5.67 | 5.68 | 25,825 |
| 17 Sep 20 |
5.70000 -0.03 |
5.70 | 5.65 | 5.67 | 19,267 |
| 16 Sep 20 |
5.73000 +0.03 |
5.73 | 5.69 | 5.69 | 14,745 |
| 15 Sep 20 |
5.70000 +0.01 |
5.72 | 5.66 | 5.68 | 50,173 |
| 14 Sep 20 |
5.69000 -0.01 |
5.75 | 5.68 | 5.69 | 16,144 |
| 11 Sep 20 |
5.70000 +0.00 |
5.77 | 5.68 | 5.70 | 12,662 |
| 10 Sep 20 |
5.70000 -0.01 |
5.79 | 5.69 | 5.79 | 14,415 |
| 09 Sep 20 |
5.71000 +0.01 |
5.72 | 5.65 | 5.66 | 7,183 |
| 08 Sep 20 |
5.70000 +0.02 |
5.73 | 5.64 | 5.69 | 35,013 |
| 07 Sep 20 |
5.68000 +0.03 |
5.70 | 5.60 | 5.70 | 16,677 |
| 04 Sep 20 |
5.65000 +0.05 |
5.66 | 5.60 | 5.65 | 25,337 |
| 03 Sep 20 |
5.60000 -0.15 |
5.73 | 5.60 | 5.73 | 21,260 |
| 02 Sep 20 |
5.75000 +0.15 |
5.75 | 5.60 | 5.62 | 44,396 |
| 01 Sep 20 |
5.60000 -0.14 |
5.75 | 5.58 | 5.75 | 19,243 |
| 31 Aug 20 |
5.74000 +0.17 |
5.74 | 5.55 | 5.55 | 33,917 |
| 28 Aug 20 |
5.57000 -0.02 |
5.68 | 5.55 | 5.68 | 2,743 |
| 27 Aug 20 |
5.59000 -0.06 |
5.67 | 5.59 | 5.61 | 4,371 |
| 26 Aug 20 |
5.65000 +0.07 |
5.67 | 5.58 | 5.58 | 3,711 |
| 25 Aug 20 |
5.58000 -0.09 |
5.63 | 5.52 | 5.60 | 26,655 |
| 24 Aug 20 |
5.67000 +0.06 |
5.70 | 5.62 | 5.70 | 11,699 |
| 21 Aug 20 |
5.61000 -0.05 |
5.70 | 5.59 | 5.61 | 20,237 |
| 20 Aug 20 |
5.66000 -0.01 |
5.75 | 5.55 | 5.75 | 31,874 |
| 19 Aug 20 |
5.67000 +0.01 |
5.72 | 5.67 | 5.72 | 13,882 |
| 18 Aug 20 |
5.66000 +0.07 |
5.69 | 5.53 | 5.62 | 43,862 |
| 17 Aug 20 |
5.59000 +0.00 |
5.70 | 5.50 | 5.52 | 33,278 |
| 14 Aug 20 |
5.59000 +0.04 |
5.72 | 5.49 | 5.56 | 312,439 |
| 13 Aug 20 |
5.55000 -0.05 |
5.69 | 5.48 | 5.65 | 48,115 |
| 12 Aug 20 |
5.60000 -0.01 |
5.60 | 5.55 | 5.55 | 19,652 |
| 11 Aug 20 |
5.61000 -0.01 |
5.64 | 5.60 | 5.64 | 19,578 |
| 10 Aug 20 |
5.62000 -0.01 |
5.67 | 5.61 | 5.63 | 20,018 |
| 07 Aug 20 |
5.63000 +0.07 |
5.69 | 5.55 | 5.55 | 30,644 |
| 06 Aug 20 |
5.56000 +0.08 |
5.59 | 5.40 | 5.40 | 33,646 |
| 05 Aug 20 |
5.48000 +0.16 |
5.48 | 5.25 | 5.34 | 25,145 |
| 04 Aug 20 |
5.32000 +0.00 |
5.34 | 5.26 | 5.30 | 9,066 |
| 03 Aug 20 |
5.32000 +0.13 |
5.36 | 5.18 | 5.25 | 12,431 |
| 31 Jul 20 |
5.19000 -0.06 |
5.31 | 5.18 | 5.26 | 11,079 |
| 30 Jul 20 |
5.25000 -0.22 |
5.44 | 5.17 | 5.41 | 22,957 |
| 29 Jul 20 |
5.47000 +0.15 |
5.47 | 5.27 | 5.39 | 30,520 |
| 28 Jul 20 |
5.32000 -0.05 |
5.43 | 5.31 | 5.41 | 8,094 |
| 27 Jul 20 |
5.37000 +0.05 |
5.47 | 5.24 | 5.31 | 22,564 |
| 24 Jul 20 |
5.32000 -0.08 |
5.41 | 5.25 | 5.41 | 23,440 |
| 23 Jul 20 |
5.40000 -0.07 |
5.73 | 5.38 | 5.47 | 210,692 |
| 22 Jul 20 |
5.47000 +0.10 |
5.48 | 5.32 | 5.32 | 12,737 |
| 21 Jul 20 |
5.37000 -0.05 |
5.46 | 5.33 | 5.41 | 39,710 |
| 20 Jul 20 |
5.42000 +0.07 |
5.47 | 5.40 | 5.44 | 23,981 |
| 17 Jul 20 |
5.35000 +0.09 |
5.35 | 5.24 | 5.24 | 27,044 |
| 16 Jul 20 |
5.26000 +0.05 |
5.30 | 5.18 | 5.18 | 31,734 |
| 15 Jul 20 |
5.21000 +0.05 |
5.21 | 5.09 | 5.09 | 30,270 |
| 14 Jul 20 |
5.16000 +0.03 |
5.16 | 5.05 | 5.08 | 12,707 |
| 13 Jul 20 |
5.13000 +0.00 |
5.14 | 4.97 | 5.14 | 37,292 |
| 10 Jul 20 |
5.13000 -0.03 |
5.22 | 5.04 | 5.22 | 32,834 |
| 09 Jul 20 |
5.16000 -0.11 |
5.27 | 5.10 | 5.27 | 17,831 |
| 08 Jul 20 |
5.27000 +0.04 |
5.31 | 5.25 | 5.31 | 15,347 |
| 07 Jul 20 |
5.23000 -0.22 |
5.42 | 5.19 | 5.39 | 36,719 |
| 06 Jul 20 |
5.45000 +0.00 |
5.46 | 5.38 | 5.43 | 18,475 |
| 03 Jul 20 |
5.45000 +0.10 |
5.46 | 5.35 | 5.44 | 14,374 |
| 02 Jul 20 |
5.35000 -0.08 |
5.43 | 5.34 | 5.40 | 24,181 |
| 01 Jul 20 |
5.43000 -0.03 |
5.50 | 5.33 | 5.37 | 21,728 |
| 30 Jun 20 |
5.46000 -0.06 |
5.60 | 5.30 | 5.60 | 33,702 |
| 29 Jun 20 |
5.52000 +0.07 |
5.53 | 5.40 | 5.53 | 24,103 |
| 26 Jun 20 |
5.45000 -0.10 |
5.63 | 5.31 | 5.63 | 28,235 |
| 25 Jun 20 |
5.55000 -0.02 |
5.70 | 5.55 | 5.60 | 39,263 |
| 24 Jun 20 |
5.57000 -0.19 |
5.77 | 5.53 | 5.70 | 19,409 |
| 23 Jun 20 |
5.76000 +0.08 |
5.77 | 5.65 | 5.70 | 61,445 |
| 22 Jun 20 |
5.68000 +0.17 |
5.69 | 5.60 | 5.66 | 36,542 |
| 19 Jun 20 |
5.51000 -0.03 |
5.65 | 5.51 | 5.60 | 118,211 |
| 18 Jun 20 |
5.54000 +0.01 |
5.60 | 5.49 | 5.59 | 45,571 |
| 17 Jun 20 |
5.53000 -0.02 |
5.60 | 5.53 | 5.60 | 14,867 |
| 16 Jun 20 |
5.55000 +0.04 |
5.66 | 5.52 | 5.60 | 21,074 |
| 15 Jun 20 |
5.51000 +0.01 |
5.57 | 5.48 | 5.50 | 47,114 |
| 12 Jun 20 |
5.50000 -0.13 |
5.59 | 5.49 | 5.59 | 47,148 |
| 11 Jun 20 |
5.63000 -0.02 |
5.65 | 5.52 | 5.56 | 17,373 |
| 10 Jun 20 |
5.65000 +0.08 |
5.69 | 5.60 | 5.64 | 23,641 |
| 09 Jun 20 |
5.57000 -0.17 |
5.79 | 5.55 | 5.79 | 54,475 |
| 08 Jun 20 |
5.74000 +0.06 |
5.75 | 5.64 | 5.70 | 39,443 |
| 05 Jun 20 |
5.68000 +0.03 |
5.75 | 5.60 | 5.65 | 55,520 |
| 04 Jun 20 |
5.65000 -0.05 |
5.81 | 5.59 | 5.70 | 67,839 |
| 03 Jun 20 |
5.70000 +0.16 |
5.81 | 5.51 | 5.57 | 95,481 |
| 02 Jun 20 |
5.54000 +0.34 |
5.59 | 5.12 | 5.26 | 153,990 |
| 29 May 20 |
5.20000 +0.01 |
5.36 | 5.10 | 5.14 | 111,220 |
| 28 May 20 |
5.19000 +0.10 |
5.40 | 5.16 | 5.16 | 196,800 |
| 27 May 20 |
5.09000 +0.20 |
5.12 | 4.89 | 4.97 | 60,280 |
| 26 May 20 |
4.88500 +0.08 |
4.90 | 4.82 | 4.82 | 42,405 |
| 25 May 20 |
4.80500 +0.05 |
4.86 | 4.80 | 4.83 | 10,774 |
| 22 May 20 |
4.75000 +0.03 |
4.83 | 4.72 | 4.72 | 19,591 |
| 21 May 20 |
4.71500 -0.12 |
4.87 | 4.72 | 4.82 | 23,702 |
| 20 May 20 |
4.83500 -0.01 |
4.89 | 4.82 | 4.89 | 13,254 |
| 19 May 20 |
4.84000 +0.08 |
4.86 | 4.78 | 4.80 | 38,339 |
| 18 May 20 |
4.76000 +0.12 |
4.82 | 4.72 | 4.72 | 17,094 |
| 15 May 20 |
4.64500 +0.03 |
4.73 | 4.63 | 4.65 | 22,254 |
| 14 May 20 |
4.61000 +0.06 |
4.65 | 4.52 | 4.63 | 33,418 |
| 13 May 20 |
4.55000 +0.02 |
4.60 | 4.48 | 4.51 | 52,554 |
| 12 May 20 |
4.53000 -0.03 |
4.62 | 4.53 | 4.57 | 22,394 |
| 11 May 20 |
4.56500 -0.05 |
4.63 | 4.55 | 4.61 | 60,279 |
| 08 May 20 |
4.61000 +0.03 |
4.64 | 4.60 | 4.64 | 19,031 |
| 07 May 20 |
4.58000 -0.02 |
4.65 | 4.57 | 4.61 | 43,436 |
| 06 May 20 |
4.60000 -0.01 |
4.64 | 4.55 | 4.61 | 46,135 |
| 05 May 20 |
4.60500 +0.01 |
4.70 | 4.61 | 4.68 | 51,767 |
| 04 May 20 |
4.60000 -0.10 |
4.68 | 4.51 | 4.59 | 45,222 |
| 30 Apr 20 |
4.69500 +0.16 |
4.86 | 4.55 | 4.61 | 118,511 |
| 29 Apr 20 |
4.53500 -0.13 |
4.68 | 4.45 | 4.68 | 113,922 |
| 28 Apr 20 |
4.66000 -0.05 |
4.74 | 4.58 | 4.59 | 104,970 |
| 27 Apr 20 |
4.71000 +0.01 |
4.83 | 4.68 | 4.83 | 57,934 |
| 24 Apr 20 |
4.70000 -0.14 |
4.80 | 4.65 | 4.80 | 52,888 |
| 23 Apr 20 |
4.84500 +0.19 |
4.88 | 4.63 | 4.63 | 35,283 |
| 22 Apr 20 |
4.65500 -0.04 |
4.83 | 4.59 | 4.83 | 216,875 |
| 21 Apr 20 |
4.70000 -0.08 |
4.74 | 4.61 | 4.70 | 100,117 |
| 20 Apr 20 |
4.77500 +0.07 |
4.89 | 4.74 | 4.80 | 51,107 |
| 17 Apr 20 |
4.70500 +0.04 |
4.74 | 4.59 | 4.70 | 163,472 |
| 16 Apr 20 |
4.66500 -0.07 |
4.94 | 4.66 | 4.82 | 108,803 |
| 15 Apr 20 |
4.73500 -0.19 |
5.00 | 4.74 | 5.00 | 30,402 |
| 14 Apr 20 |
4.93000 +0.04 |
5.02 | 4.85 | 4.88 | 72,961 |
| 09 Apr 20 |
4.89000 -0.08 |
5.08 | 4.89 | 5.05 | 51,607 |
| 08 Apr 20 |
4.97000 +0.10 |
5.00 | 4.87 | 4.93 | 54,751 |
| 07 Apr 20 |
4.87000 +0.09 |
4.95 | 4.79 | 4.82 | 53,540 |
| 06 Apr 20 |
4.78000 +0.04 |
4.80 | 4.70 | 4.79 | 51,857 |
| 03 Apr 20 |
4.74000 +0.02 |
4.78 | 4.68 | 4.70 | 52,524 |
| 02 Apr 20 |
4.71500 +0.00 |
4.82 | 4.65 | 4.70 | 105,833 |
| 01 Apr 20 |
4.72000 +0.07 |
4.75 | 4.59 | 4.70 | 85,862 |
| 31 Mar 20 |
4.65000 +0.04 |
4.73 | 4.52 | 4.57 | 223,413 |
| 30 Mar 20 |
4.61000 +0.22 |
4.64 | 4.30 | 4.49 | 42,032 |
| 27 Mar 20 |
4.39500 -0.11 |
4.61 | 4.39 | 4.42 | 97,069 |
| 26 Mar 20 |
4.50000 -0.03 |
4.59 | 4.32 | 4.39 | 221,700 |
| 25 Mar 20 |
4.53000 +0.03 |
4.70 | 4.50 | 4.55 | 140,857 |
| 24 Mar 20 |
4.50000 +0.41 |
4.58 | 4.11 | 4.11 | 81,172 |
| 23 Mar 20 |
4.09500 +0.09 |
4.28 | 3.99 | 4.01 | 103,579 |
| 20 Mar 20 |
4.00000 +0.16 |
4.37 | 3.96 | 4.30 | 200,192 |
| 19 Mar 20 |
3.84000 -0.08 |
3.88 | 3.72 | 3.86 | 193,096 |
| 18 Mar 20 |
3.91500 -0.31 |
4.26 | 3.89 | 4.26 | 267,956 |
| 17 Mar 20 |
4.22500 -0.03 |
4.36 | 4.05 | 4.36 | 214,733 |
| 16 Mar 20 |
4.25000 -0.40 |
4.51 | 4.10 | 4.50 | 285,535 |
| 13 Mar 20 |
4.65000 +0.18 |
4.73 | 4.47 | 4.50 | 188,342 |
| 12 Mar 20 |
4.46500 -0.34 |
4.63 | 4.38 | 4.61 | 216,816 |
| 11 Mar 20 |
4.80000 +0.16 |
4.86 | 4.70 | 4.70 | 109,975 |
| 10 Mar 20 |
4.64500 -0.01 |
4.93 | 4.61 | 4.69 | 123,210 |
| 09 Mar 20 |
4.65000 -0.37 |
4.89 | 4.63 | 4.70 | 98,854 |
| 06 Mar 20 |
5.02000 -0.23 |
5.19 | 5.00 | 5.19 | 82,401 |
| 05 Mar 20 |
5.25000 +0.15 |
5.56 | 5.11 | 5.21 | 155,742 |
| 04 Mar 20 |
5.10000 +0.07 |
5.16 | 5.03 | 5.06 | 68,554 |
| 03 Mar 20 |
5.03000 +0.13 |
5.15 | 4.89 | 4.89 | 84,885 |
| 02 Mar 20 |
4.90000 +0.02 |
5.01 | 4.83 | 4.83 | 88,594 |
| 28 Feb 20 |
4.88000 -0.29 |
4.95 | 4.74 | 4.90 | 124,340 |
| 27 Feb 20 |
5.17000 -0.17 |
5.32 | 5.17 | 5.31 | 73,241 |
| 26 Feb 20 |
5.34000 -0.06 |
5.39 | 5.25 | 5.39 | 114,664 |
| 25 Feb 20 |
5.40000 -0.15 |
5.59 | 5.32 | 5.52 | 51,551 |
| 24 Feb 20 |
5.55000 -0.25 |
5.69 | 5.53 | 5.69 | 63,909 |
| 21 Feb 20 |
5.80000 +0.00 |
5.83 | 5.70 | 5.75 | 60,856 |
| 20 Feb 20 |
5.80000 -0.03 |
5.85 | 5.77 | 5.84 | 44,406 |
| 19 Feb 20 |
5.83000 -0.03 |
5.90 | 5.81 | 5.88 | 35,143 |
| 18 Feb 20 |
5.86000 -0.09 |
5.93 | 5.86 | 5.91 | 45,792 |
| 17 Feb 20 |
5.95000 +0.03 |
5.98 | 5.93 | 5.95 | 58,654 |
| 14 Feb 20 |
5.92000 +0.03 |
5.95 | 5.84 | 5.85 | 64,350 |
| 13 Feb 20 |
5.89000 -0.04 |
5.97 | 5.82 | 5.90 | 60,636 |
| 12 Feb 20 |
5.93000 +0.08 |
5.93 | 5.81 | 5.82 | 73,241 |
| 11 Feb 20 |
5.85000 +0.01 |
5.89 | 5.82 | 5.84 | 86,333 |
| 10 Feb 20 |
5.84000 -0.06 |
5.93 | 5.81 | 5.87 | 56,134 |
| 07 Feb 20 |
5.90000 +0.09 |
5.90 | 5.74 | 5.78 | 56,700 |
| 06 Feb 20 |
5.81000 +0.10 |
5.81 | 5.70 | 5.71 | 90,569 |
| 05 Feb 20 |
5.71000 +0.02 |
5.77 | 5.66 | 5.70 | 119,260 |
| 04 Feb 20 |
5.69000 +0.07 |
5.74 | 5.59 | 5.63 | 80,432 |
| 03 Feb 20 |
5.62000 +0.00 |
5.67 | 5.55 | 5.67 | 74,733 |
| 31 Jan 20 |
5.62000 +0.01 |
5.68 | 5.59 | 5.61 | 46,822 |
| 30 Jan 20 |
5.61000 -0.05 |
5.68 | 5.61 | 5.65 | 54,723 |
| 29 Jan 20 |
5.66000 +0.00 |
5.69 | 5.63 | 5.69 | 59,789 |
| 28 Jan 20 |
5.66000 +0.07 |
5.69 | 5.55 | 5.57 | 53,534 |
| 27 Jan 20 |
5.59000 -0.09 |
5.65 | 5.54 | 5.65 | 88,420 |
| 24 Jan 20 |
5.68000 +0.04 |
5.70 | 5.64 | 5.64 | 50,160 |
| 23 Jan 20 |
5.64000 -0.10 |
5.74 | 5.63 | 5.74 | 66,706 |
| 22 Jan 20 |
5.74000 +0.03 |
5.76 | 5.69 | 5.70 | 134,428 |
| 21 Jan 20 |
5.71000 +0.11 |
5.71 | 5.60 | 5.60 | 61,758 |
| 20 Jan 20 |
5.60000 +0.03 |
5.66 | 5.57 | 5.57 | 89,371 |
| 17 Jan 20 |
5.57000 -0.03 |
5.64 | 5.57 | 5.62 | 79,433 |
| 16 Jan 20 |
5.60000 +0.00 |
5.64 | 5.57 | 5.60 | 72,315 |
| 15 Jan 20 |
5.60000 +0.12 |
5.60 | 5.47 | 5.50 | 68,870 |
| 14 Jan 20 |
5.48000 -0.01 |
5.53 | 5.46 | 5.53 | 55,441 |
| 13 Jan 20 |
5.49000 -0.01 |
5.56 | 5.47 | 5.54 | 98,423 |
| 10 Jan 20 |
5.50000 -0.17 |
5.73 | 5.47 | 5.73 | 302,777 |
| 09 Jan 20 |
5.67000 +0.03 |
5.68 | 5.56 | 5.68 | 85,883 |
| 08 Jan 20 |
5.64000 +0.05 |
5.64 | 5.50 | 5.60 | 72,820 |
| 07 Jan 20 |
5.59000 +0.01 |
5.62 | 5.56 | 5.57 | 78,140 |
| 06 Jan 20 |
5.58000 -0.06 |
5.65 | 5.53 | 5.63 | 80,420 |
| 03 Jan 20 |
5.64000 +0.03 |
5.64 | 5.43 | 5.57 | 153,978 |
| 02 Jan 20 |
5.61000 +0.01 |
5.73 | 5.57 | 5.65 | 101,139 |
| 30 Dec 19 |
5.60000 -0.05 |
5.69 | 5.60 | 5.61 | 38,578 |
| 27 Dec 19 |
5.65000 +0.05 |
5.66 | 5.58 | 5.65 | 70,703 |
| 23 Dec 19 |
5.60000 -0.05 |
5.65 | 5.55 | 5.60 | 36,759 |
| 20 Dec 19 |
5.65000 +0.03 |
5.67 | 5.56 | 5.61 | 55,697 |
| 19 Dec 19 |
5.62000 +0.13 |
5.63 | 5.44 | 5.49 | 80,316 |
| 18 Dec 19 |
5.49000 +0.12 |
5.51 | 5.39 | 5.39 | 81,095 |
| 17 Dec 19 |
5.37000 -0.07 |
5.46 | 5.34 | 5.46 | 51,692 |
| 16 Dec 19 |
5.44000 +0.09 |
5.44 | 5.36 | 5.41 | 91,592 |
| 13 Dec 19 |
5.35000 +0.06 |
5.45 | 5.24 | 5.29 | 155,309 |
| 12 Dec 19 |
5.29000 +0.07 |
5.29 | 5.21 | 5.24 | 34,848 |
| 11 Dec 19 |
5.22000 +0.05 |
5.25 | 5.13 | 5.13 | 42,309 |
| 10 Dec 19 |
5.17000 -0.02 |
5.20 | 5.10 | 5.13 | 78,482 |
| 09 Dec 19 |
5.19000 +0.18 |
5.19 | 4.99 | 5.00 | 41,966 |
| 06 Dec 19 |
5.01000 +0.15 |
5.01 | 4.86 | 4.88 | 108,889 |
| 05 Dec 19 |
4.86000 +0.14 |
4.88 | 4.70 | 4.70 | 75,372 |
| 04 Dec 19 |
4.72000 +0.02 |
4.72 | 4.65 | 4.70 | 35,265 |
| 03 Dec 19 |
4.70000 +0.02 |
4.70 | 4.65 | 4.66 | 25,104 |
| 02 Dec 19 |
4.67500 -0.04 |
4.70 | 4.57 | 4.70 | 104,051 |
| 29 Nov 19 |
4.72000 +0.01 |
4.72 | 4.67 | 4.67 | 28,886 |
| 28 Nov 19 |
4.71000 -0.02 |
4.74 | 4.68 | 4.70 | 60,920 |
| 27 Nov 19 |
4.73000 +0.07 |
4.73 | 4.65 | 4.66 | 100,448 |
| 26 Nov 19 |
4.66500 +0.01 |
4.66 | 4.61 | 4.65 | 63,495 |
| 25 Nov 19 |
4.65500 +0.01 |
4.66 | 4.61 | 4.64 | 47,653 |
| 22 Nov 19 |
4.64500 +0.05 |
4.64 | 4.57 | 4.59 | 40,212 |
| 21 Nov 19 |
4.60000 +0.00 |
4.60 | 4.57 | 4.57 | 26,865 |
| 20 Nov 19 |
4.60000 -0.06 |
4.64 | 4.55 | 4.64 | 47,142 |
| 19 Nov 19 |
4.66000 +0.06 |
4.66 | 4.61 | 4.61 | 50,494 |
| 18 Nov 19 |
4.60000 -0.05 |
4.64 | 4.56 | 4.61 | 56,602 |
| 15 Nov 19 |
4.64500 -0.01 |
4.66 | 4.61 | 4.66 | 37,652 |
| 14 Nov 19 |
4.65000 +0.02 |
4.69 | 4.58 | 4.69 | 63,614 |
| 13 Nov 19 |
4.63000 +0.00 |
4.66 | 4.63 | 4.63 | 35,016 |
| 12 Nov 19 |
4.63000 -0.01 |
4.65 | 4.62 | 4.65 | 21,603 |
| 11 Nov 19 |
4.64500 -0.01 |
4.67 | 4.62 | 4.64 | 48,170 |
| 08 Nov 19 |
4.65000 +0.00 |
4.68 | 4.63 | 4.68 | 22,732 |
| 07 Nov 19 |
4.65000 -0.02 |
4.70 | 4.63 | 4.68 | 55,546 |
| 06 Nov 19 |
4.67000 +0.01 |
4.69 | 4.61 | 4.69 | 26,467 |
| 05 Nov 19 |
4.65500 -0.01 |
4.70 | 4.60 | 4.63 | 34,439 |
| 04 Nov 19 |
4.66500 +0.01 |
4.66 | 4.59 | 4.64 | 34,267 |
| 01 Nov 19 |
4.65000 +0.07 |
4.65 | 4.53 | 4.53 | 10,736 |
| 31 Oct 19 |
4.58000 +0.07 |
4.58 | 4.43 | 4.55 | 44,782 |
| 30 Oct 19 |
4.51500 -0.16 |
4.67 | 4.50 | 4.67 | 87,739 |
| 29 Oct 19 |
4.67000 +0.02 |
4.68 | 4.58 | 4.65 | 56,169 |
| 28 Oct 19 |
4.65000 -0.03 |
4.68 | 4.61 | 4.63 | 45,247 |
| 25 Oct 19 |
4.67500 +0.02 |
4.68 | 4.63 | 4.66 | 18,194 |
| 24 Oct 19 |
4.66000 -0.03 |
4.70 | 4.66 | 4.70 | 45,272 |
| 23 Oct 19 |
4.68500 -0.01 |
4.70 | 4.65 | 4.70 | 23,067 |
| 22 Oct 19 |
4.69000 -0.01 |
4.70 | 4.65 | 4.68 | 41,595 |
| 21 Oct 19 |
4.70000 +0.00 |
4.72 | 4.68 | 4.72 | 18,202 |
| 18 Oct 19 |
4.69500 -0.03 |
4.72 | 4.65 | 4.72 | 39,183 |
| 17 Oct 19 |
4.72500 +0.01 |
4.78 | 4.67 | 4.78 | 43,745 |
| 16 Oct 19 |
4.72000 -0.08 |
4.80 | 4.68 | 4.80 | 75,847 |
| 15 Oct 19 |
4.80000 +0.05 |
4.80 | 4.74 | 4.76 | 22,150 |
| 14 Oct 19 |
4.75000 -0.03 |
4.78 | 4.74 | 4.75 | 33,756 |
| 11 Oct 19 |
4.78000 +0.04 |
4.80 | 4.68 | 4.75 | 63,619 |
| 10 Oct 19 |
4.74000 -0.04 |
4.76 | 4.72 | 4.76 | 26,992 |
| 09 Oct 19 |
4.77500 +0.01 |
4.78 | 4.72 | 4.75 | 21,608 |
| 08 Oct 19 |
4.76000 -0.03 |
4.78 | 4.72 | 4.73 | 27,221 |
| 07 Oct 19 |
4.79000 +0.01 |
4.80 | 4.68 | 4.80 | 33,203 |
| 04 Oct 19 |
4.78500 +0.09 |
4.78 | 4.66 | 4.68 | 10,886 |
| 02 Oct 19 |
4.70000 -0.05 |
4.80 | 4.68 | 4.80 | 24,135 |
| 01 Oct 19 |
4.74500 -0.01 |
4.80 | 4.70 | 4.80 | 19,153 |
| 30 Sep 19 |
4.75000 -0.04 |
4.80 | 4.73 | 4.80 | 21,838 |
| 27 Sep 19 |
4.79000 -0.01 |
4.79 | 4.74 | 4.79 | 7,296 |
| 26 Sep 19 |
4.79500 +0.01 |
4.80 | 4.69 | 4.73 | 27,921 |
| 25 Sep 19 |
4.78500 -0.02 |
4.78 | 4.73 | 4.74 | 6,973 |
| 24 Sep 19 |
4.80000 +0.00 |
4.80 | 4.74 | 4.75 | 13,303 |
| 23 Sep 19 |
4.80000 +0.02 |
4.80 | 4.72 | 4.77 | 9,644 |
| 20 Sep 19 |
4.78500 +0.00 |
4.80 | 4.77 | 4.79 | 11,373 |
| 19 Sep 19 |
4.78000 -0.01 |
4.80 | 4.78 | 4.79 | 5,667 |
| 18 Sep 19 |
4.79000 +0.00 |
4.81 | 4.77 | 4.77 | 7,969 |
| 17 Sep 19 |
4.79000 +0.01 |
4.80 | 4.75 | 4.76 | 8,605 |
| 16 Sep 19 |
4.78000 -0.08 |
4.86 | 4.75 | 4.86 | 19,154 |
| 13 Sep 19 |
4.86000 +0.02 |
4.86 | 4.80 | 4.80 | 100,181 |
| 12 Sep 19 |
4.84000 +0.03 |
4.87 | 4.72 | 4.87 | 30,706 |
| 11 Sep 19 |
4.81000 -0.03 |
4.89 | 4.79 | 4.86 | 24,933 |
| 10 Sep 19 |
4.84000 -0.09 |
4.95 | 4.84 | 4.93 | 27,685 |
| 09 Sep 19 |
4.92500 +0.01 |
4.98 | 4.88 | 4.94 | 42,264 |
| 06 Sep 19 |
4.92000 -0.01 |
4.92 | 4.82 | 4.88 | 28,243 |
| 05 Sep 19 |
4.93000 +0.07 |
4.93 | 4.87 | 4.88 | 18,672 |
| 04 Sep 19 |
4.86000 +0.01 |
4.89 | 4.83 | 4.88 | 68,580 |
| 03 Sep 19 |
4.85000 +0.11 |
4.90 | 4.72 | 4.74 | 63,435 |
| 02 Sep 19 |
4.73500 +0.20 |
4.74 | 4.51 | 4.51 | 46,799 |
| 30 Aug 19 |
4.53000 +0.01 |
4.53 | 4.47 | 4.47 | 22,266 |
| 29 Aug 19 |
4.52000 +0.03 |
4.52 | 4.47 | 4.47 | 32,721 |
| 28 Aug 19 |
4.49000 -0.01 |
4.51 | 4.48 | 4.51 | 6,269 |
| 27 Aug 19 |
4.49500 +0.00 |
4.53 | 4.48 | 4.51 | 13,476 |
| 26 Aug 19 |
4.49500 -0.01 |
4.50 | 4.45 | 4.45 | 13,019 |
| 23 Aug 19 |
4.50000 +0.00 |
4.50 | 4.49 | 4.49 | 71,941 |
| 22 Aug 19 |
4.50000 +0.00 |
4.50 | 4.48 | 4.49 | 27,005 |
| 21 Aug 19 |
4.50000 +0.01 |
4.50 | 4.45 | 4.46 | 47,611 |
| 20 Aug 19 |
4.49500 -0.02 |
4.51 | 4.47 | 4.51 | 8,988 |
| 19 Aug 19 |
4.51000 +0.01 |
4.51 | 4.49 | 4.51 | 9,557 |
| 16 Aug 19 |
4.50000 +0.00 |
4.50 | 4.45 | 4.45 | 23,236 |
| 15 Aug 19 |
4.50000 -0.01 |
4.51 | 4.45 | 4.50 | 31,598 |
| 14 Aug 19 |
4.50500 -0.01 |
4.56 | 4.47 | 4.55 | 55,301 |
| 13 Aug 19 |
4.51000 +0.01 |
4.51 | 4.39 | 4.49 | 72,104 |
| 12 Aug 19 |
4.50000 +0.01 |
4.51 | 4.42 | 4.42 | 27,582 |
| 09 Aug 19 |
4.49500 -0.03 |
4.49 | 4.38 | 4.47 | 43,796 |
| 08 Aug 19 |
4.52500 +0.04 |
4.56 | 4.38 | 4.48 | 69,898 |
| 07 Aug 19 |
4.48500 +0.14 |
4.49 | 4.28 | 4.32 | 72,911 |
| 06 Aug 19 |
4.35000 -0.11 |
4.45 | 4.35 | 4.42 | 26,158 |
| 05 Aug 19 |
4.45500 -0.05 |
4.49 | 4.38 | 4.41 | 51,666 |
| 02 Aug 19 |
4.50000 -0.01 |
4.50 | 4.45 | 4.49 | 23,916 |
| 01 Aug 19 |
4.51500 +0.01 |
4.53 | 4.45 | 4.51 | 16,993 |
| 31 Jul 19 |
4.50000 -0.03 |
4.53 | 4.46 | 4.53 | 23,766 |
| 30 Jul 19 |
4.53500 -0.07 |
4.53 | 4.41 | 4.51 | 24,853 |
| 29 Jul 19 |
4.60000 +0.05 |
4.60 | 4.45 | 4.45 | 17,204 |
| 26 Jul 19 |
4.54500 -0.01 |
4.55 | 4.51 | 4.55 | 16,144 |
| 25 Jul 19 |
4.56000 +0.00 |
4.57 | 4.49 | 4.50 | 26,780 |
| 24 Jul 19 |
4.56000 +0.06 |
4.57 | 4.43 | 4.43 | 10,470 |
| 23 Jul 19 |
4.50000 +0.00 |
4.50 | 4.42 | 4.49 | 62,577 |
| 22 Jul 19 |
4.50000 +0.01 |
4.55 | 4.44 | 4.49 | 37,558 |
| 19 Jul 19 |
4.49500 -0.01 |
4.53 | 4.45 | 4.52 | 20,450 |
| 18 Jul 19 |
4.50000 +0.01 |
4.50 | 4.32 | 4.32 | 35,184 |
| 17 Jul 19 |
4.49500 +0.05 |
4.53 | 4.36 | 4.36 | 22,720 |
| 16 Jul 19 |
4.45000 +0.00 |
4.54 | 4.45 | 4.45 | 51,335 |
| 15 Jul 19 |
4.45000 +0.05 |
4.49 | 4.36 | 4.36 | 22,974 |
| 12 Jul 19 |
4.40000 -0.05 |
4.43 | 4.38 | 4.41 | 4,674 |
| 11 Jul 19 |
4.44500 +0.00 |
4.55 | 4.32 | 4.45 | 82,528 |
| 10 Jul 19 |
4.45000 +0.05 |
4.48 | 4.45 | 4.45 | 66,173 |
| 09 Jul 19 |
4.40000 +0.02 |
4.45 | 4.40 | 4.40 | 70,967 |
| 08 Jul 19 |
4.38000 +0.10 |
4.39 | 4.25 | 4.26 | 70,036 |
| 05 Jul 19 |
4.28000 +0.00 |
4.28 | 4.18 | 4.28 | 37,553 |
| 04 Jul 19 |
4.28000 +0.01 |
4.28 | 4.24 | 4.28 | 14,942 |
| 03 Jul 19 |
4.27500 +0.03 |
4.30 | 4.22 | 4.30 | 36,037 |
| 02 Jul 19 |
4.25000 +0.05 |
4.28 | 4.20 | 4.20 | 28,418 |
| 01 Jul 19 |
4.20000 +0.05 |
4.23 | 4.14 | 4.15 | 41,757 |
| 28 Jun 19 |
4.15000 +0.01 |
4.15 | 4.11 | 4.14 | 27,511 |
| 27 Jun 19 |
4.14000 +0.00 |
4.14 | 4.07 | 4.07 | 37,507 |
| 26 Jun 19 |
4.14000 +0.04 |
4.14 | 4.09 | 4.12 | 41,528 |
| 25 Jun 19 |
4.10000 +0.00 |
4.11 | 4.05 | 4.07 | 25,952 |
| 24 Jun 19 |
4.10000 +0.03 |
4.12 | 4.09 | 4.11 | 22,641 |
| 21 Jun 19 |
4.06500 -0.05 |
4.12 | 4.05 | 4.05 | 230,329 |
| 20 Jun 19 |
4.12000 -0.01 |
4.15 | 4.09 | 4.13 | 90,774 |
| 19 Jun 19 |
4.13000 +0.00 |
4.14 | 4.07 | 4.07 | 46,874 |
| 18 Jun 19 |
4.13000 -0.01 |
4.14 | 4.07 | 4.14 | 78,840 |
| 17 Jun 19 |
4.14000 +0.00 |
4.15 | 4.09 | 4.14 | 41,536 |
| 14 Jun 19 |
4.13500 -0.07 |
4.20 | 4.09 | 4.20 | 84,691 |
| 13 Jun 19 |
4.21000 +0.03 |
4.22 | 4.08 | 4.17 | 54,997 |
| 12 Jun 19 |
4.17500 +0.01 |
4.18 | 4.09 | 4.18 | 14,056 |
| 11 Jun 19 |
4.16500 +0.05 |
4.19 | 4.04 | 4.09 | 102,448 |
| 07 Jun 19 |
4.11000 +0.05 |
4.11 | 4.05 | 4.09 | 33,674 |
| 06 Jun 19 |
4.06500 +0.01 |
4.10 | 4.04 | 4.05 | 55,576 |
| 05 Jun 19 |
4.05500 +0.00 |
4.09 | 4.02 | 4.06 | 45,175 |
| 04 Jun 19 |
4.05000 +0.09 |
4.09 | 3.95 | 3.95 | 34,516 |
| 03 Jun 19 |
3.96500 +0.02 |
4.01 | 3.92 | 3.92 | 85,101 |
| 31 May 19 |
3.94500 -0.10 |
4.01 | 3.86 | 3.98 | 139,335 |
| 30 May 19 |
4.04000 -0.14 |
4.09 | 4.00 | 4.01 | 100,996 |
| 29 May 19 |
4.17500 -0.14 |
4.29 | 4.10 | 4.29 | 277,692 |
| 28 May 19 |
4.31500 +0.07 |
4.32 | 4.20 | 4.22 | 189,041 |
| 27 May 19 |
4.25000 -0.01 |
4.30 | 4.20 | 4.30 | 83,968 |
| 24 May 19 |
4.26000 +0.02 |
4.30 | 4.22 | 4.24 | 104,831 |
| 23 May 19 |
4.24000 +0.01 |
4.25 | 4.20 | 4.22 | 72,469 |
| 22 May 19 |
4.23000 -0.07 |
4.35 | 4.20 | 4.30 | 86,951 |
| 21 May 19 |
4.30000 +0.08 |
4.30 | 4.17 | 4.17 | 27,540 |
| 20 May 19 |
4.22000 +0.02 |
4.24 | 4.12 | 4.17 | 40,834 |
| 17 May 19 |
4.20000 -0.03 |
4.22 | 4.13 | 4.18 | 113,745 |
| 16 May 19 |
4.23000 -0.01 |
4.25 | 4.17 | 4.22 | 149,787 |
| 15 May 19 |
4.23500 -0.07 |
4.41 | 4.14 | 4.30 | 258,349 |
| 14 May 19 |
4.30000 +0.00 |
4.30 | 4.22 | 4.22 | 26,089 |
| 13 May 19 |
4.30000 +0.00 |
4.30 | 4.20 | 4.30 | 38,809 |
| 10 May 19 |
4.30000 +0.07 |
4.32 | 4.20 | 4.26 | 67,785 |
| 09 May 19 |
4.23500 -0.14 |
4.38 | 4.20 | 4.38 | 50,626 |
| 08 May 19 |
4.38000 +0.06 |
4.38 | 4.24 | 4.32 | 47,215 |
| 07 May 19 |
4.32000 +0.00 |
4.36 | 4.22 | 4.30 | 85,815 |
| 06 May 19 |
4.32000 -0.14 |
4.43 | 4.20 | 4.43 | 77,899 |
| 03 May 19 |
4.46000 -0.04 |
4.49 | 4.39 | 4.45 | 55,254 |
| 02 May 19 |
4.50000 +0.00 |
4.50 | 4.41 | 4.50 | 39,774 |
| 30 Apr 19 |
4.50000 +0.03 |
4.50 | 4.46 | 4.46 | 9,300 |
| 29 Apr 19 |
4.47500 -0.03 |
4.50 | 4.43 | 4.49 | 15,636 |
| 26 Apr 19 |
4.50000 +0.01 |
4.50 | 4.45 | 4.45 | 21,490 |
| 25 Apr 19 |
4.48500 -0.01 |
4.50 | 4.48 | 4.50 | 3,890 |
| 24 Apr 19 |
4.50000 +0.00 |
4.51 | 4.45 | 4.50 | 29,014 |
| 23 Apr 19 |
4.50000 +0.03 |
4.50 | 4.45 | 4.49 | 56,572 |
| 18 Apr 19 |
4.47500 -0.01 |
4.59 | 4.47 | 4.49 | 50,035 |
| 17 Apr 19 |
4.49000 -0.03 |
4.58 | 4.46 | 4.55 | 34,671 |
| 16 Apr 19 |
4.51500 +0.04 |
4.57 | 4.51 | 4.55 | 6,593 |
| 15 Apr 19 |
4.47500 -0.01 |
4.51 | 4.45 | 4.50 | 12,548 |
| 12 Apr 19 |
4.48500 +0.00 |
4.50 | 4.42 | 4.46 | 43,624 |
| 11 Apr 19 |
4.48500 +0.00 |
4.51 | 4.48 | 4.49 | 14,283 |
| 10 Apr 19 |
4.49000 -0.02 |
4.57 | 4.45 | 4.50 | 42,289 |
| 09 Apr 19 |
4.51000 -0.06 |
4.58 | 4.48 | 4.58 | 29,461 |
| 08 Apr 19 |
4.57000 +0.00 |
4.57 | 4.51 | 4.57 | 36,247 |
| 05 Apr 19 |
4.57000 +0.07 |
4.57 | 4.45 | 4.50 | 71,781 |
| 04 Apr 19 |
4.50000 +0.03 |
4.50 | 4.45 | 4.50 | 10,333 |
| 03 Apr 19 |
4.46500 -0.01 |
4.50 | 4.41 | 4.41 | 51,399 |
| 02 Apr 19 |
4.47500 +0.03 |
4.47 | 4.40 | 4.41 | 27,854 |
| 01 Apr 19 |
4.44000 -0.01 |
4.48 | 4.40 | 4.45 | 29,391 |
| 29 Mar 19 |
4.45000 -0.03 |
4.48 | 4.41 | 4.42 | 36,079 |
| 28 Mar 19 |
4.48000 +0.01 |
4.48 | 4.40 | 4.44 | 36,914 |
| 27 Mar 19 |
4.46500 +0.02 |
4.50 | 4.40 | 4.41 | 99,985 |
| 26 Mar 19 |
4.45000 -0.03 |
4.45 | 4.41 | 4.41 | 13,584 |
| 25 Mar 19 |
4.47500 -0.03 |
4.47 | 4.40 | 4.40 | 19,724 |
| 22 Mar 19 |
4.50000 +0.00 |
4.50 | 4.42 | 4.45 | 37,299 |
| 21 Mar 19 |
4.50000 -0.03 |
4.53 | 4.44 | 4.50 | 33,973 |
| 20 Mar 19 |
4.53000 +0.05 |
4.55 | 4.48 | 4.49 | 13,815 |
| 19 Mar 19 |
4.48000 -0.02 |
4.50 | 4.45 | 4.50 | 23,020 |
| 18 Mar 19 |
4.50000 -0.02 |
4.50 | 4.44 | 4.45 | 39,122 |
| 15 Mar 19 |
4.52000 +0.02 |
4.53 | 4.49 | 4.49 | 47,849 |
| 14 Mar 19 |
4.50000 +0.00 |
4.50 | 4.45 | 4.49 | 13,073 |
| 13 Mar 19 |
4.50000 -0.05 |
4.51 | 4.48 | 4.50 | 18,782 |
| 12 Mar 19 |
4.55000 +0.00 |
4.55 | 4.48 | 4.49 | 19,593 |
| 11 Mar 19 |
4.55000 +0.05 |
4.55 | 4.48 | 4.51 | 15,118 |
| 08 Mar 19 |
4.50000 -0.09 |
4.53 | 4.47 | 4.50 | 19,527 |
| 07 Mar 19 |
4.59000 +0.06 |
4.59 | 4.45 | 4.52 | 10,577 |
| 06 Mar 19 |
4.53500 -0.02 |
4.60 | 4.52 | 4.54 | 22,395 |
| 05 Mar 19 |
4.55000 +0.00 |
4.63 | 4.52 | 4.63 | 5,872 |
| 04 Mar 19 |
4.55500 -0.03 |
4.65 | 4.55 | 4.55 | 9,037 |
| 01 Mar 19 |
4.58000 +0.05 |
4.65 | 4.57 | 4.65 | 45,370 |
| 28 Feb 19 |
4.53500 -0.05 |
4.60 | 4.41 | 4.59 | 110,873 |
| 27 Feb 19 |
4.58000 +0.03 |
4.59 | 4.53 | 4.53 | 22,381 |
| 26 Feb 19 |
4.55000 +0.01 |
4.55 | 4.50 | 4.55 | 19,757 |
| 25 Feb 19 |
4.54500 +0.01 |
4.59 | 4.50 | 4.50 | 18,091 |
| 22 Feb 19 |
4.54000 +0.00 |
4.54 | 4.47 | 4.50 | 31,054 |
| 21 Feb 19 |
4.54000 +0.04 |
4.58 | 4.47 | 4.50 | 13,684 |
| 20 Feb 19 |
4.50000 -0.05 |
4.58 | 4.46 | 4.58 | 39,705 |
| 19 Feb 19 |
4.54500 +0.09 |
4.56 | 4.45 | 4.45 | 23,507 |
| 18 Feb 19 |
4.46000 +0.01 |
4.49 | 4.40 | 4.44 | 45,743 |
| 15 Feb 19 |
4.45000 +0.00 |
4.46 | 4.36 | 4.40 | 50,806 |
| 14 Feb 19 |
4.44500 +0.01 |
4.45 | 4.39 | 4.39 | 44,645 |
| 13 Feb 19 |
4.44000 +0.14 |
4.45 | 4.25 | 4.25 | 36,945 |
| 12 Feb 19 |
4.30000 +0.05 |
4.30 | 4.24 | 4.25 | 30,477 |
| 11 Feb 19 |
4.25000 +0.00 |
4.30 | 4.16 | 4.30 | 36,731 |
| 08 Feb 19 |
4.25000 -0.03 |
4.28 | 4.14 | 4.26 | 58,036 |
| 07 Feb 19 |
4.28000 +0.00 |
4.36 | 4.25 | 4.26 | 25,720 |
| 06 Feb 19 |
4.28000 -0.04 |
4.36 | 4.28 | 4.32 | 34,309 |
| 05 Feb 19 |
4.32500 -0.06 |
4.39 | 4.28 | 4.39 | 25,137 |
| 04 Feb 19 |
4.38000 +0.09 |
4.38 | 4.28 | 4.28 | 47,540 |
| 01 Feb 19 |
4.29500 +0.00 |
4.32 | 4.28 | 4.30 | 16,618 |
| 31 Jan 19 |
4.29500 -0.01 |
4.32 | 4.26 | 4.30 | 21,395 |
| 30 Jan 19 |
4.30000 +0.00 |
4.30 | 4.20 | 4.20 | 22,828 |
| 29 Jan 19 |
4.30000 +0.01 |
4.30 | 4.14 | 4.20 | 25,259 |
| 28 Jan 19 |
4.29000 -0.01 |
4.44 | 4.17 | 4.44 | 65,847 |
| 25 Jan 19 |
4.30000 +0.03 |
4.36 | 4.21 | 4.26 | 57,553 |
| 24 Jan 19 |
4.27500 -0.03 |
4.39 | 4.24 | 4.39 | 38,602 |
| 23 Jan 19 |
4.30000 +0.00 |
4.42 | 4.28 | 4.42 | 25,041 |
| 22 Jan 19 |
4.30000 -0.02 |
4.37 | 4.28 | 4.36 | 54,184 |
| 21 Jan 19 |
4.32000 -0.14 |
4.43 | 4.18 | 4.41 | 101,931 |
| 18 Jan 19 |
4.46000 +0.11 |
4.47 | 4.32 | 4.39 | 42,178 |
| 17 Jan 19 |
4.35000 -0.02 |
4.40 | 4.32 | 4.32 | 32,640 |
| 16 Jan 19 |
4.37000 +0.07 |
4.42 | 4.32 | 4.32 | 50,959 |
| 15 Jan 19 |
4.30500 -0.04 |
4.34 | 4.26 | 4.34 | 37,533 |
| 14 Jan 19 |
4.34000 -0.06 |
4.36 | 4.34 | 4.35 | 30,921 |
| 11 Jan 19 |
4.40000 -0.03 |
4.49 | 4.35 | 4.49 | 33,196 |
| 10 Jan 19 |
4.43000 -0.02 |
4.51 | 4.43 | 4.43 | 35,468 |
| 09 Jan 19 |
4.45000 -0.18 |
4.70 | 4.43 | 4.70 | 66,701 |
| 08 Jan 19 |
4.63000 -0.04 |
4.80 | 4.55 | 4.80 | 43,448 |
| 07 Jan 19 |
4.67000 +0.12 |
4.80 | 4.60 | 4.80 | 52,952 |
| 04 Jan 19 |
4.55000 +0.20 |
4.58 | 4.39 | 4.40 | 38,357 |
| 03 Jan 19 |
4.35000 +0.01 |
4.41 | 4.34 | 4.34 | 9,101 |
| 02 Jan 19 |
4.34500 -0.06 |
4.51 | 4.32 | 4.51 | 14,870 |
| 28 Dec 18 |
4.40000 +0.14 |
4.41 | 4.23 | 4.28 | 66,052 |
| 27 Dec 18 |
4.26000 -0.04 |
4.38 | 4.15 | 4.23 | 56,709 |
| 21 Dec 18 |
4.30500 -0.02 |
4.33 | 4.20 | 4.33 | 53,321 |
| 20 Dec 18 |
4.32500 -0.01 |
4.44 | 4.22 | 4.34 | 64,191 |
| 19 Dec 18 |
4.33500 +0.05 |
4.34 | 4.21 | 4.21 | 49,211 |
| 18 Dec 18 |
4.29000 +0.01 |
4.29 | 4.23 | 4.25 | 57,547 |
| 17 Dec 18 |
4.28000 -0.02 |
4.30 | 4.15 | 4.20 | 89,163 |
| 14 Dec 18 |
4.30000 +0.00 |
4.30 | 4.22 | 4.30 | 40,257 |
| 13 Dec 18 |
4.30000 +0.05 |
4.33 | 4.20 | 4.26 | 50,647 |
| 12 Dec 18 |
4.25500 +0.06 |
4.30 | 4.14 | 4.19 | 79,911 |
| 11 Dec 18 |
4.20000 +0.00 |
4.20 | 4.14 | 4.16 | 82,900 |
| 10 Dec 18 |
4.20000 -0.12 |
4.28 | 4.11 | 4.28 | 116,374 |
| 07 Dec 18 |
4.32000 -0.09 |
4.35 | 4.25 | 4.32 | 127,621 |
| 06 Dec 18 |
4.41500 +0.01 |
4.41 | 4.20 | 4.39 | 102,880 |
| 05 Dec 18 |
4.40500 -0.03 |
4.47 | 4.31 | 4.47 | 58,852 |
| 04 Dec 18 |
4.44000 -0.16 |
4.51 | 4.30 | 4.51 | 62,634 |
| 03 Dec 18 |
4.60000 +0.10 |
4.60 | 4.35 | 4.50 | 92,468 |
| 30 Nov 18 |
4.50000 +0.08 |
4.50 | 4.38 | 4.40 | 84,534 |
| 29 Nov 18 |
4.42000 +0.07 |
4.42 | 4.32 | 4.40 | 101,501 |
| 28 Nov 18 |
4.35500 -0.05 |
4.46 | 4.32 | 4.45 | 62,992 |
| 27 Nov 18 |
4.40000 -0.02 |
4.44 | 4.28 | 4.44 | 105,319 |
| 26 Nov 18 |
4.42000 +0.03 |
4.55 | 4.35 | 4.38 | 107,944 |
| 23 Nov 18 |
4.38500 -0.04 |
4.41 | 4.32 | 4.41 | 50,952 |
| 22 Nov 18 |
4.43000 +0.08 |
4.57 | 4.33 | 4.45 | 100,705 |
| 21 Nov 18 |
4.35000 -0.12 |
4.60 | 4.28 | 4.50 | 173,948 |
| 20 Nov 18 |
4.47000 -0.33 |
4.66 | 4.38 | 4.66 | 247,125 |
| 19 Nov 18 |
4.80000 -0.08 |
4.90 | 4.70 | 4.87 | 85,860 |
| 16 Nov 18 |
4.88000 +0.07 |
4.88 | 4.77 | 4.80 | 91,352 |
| 15 Nov 18 |
4.81000 -0.20 |
4.97 | 4.72 | 4.97 | 180,561 |
| 14 Nov 18 |
5.01000 -0.05 |
5.05 | 4.92 | 5.05 | 50,918 |
| 13 Nov 18 |
5.06000 -0.06 |
5.15 | 4.86 | 5.15 | 81,995 |
| 12 Nov 18 |
5.12000 -0.18 |
5.35 | 4.98 | 5.32 | 79,302 |
| 09 Nov 18 |
5.30000 +0.00 |
5.30 | 5.25 | 5.30 | 5,490 |
| 08 Nov 18 |
5.30000 +0.05 |
5.30 | 5.22 | 5.24 | 18,560 |
| 07 Nov 18 |
5.25000 -0.07 |
5.40 | 5.16 | 5.33 | 54,003 |
| 06 Nov 18 |
5.32000 +0.04 |
5.40 | 5.22 | 5.34 | 21,710 |
| 05 Nov 18 |
5.28000 +0.18 |
5.28 | 5.03 | 5.06 | 21,481 |
| 02 Nov 18 |
5.10000 +0.02 |
5.18 | 4.99 | 5.08 | 70,193 |
| 01 Nov 18 |
5.08000 -0.02 |
5.10 | 5.03 | 5.03 | 16,253 |
| 31 Oct 18 |
5.10000 +0.09 |
5.15 | 4.99 | 5.07 | 40,766 |
| 30 Oct 18 |
5.01000 +0.00 |
5.05 | 4.99 | 5.05 | 14,053 |
| 29 Oct 18 |
5.01000 +0.05 |
5.06 | 4.89 | 4.89 | 41,665 |
| 26 Oct 18 |
4.96000 -0.06 |
4.97 | 4.88 | 4.96 | 33,303 |
| 25 Oct 18 |
5.02000 +0.03 |
5.02 | 4.91 | 4.96 | 39,253 |
| 24 Oct 18 |
4.99500 +0.13 |
4.99 | 4.86 | 4.89 | 16,910 |
| 23 Oct 18 |
4.87000 -0.06 |
5.02 | 4.81 | 5.02 | 69,575 |
| 22 Oct 18 |
4.93000 -0.01 |
5.00 | 4.90 | 4.91 | 20,412 |
| 19 Oct 18 |
4.93500 -0.07 |
5.06 | 4.88 | 5.06 | 30,023 |
| 18 Oct 18 |
5.00000 -0.05 |
5.06 | 5.00 | 5.05 | 18,085 |
| 17 Oct 18 |
5.05000 +0.05 |
5.07 | 4.95 | 5.00 | 31,444 |
| 16 Oct 18 |
5.00000 -0.01 |
5.10 | 4.94 | 5.10 | 48,048 |
| 15 Oct 18 |
5.01000 -0.09 |
5.15 | 4.91 | 5.15 | 54,458 |
| 12 Oct 18 |
5.10000 +0.05 |
5.20 | 4.80 | 5.18 | 406,089 |
| 11 Oct 18 |
5.05000 -0.24 |
5.25 | 4.86 | 5.25 | 111,232 |
| 10 Oct 18 |
5.29000 -0.21 |
5.48 | 4.88 | 5.47 | 694,158 |
| 09 Oct 18 |
5.50000 +0.00 |
5.50 | 5.44 | 5.48 | 50,019 |
| 08 Oct 18 |
5.50000 +0.06 |
5.50 | 5.42 | 5.49 | 110,384 |
| 05 Oct 18 |
5.44000 -0.03 |
5.49 | 5.44 | 5.49 | 30,558 |
| 04 Oct 18 |
5.47000 -0.01 |
5.50 | 5.46 | 5.47 | 22,633 |
| 02 Oct 18 |
5.48000 -0.02 |
5.50 | 5.46 | 5.46 | 9,724 |
| 01 Oct 18 |
5.50000 +0.00 |
5.55 | 5.45 | 5.49 | 12,652 |
| 28 Sep 18 |
5.50000 +0.02 |
5.55 | 5.46 | 5.55 | 42,311 |
| 27 Sep 18 |
5.48000 +0.02 |
5.57 | 5.45 | 5.53 | 37,613 |
| 26 Sep 18 |
5.46000 -0.06 |
5.56 | 5.46 | 5.51 | 16,330 |
| 25 Sep 18 |
5.52000 +0.03 |
5.57 | 5.45 | 5.45 | 19,596 |
| 24 Sep 18 |
5.49000 -0.01 |
5.56 | 5.46 | 5.50 | 22,881 |
| 21 Sep 18 |
5.50000 +0.00 |
5.57 | 5.50 | 5.50 | 41,583 |
| 20 Sep 18 |
5.50000 -0.01 |
5.59 | 5.49 | 5.52 | 43,662 |
| 19 Sep 18 |
5.51000 +0.02 |
5.52 | 5.44 | 5.45 | 159,343 |
| 18 Sep 18 |
5.49000 +0.04 |
5.50 | 5.45 | 5.46 | 13,491 |
| 17 Sep 18 |
5.45000 -0.03 |
5.52 | 5.45 | 5.51 | 23,439 |
| 14 Sep 18 |
5.48000 +0.01 |
5.51 | 5.45 | 5.48 | 44,811 |
| 13 Sep 18 |
5.47000 -0.01 |
5.50 | 5.43 | 5.43 | 11,108 |
| 12 Sep 18 |
5.48000 +0.02 |
5.52 | 5.44 | 5.48 | 37,285 |
| 11 Sep 18 |
5.46000 -0.04 |
5.52 | 5.42 | 5.52 | 49,819 |
| 10 Sep 18 |
5.50000 -0.02 |
5.52 | 5.48 | 5.51 | 36,539 |
| 07 Sep 18 |
5.52000 +0.02 |
5.52 | 5.48 | 5.51 | 60,207 |
| 06 Sep 18 |
5.50000 +0.00 |
5.55 | 5.45 | 5.55 | 150,826 |
| 05 Sep 18 |
5.50000 +0.00 |
5.56 | 5.41 | 5.56 | 68,470 |
| 04 Sep 18 |
5.50000 -0.05 |
5.55 | 5.50 | 5.55 | 20,228 |
| 03 Sep 18 |
5.55000 -0.06 |
5.60 | 5.45 | 5.58 | 94,510 |
| 31 Aug 18 |
5.61000 +0.08 |
5.61 | 5.50 | 5.58 | 14,386 |
| 30 Aug 18 |
5.53000 -0.04 |
5.60 | 5.51 | 5.51 | 23,265 |
| 29 Aug 18 |
5.57000 +0.02 |
5.63 | 5.56 | 5.58 | 17,962 |
| 28 Aug 18 |
5.55000 +0.02 |
5.60 | 5.52 | 5.56 | 30,130 |
| 27 Aug 18 |
5.53000 -0.02 |
5.55 | 5.51 | 5.55 | 30,235 |
| 24 Aug 18 |
5.55000 +0.05 |
5.55 | 5.43 | 5.50 | 32,941 |
| 23 Aug 18 |
5.50000 -0.01 |
5.57 | 5.49 | 5.51 | 72,833 |
| 22 Aug 18 |
5.51000 +0.00 |
5.57 | 5.49 | 5.57 | 29,779 |
| 21 Aug 18 |
5.51000 +0.01 |
5.57 | 5.51 | 5.53 | 10,976 |
| 20 Aug 18 |
5.50000 +0.04 |
5.55 | 5.48 | 5.51 | 35,440 |
| 17 Aug 18 |
5.46000 +0.01 |
5.52 | 5.43 | 5.44 | 46,378 |
| 16 Aug 18 |
5.45000 +0.00 |
5.52 | 5.43 | 5.43 | 108,239 |
| 15 Aug 18 |
5.45000 -0.02 |
5.52 | 5.41 | 5.52 | 64,534 |
| 14 Aug 18 |
5.47000 -0.01 |
5.53 | 5.47 | 5.53 | 15,428 |
| 13 Aug 18 |
5.48000 -0.02 |
5.52 | 5.41 | 5.41 | 30,753 |
| 10 Aug 18 |
5.50000 +0.00 |
5.55 | 5.44 | 5.46 | 66,168 |
| 09 Aug 18 |
5.50000 -0.02 |
5.60 | 5.42 | 5.60 | 123,891 |
| 08 Aug 18 |
5.52000 +0.01 |
5.55 | 5.48 | 5.50 | 38,656 |
| 07 Aug 18 |
5.51000 -0.02 |
5.58 | 5.47 | 5.52 | 52,330 |
| 06 Aug 18 |
5.53000 -0.06 |
5.60 | 5.46 | 5.56 | 64,693 |
| 03 Aug 18 |
5.59000 +0.03 |
5.63 | 5.56 | 5.63 | 9,109 |
| 02 Aug 18 |
5.56000 -0.05 |
5.61 | 5.56 | 5.56 | 41,297 |
| 01 Aug 18 |
5.61000 +0.03 |
5.63 | 5.54 | 5.63 | 35,379 |
| 31 Jul 18 |
5.58000 +0.00 |
5.63 | 5.55 | 5.55 | 30,496 |
| 30 Jul 18 |
5.58000 +0.01 |
5.58 | 5.53 | 5.57 | 19,461 |
| 27 Jul 18 |
5.57000 +0.05 |
5.57 | 5.50 | 5.52 | 28,480 |
| 26 Jul 18 |
5.52000 -0.02 |
5.55 | 5.51 | 5.55 | 40,871 |
| 25 Jul 18 |
5.54000 +0.01 |
5.56 | 5.50 | 5.50 | 35,543 |
| 24 Jul 18 |
5.53000 +0.00 |
5.56 | 5.49 | 5.54 | 42,503 |
| 23 Jul 18 |
5.53000 +0.04 |
5.53 | 5.47 | 5.52 | 13,075 |
| 20 Jul 18 |
5.49000 -0.04 |
5.55 | 5.48 | 5.55 | 13,951 |
| 19 Jul 18 |
5.53000 +0.02 |
5.53 | 5.48 | 5.48 | 26,093 |
| 18 Jul 18 |
5.51000 +0.00 |
5.54 | 5.45 | 5.54 | 46,910 |
| 17 Jul 18 |
5.51000 +0.00 |
5.56 | 5.47 | 5.49 | 30,592 |
| 16 Jul 18 |
5.51000 -0.02 |
5.54 | 5.48 | 5.50 | 28,658 |
| 13 Jul 18 |
5.53000 -0.02 |
5.55 | 5.49 | 5.55 | 25,461 |
| 12 Jul 18 |
5.55000 +0.04 |
5.57 | 5.49 | 5.54 | 34,538 |
| 11 Jul 18 |
5.51000 -0.04 |
5.55 | 5.46 | 5.55 | 46,338 |
| 10 Jul 18 |
5.55000 +0.03 |
5.55 | 5.43 | 5.53 | 65,132 |
| 09 Jul 18 |
5.52000 +0.00 |
5.54 | 5.47 | 5.51 | 28,728 |
| 06 Jul 18 |
5.52000 +0.11 |
5.55 | 5.42 | 5.47 | 58,590 |
| 05 Jul 18 |
5.41000 +0.08 |
5.48 | 5.38 | 5.38 | 60,258 |
| 04 Jul 18 |
5.33000 +0.05 |
5.40 | 5.21 | 5.21 | 41,141 |
| 03 Jul 18 |
5.28000 +0.00 |
5.34 | 5.24 | 5.32 | 48,998 |
| 02 Jul 18 |
5.28000 -0.05 |
5.31 | 5.21 | 5.29 | 27,605 |
| 29 Jun 18 |
5.33000 +0.05 |
5.35 | 5.24 | 5.25 | 51,815 |
| 28 Jun 18 |
5.28000 -0.02 |
5.35 | 5.21 | 5.30 | 50,810 |
| 27 Jun 18 |
5.30000 +0.08 |
5.35 | 5.13 | 5.26 | 63,854 |
| 26 Jun 18 |
5.22000 -0.13 |
5.33 | 5.22 | 5.32 | 71,067 |
| 25 Jun 18 |
5.35000 -0.03 |
5.35 | 5.21 | 5.33 | 82,094 |
| 22 Jun 18 |
5.38000 +0.10 |
5.39 | 5.23 | 5.29 | 286,318 |
| 21 Jun 18 |
5.28000 -0.05 |
5.38 | 5.28 | 5.34 | 53,734 |
| 20 Jun 18 |
5.33000 +0.00 |
5.39 | 5.30 | 5.39 | 67,399 |
| 19 Jun 18 |
5.33000 -0.13 |
5.43 | 5.32 | 5.42 | 89,728 |
| 18 Jun 18 |
5.46000 -0.04 |
5.52 | 5.40 | 5.48 | 85,196 |
| 15 Jun 18 |
5.50000 -0.18 |
5.61 | 5.42 | 5.53 | 70,512 |
| 14 Jun 18 |
5.68000 -0.02 |
5.74 | 5.63 | 5.66 | 87,961 |
| 13 Jun 18 |
5.70000 -0.02 |
5.75 | 5.57 | 5.66 | 79,889 |
| 12 Jun 18 |
5.72000 +0.03 |
5.74 | 5.67 | 5.70 | 17,700 |
| 11 Jun 18 |
5.69000 -0.04 |
5.79 | 5.66 | 5.77 | 57,810 |
| 08 Jun 18 |
5.73000 -0.04 |
5.81 | 5.65 | 5.77 | 54,105 |
| 07 Jun 18 |
5.77000 +0.17 |
5.79 | 5.56 | 5.62 | 117,951 |
| 06 Jun 18 |
5.60000 +0.03 |
5.60 | 5.48 | 5.59 | 118,542 |
| 05 Jun 18 |
5.57000 -0.03 |
5.60 | 5.53 | 5.60 | 29,747 |
| 04 Jun 18 |
5.60000 +0.04 |
5.61 | 5.54 | 5.59 | 30,747 |
| 01 Jun 18 |
5.56000 +0.08 |
5.60 | 5.51 | 5.57 | 41,866 |
| 31 May 18 |
5.48000 -0.05 |
5.58 | 5.45 | 5.54 | 72,818 |
| 30 May 18 |
5.53000 +0.03 |
5.58 | 5.44 | 5.51 | 62,456 |
| 29 May 18 |
5.50000 -0.10 |
5.60 | 5.45 | 5.53 | 91,424 |
| 28 May 18 |
5.60000 +0.03 |
5.63 | 5.54 | 5.63 | 19,277 |
| 25 May 18 |
5.57000 -0.07 |
5.67 | 5.54 | 5.67 | 150,518 |
| 24 May 18 |
5.64000 +0.16 |
5.68 | 5.47 | 5.48 | 108,693 |
| 23 May 18 |
5.48000 -0.11 |
5.58 | 5.48 | 5.53 | 110,603 |
| 22 May 18 |
5.59000 +0.06 |
5.69 | 5.51 | 5.53 | 102,066 |
| 18 May 18 |
5.53000 -0.12 |
5.66 | 5.53 | 5.66 | 120,705 |
| 17 May 18 |
5.65000 -0.01 |
5.71 | 5.63 | 5.65 | 64,307 |
| 16 May 18 |
5.66000 +0.06 |
5.70 | 5.57 | 5.61 | 68,684 |
| 15 May 18 |
5.60000 +0.08 |
5.63 | 5.42 | 5.55 | 126,761 |
| 14 May 18 |
5.52000 +0.02 |
5.52 | 5.43 | 5.50 | 85,938 |
| 11 May 18 |
5.50000 -0.01 |
5.53 | 5.47 | 5.51 | 43,443 |
| 10 May 18 |
5.51000 +0.05 |
5.54 | 5.43 | 5.44 | 109,556 |
| 09 May 18 |
5.46000 +0.37 |
5.46 | 5.23 | 5.24 | 159,992 |
| 08 May 18 |
5.09000 -0.01 |
5.10 | 5.00 | 5.07 | 54,584 |
| 07 May 18 |
5.10000 +0.00 |
5.10 | 5.06 | 5.07 | 24,467 |
| 04 May 18 |
5.10000 +0.00 |
5.17 | 5.02 | 5.02 | 82,011 |
| 03 May 18 |
5.10000 +0.03 |
5.10 | 5.07 | 5.10 | 56,140 |
| 02 May 18 |
5.07000 +0.04 |
5.07 | 5.01 | 5.03 | 44,126 |
| 30 Apr 18 |
5.03000 +0.01 |
5.05 | 4.99 | 5.02 | 46,898 |
| 27 Apr 18 |
5.02000 +0.03 |
5.05 | 4.99 | 5.00 | 36,468 |
| 26 Apr 18 |
4.98500 +0.04 |
5.02 | 4.95 | 4.95 | 27,607 |
| 25 Apr 18 |
4.95000 -0.05 |
5.00 | 4.91 | 4.96 | 84,790 |
| 24 Apr 18 |
5.00000 -0.05 |
5.07 | 4.97 | 5.06 | 54,706 |
| 23 Apr 18 |
5.05000 +0.08 |
5.05 | 4.94 | 4.98 | 67,111 |
| 20 Apr 18 |
4.97000 -0.08 |
5.05 | 4.95 | 5.05 | 85,506 |
| 19 Apr 18 |
5.05000 +0.02 |
5.06 | 5.01 | 5.03 | 35,031 |
| 18 Apr 18 |
5.03000 +0.07 |
5.04 | 4.93 | 4.96 | 116,303 |
| 17 Apr 18 |
4.96000 +0.03 |
4.97 | 4.90 | 4.95 | 57,883 |
| 16 Apr 18 |
4.93000 -0.02 |
4.95 | 4.87 | 4.95 | 47,517 |
| 13 Apr 18 |
4.95000 +0.00 |
4.99 | 4.92 | 4.95 | 106,995 |
| 12 Apr 18 |
4.94500 +0.00 |
4.97 | 4.84 | 4.95 | 92,201 |
| 11 Apr 18 |
4.95000 -0.04 |
4.98 | 4.86 | 4.98 | 83,297 |
| 10 Apr 18 |
4.98500 -0.01 |
5.03 | 4.93 | 5.03 | 85,462 |
| 09 Apr 18 |
5.00000 +0.11 |
5.00 | 4.86 | 4.91 | 100,025 |
| 06 Apr 18 |
4.89500 -0.13 |
5.01 | 4.82 | 5.01 | 118,211 |
| 05 Apr 18 |
5.02000 +0.22 |
5.02 | 4.82 | 4.88 | 175,948 |
| 04 Apr 18 |
4.80000 -0.10 |
4.92 | 4.74 | 4.92 | 199,098 |
| 03 Apr 18 |
4.90000 -0.03 |
4.91 | 4.79 | 4.88 | 98,152 |
| 29 Mar 18 |
4.93500 -0.04 |
4.95 | 4.88 | 4.95 | 115,636 |
| 28 Mar 18 |
4.97500 -0.07 |
5.02 | 4.89 | 4.99 | 168,300 |
| 27 Mar 18 |
5.04000 +0.19 |
5.06 | 4.88 | 4.89 | 189,436 |
| 26 Mar 18 |
4.85000 -0.04 |
4.93 | 4.82 | 4.91 | 154,451 |
| 23 Mar 18 |
4.89000 -0.10 |
4.93 | 4.80 | 4.90 | 184,667 |
| 22 Mar 18 |
4.99000 -0.02 |
5.04 | 4.89 | 4.99 | 193,548 |
| 21 Mar 18 |
5.01000 -0.06 |
5.10 | 5.00 | 5.06 | 77,393 |
| 20 Mar 18 |
5.07000 +0.02 |
5.09 | 5.03 | 5.07 | 91,361 |
| 19 Mar 18 |
5.05000 -0.14 |
5.15 | 5.04 | 5.15 | 247,818 |
| 16 Mar 18 |
5.19000 -0.02 |
5.23 | 5.10 | 5.16 | 304,091 |
| 15 Mar 18 |
5.21000 +0.08 |
5.24 | 5.08 | 5.12 | 157,086 |
| 14 Mar 18 |
5.13000 -0.05 |
5.20 | 5.07 | 5.16 | 213,878 |
| 13 Mar 18 |
5.18000 -0.05 |
5.24 | 5.10 | 5.24 | 166,500 |
| 12 Mar 18 |
5.23000 -0.09 |
5.34 | 5.20 | 5.34 | 87,687 |
| 09 Mar 18 |
5.32000 +0.01 |
5.32 | 5.18 | 5.32 | 172,506 |
| 08 Mar 18 |
5.31000 +0.01 |
5.34 | 5.23 | 5.30 | 176,187 |
| 07 Mar 18 |
5.30000 +0.12 |
5.32 | 5.10 | 5.19 | 333,427 |
| 06 Mar 18 |
5.18000 -0.12 |
5.38 | 5.14 | 5.34 | 203,596 |
| 05 Mar 18 |
5.30000 +0.27 |
5.34 | 5.07 | 5.22 | 295,403 |
| 02 Mar 18 |
5.03000 -0.18 |
5.16 | 4.97 | 5.16 | 379,957 |
| 01 Mar 18 |
5.21000 -0.23 |
5.44 | 5.16 | 5.44 | 334,329 |
| 28 Feb 18 |
5.44000 -0.08 |
5.65 | 5.38 | 5.60 | 262,387 |
| 27 Feb 18 |
5.52000 +0.10 |
5.54 | 5.40 | 5.46 | 182,351 |
| 26 Feb 18 |
5.42000 +0.03 |
5.45 | 5.38 | 5.45 | 66,062 |
| 23 Feb 18 |
5.39000 -0.01 |
5.44 | 5.36 | 5.42 | 89,995 |
| 22 Feb 18 |
5.40000 -0.01 |
5.44 | 5.36 | 5.38 | 162,990 |
| 21 Feb 18 |
5.41000 +0.22 |
5.43 | 5.12 | 5.20 | 282,781 |
| 20 Feb 18 |
5.19000 -0.01 |
5.23 | 5.11 | 5.20 | 149,450 |
| 19 Feb 18 |
5.20000 +0.00 |
5.28 | 5.16 | 5.24 | 67,833 |
| 16 Feb 18 |
5.20000 -0.01 |
5.29 | 5.17 | 5.23 | 126,342 |
| 15 Feb 18 |
5.21000 -0.06 |
5.38 | 5.19 | 5.31 | 124,542 |
| 14 Feb 18 |
5.27000 +0.00 |
5.31 | 5.20 | 5.30 | 160,159 |
| 13 Feb 18 |
5.27000 -0.03 |
5.35 | 5.19 | 5.30 | 224,246 |
| 12 Feb 18 |
5.30000 +0.04 |
5.39 | 5.29 | 5.33 | 113,665 |
| 09 Feb 18 |
5.26000 -0.02 |
5.31 | 5.17 | 5.27 | 251,157 |
| 08 Feb 18 |
5.28000 -0.12 |
5.48 | 5.27 | 5.37 | 262,924 |
| 07 Feb 18 |
5.40000 +0.14 |
5.45 | 5.27 | 5.30 | 246,291 |
| 06 Feb 18 |
5.26000 -0.18 |
5.36 | 5.09 | 5.19 | 454,082 |
| 05 Feb 18 |
5.44000 -0.19 |
5.57 | 5.41 | 5.55 | 183,159 |
| 02 Feb 18 |
5.63000 -0.06 |
5.72 | 5.59 | 5.69 | 161,865 |
| 01 Feb 18 |
5.69000 +0.02 |
5.81 | 5.67 | 5.68 | 121,964 |
| 31 Jan 18 |
5.67000 +0.04 |
5.77 | 5.60 | 5.63 | 137,159 |
| 30 Jan 18 |
5.63000 +0.01 |
5.67 | 5.53 | 5.59 | 186,296 |
| 29 Jan 18 |
5.62000 -0.03 |
5.69 | 5.61 | 5.69 | 38,486 |
| 26 Jan 18 |
5.65000 -0.01 |
5.70 | 5.58 | 5.67 | 60,733 |
| 25 Jan 18 |
5.66000 -0.09 |
5.76 | 5.64 | 5.76 | 62,031 |
| 24 Jan 18 |
5.75000 -0.11 |
5.86 | 5.75 | 5.86 | 66,632 |
| 23 Jan 18 |
5.86000 +0.03 |
5.90 | 5.78 | 5.85 | 150,695 |
| 22 Jan 18 |
5.83000 +0.04 |
5.83 | 5.67 | 5.77 | 122,823 |
| 19 Jan 18 |
5.79000 +0.19 |
5.79 | 5.61 | 5.61 | 90,957 |
| 18 Jan 18 |
5.60000 -0.08 |
5.69 | 5.56 | 5.69 | 211,198 |
| 17 Jan 18 |
5.68000 -0.02 |
5.69 | 5.65 | 5.67 | 31,542 |
| 16 Jan 18 |
5.70000 -0.03 |
5.78 | 5.65 | 5.73 | 110,230 |
| 15 Jan 18 |
5.73000 -0.17 |
5.92 | 5.71 | 5.90 | 133,246 |
| 12 Jan 18 |
5.90000 +0.07 |
5.93 | 5.78 | 5.83 | 94,834 |
| 11 Jan 18 |
5.83000 -0.11 |
5.95 | 5.80 | 5.95 | 79,149 |
| 10 Jan 18 |
5.94000 -0.09 |
6.01 | 5.83 | 6.01 | 181,977 |
| 09 Jan 18 |
6.03000 +0.03 |
6.06 | 5.97 | 6.01 | 117,830 |
| 08 Jan 18 |
6.00000 +0.06 |
6.05 | 5.94 | 5.95 | 173,040 |
| 05 Jan 18 |
5.94000 +0.11 |
5.95 | 5.84 | 5.86 | 165,557 |
| 04 Jan 18 |
5.83000 +0.03 |
5.88 | 5.72 | 5.83 | 216,609 |
| 03 Jan 18 |
5.80000 +0.21 |
5.83 | 5.58 | 5.58 | 266,686 |
| 02 Jan 18 |
5.59000 -0.04 |
5.66 | 5.54 | 5.64 | 165,017 |
| 29 Dec 17 |
5.62800 +0.02 |
5.63 | 5.52 | 5.62 | 105,716 |
| 28 Dec 17 |
5.60900 +0.05 |
5.69 | 5.55 | 5.69 | 215,434 |
| 27 Dec 17 |
5.56000 +0.03 |
5.59 | 5.46 | 5.54 | 142,262 |
| 22 Dec 17 |
5.53200 -0.01 |
5.55 | 5.42 | 5.55 | 185,650 |
| 21 Dec 17 |
5.53900 +0.33 |
5.57 | 5.21 | 5.27 | 284,744 |
| 20 Dec 17 |
5.21000 -0.01 |
5.27 | 5.17 | 5.17 | 106,076 |
| 19 Dec 17 |
5.21900 +0.05 |
5.26 | 5.17 | 5.21 | 114,473 |
| 18 Dec 17 |
5.17000 -0.03 |
5.25 | 5.16 | 5.20 | 208,242 |
| 15 Dec 17 |
5.20400 -0.01 |
5.31 | 5.18 | 5.20 | 228,715 |
| 14 Dec 17 |
5.21500 -0.13 |
5.40 | 5.21 | 5.33 | 220,227 |
| 13 Dec 17 |
5.34600 +0.09 |
5.38 | 5.21 | 5.23 | 198,184 |
| 12 Dec 17 |
5.25200 +0.03 |
5.28 | 5.20 | 5.22 | 110,382 |
| 11 Dec 17 |
5.22000 -0.08 |
5.32 | 5.15 | 5.32 | 84,485 |
| 08 Dec 17 |
5.30300 +0.00 |
5.37 | 5.25 | 5.31 | 222,929 |
| 07 Dec 17 |
5.30000 +0.15 |
5.33 | 5.16 | 5.17 | 206,471 |
| 06 Dec 17 |
5.15000 -0.05 |
5.20 | 5.10 | 5.16 | 174,268 |
| 05 Dec 17 |
5.20400 -0.03 |
5.30 | 5.18 | 5.26 | 177,531 |
| 04 Dec 17 |
5.23600 +0.08 |
5.27 | 5.15 | 5.16 | 151,052 |
| 01 Dec 17 |
5.16100 -0.06 |
5.24 | 5.04 | 5.24 | 245,459 |
| 30 Nov 17 |
5.22500 -0.05 |
5.28 | 5.06 | 5.24 | 368,403 |
| 29 Nov 17 |
5.27900 -0.03 |
5.37 | 5.22 | 5.35 | 204,298 |
| 28 Nov 17 |
5.31000 +0.01 |
5.33 | 5.16 | 5.32 | 448,481 |
| 27 Nov 17 |
5.30400 -0.22 |
5.49 | 5.28 | 5.49 | 220,140 |
| 24 Nov 17 |
5.52000 +0.05 |
5.53 | 5.43 | 5.47 | 102,890 |
| 23 Nov 17 |
5.47200 +0.01 |
5.50 | 5.39 | 5.44 | 107,169 |
| 22 Nov 17 |
5.46100 +0.01 |
5.49 | 5.40 | 5.46 | 77,088 |
| 21 Nov 17 |
5.45000 -0.04 |
5.55 | 5.43 | 5.55 | 102,271 |
| 20 Nov 17 |
5.49200 +0.04 |
5.50 | 5.40 | 5.44 | 124,054 |
| 17 Nov 17 |
5.45700 -0.01 |
5.50 | 5.42 | 5.44 | 76,304 |
| 16 Nov 17 |
5.47000 +0.01 |
5.54 | 5.42 | 5.45 | 163,961 |
| 15 Nov 17 |
5.45500 -0.15 |
5.57 | 5.38 | 5.56 | 178,925 |
| 14 Nov 17 |
5.60200 +0.06 |
5.70 | 5.55 | 5.62 | 183,612 |
| 13 Nov 17 |
5.54000 -0.15 |
5.70 | 5.43 | 5.69 | 406,495 |
| 10 Nov 17 |
5.68700 -0.07 |
5.78 | 5.66 | 5.78 | 75,197 |
| 09 Nov 17 |
5.75300 -0.10 |
5.96 | 5.75 | 5.82 | 208,978 |
| 08 Nov 17 |
5.85000 -0.01 |
5.91 | 5.71 | 5.85 | 232,351 |
| 07 Nov 17 |
5.85700 -0.05 |
5.94 | 5.83 | 5.90 | 146,883 |
| 06 Nov 17 |
5.91000 -0.07 |
5.97 | 5.88 | 5.97 | 94,658 |
| 03 Nov 17 |
5.97500 +0.05 |
5.98 | 5.90 | 5.91 | 70,601 |
| 02 Nov 17 |
5.92300 +0.00 |
5.97 | 5.90 | 5.93 | 128,480 |
| 01 Nov 17 |
5.92500 +0.03 |
5.98 | 5.90 | 5.93 | 93,850 |
| 30 Oct 17 |
5.89500 -0.01 |
5.92 | 5.89 | 5.90 | 76,937 |
| 27 Oct 17 |
5.90500 -0.08 |
6.01 | 5.87 | 6.01 | 119,362 |
| 26 Oct 17 |
5.98300 +0.12 |
6.00 | 5.83 | 5.85 | 169,472 |
| 25 Oct 17 |
5.86500 -0.04 |
5.92 | 5.86 | 5.90 | 71,764 |
| 24 Oct 17 |
5.90000 +0.01 |
5.93 | 5.87 | 5.87 | 116,907 |
| 23 Oct 17 |
5.89000 -0.08 |
5.96 | 5.75 | 5.90 | 283,612 |
| 20 Oct 17 |
5.97000 +0.04 |
5.97 | 5.91 | 5.95 | 60,389 |
| 19 Oct 17 |
5.92800 -0.09 |
5.99 | 5.88 | 5.99 | 221,400 |
| 18 Oct 17 |
6.02100 +0.07 |
6.03 | 5.91 | 6.03 | 90,114 |
| 17 Oct 17 |
5.94900 +0.01 |
5.99 | 5.90 | 5.95 | 97,257 |
| 16 Oct 17 |
5.94300 -0.02 |
6.01 | 5.91 | 5.97 | 51,984 |
| 13 Oct 17 |
5.96400 -0.08 |
6.03 | 5.93 | 6.01 | 137,338 |
| 12 Oct 17 |
6.04500 +0.13 |
6.07 | 5.92 | 5.93 | 137,481 |
| 11 Oct 17 |
5.91500 -0.03 |
5.95 | 5.85 | 5.95 | 172,428 |
| 10 Oct 17 |
5.94700 -0.01 |
6.01 | 5.91 | 5.98 | 86,006 |
| 09 Oct 17 |
5.96100 -0.08 |
6.11 | 5.91 | 6.05 | 140,803 |
| 06 Oct 17 |
6.04100 +0.04 |
6.10 | 6.00 | 6.00 | 101,735 |
| 05 Oct 17 |
6.00000 +0.13 |
6.04 | 5.86 | 5.89 | 240,192 |
| 04 Oct 17 |
5.87500 +0.01 |
5.89 | 5.79 | 5.88 | 257,467 |
| 02 Oct 17 |
5.87000 +0.04 |
5.89 | 5.79 | 5.82 | 240,836 |
| 29 Sep 17 |
5.83300 -0.02 |
5.87 | 5.78 | 5.83 | 152,398 |
| 28 Sep 17 |
5.84900 +0.05 |
5.85 | 5.78 | 5.83 | 245,360 |
| 27 Sep 17 |
5.80000 -0.03 |
5.84 | 5.78 | 5.80 | 126,430 |
| 26 Sep 17 |
5.82700 -0.02 |
5.87 | 5.77 | 5.87 | 154,033 |
| 25 Sep 17 |
5.84600 -0.06 |
5.93 | 5.80 | 5.90 | 60,583 |
| 22 Sep 17 |
5.90700 +0.01 |
5.94 | 5.87 | 5.88 | 122,993 |
| 21 Sep 17 |
5.89200 -0.01 |
5.95 | 5.86 | 5.90 | 192,865 |
| 20 Sep 17 |
5.90300 -0.11 |
6.03 | 5.88 | 5.99 | 216,911 |
| 19 Sep 17 |
6.01000 +0.05 |
6.04 | 5.95 | 5.98 | 155,838 |
| 18 Sep 17 |
5.96000 +0.15 |
5.99 | 5.81 | 5.82 | 227,130 |
| 15 Sep 17 |
5.81200 -0.02 |
5.90 | 5.75 | 5.89 | 309,898 |
| 14 Sep 17 |
5.83500 -0.04 |
5.89 | 5.78 | 5.87 | 98,726 |
| 13 Sep 17 |
5.87300 -0.05 |
5.95 | 5.86 | 5.90 | 112,414 |
| 12 Sep 17 |
5.92400 +0.01 |
5.98 | 5.91 | 5.92 | 72,245 |
| 11 Sep 17 |
5.91700 +0.05 |
5.95 | 5.82 | 5.82 | 174,276 |
| 08 Sep 17 |
5.86300 +0.07 |
5.87 | 5.77 | 5.79 | 280,889 |
| 07 Sep 17 |
5.78800 +0.09 |
5.79 | 5.65 | 5.67 | 231,024 |
| 06 Sep 17 |
5.70000 -0.01 |
5.72 | 5.64 | 5.71 | 180,136 |
| 05 Sep 17 |
5.71100 -0.07 |
5.85 | 5.67 | 5.77 | 213,001 |
| 04 Sep 17 |
5.78100 -0.16 |
5.87 | 5.72 | 5.85 | 277,660 |
| 01 Sep 17 |
5.94000 +0.00 |
5.99 | 5.92 | 5.94 | 94,927 |
| 31 Aug 17 |
5.94300 -0.01 |
5.99 | 5.90 | 5.95 | 67,905 |
| 30 Aug 17 |
5.95400 +0.02 |
6.01 | 5.89 | 5.97 | 98,619 |
| 29 Aug 17 |
5.93200 -0.26 |
6.17 | 5.92 | 6.17 | 454,511 |
| 28 Aug 17 |
6.19100 -0.01 |
6.24 | 6.15 | 6.19 | 122,874 |
| 25 Aug 17 |
6.20000 +0.00 |
6.24 | 6.16 | 6.22 | 123,346 |
| 24 Aug 17 |
6.20000 +0.00 |
6.21 | 6.16 | 6.20 | 60,768 |
| 23 Aug 17 |
6.20400 +0.02 |
6.21 | 6.16 | 6.19 | 60,221 |
| 22 Aug 17 |
6.18800 -0.01 |
6.27 | 6.17 | 6.24 | 85,598 |
| 21 Aug 17 |
6.20000 +0.01 |
6.25 | 6.14 | 6.18 | 128,748 |
| 18 Aug 17 |
6.19200 +0.00 |
6.27 | 6.10 | 6.14 | 84,975 |
| 17 Aug 17 |
6.19300 -0.01 |
6.23 | 6.17 | 6.20 | 147,069 |
| 16 Aug 17 |
6.20200 +0.05 |
6.28 | 6.13 | 6.19 | 137,705 |
| 15 Aug 17 |
6.15000 +0.00 |
6.21 | 6.07 | 6.18 | 280,557 |
| 14 Aug 17 |
6.14800 +0.12 |
6.27 | 6.08 | 6.10 | 199,323 |
| 11 Aug 17 |
6.02900 -0.18 |
6.19 | 6.00 | 6.17 | 370,309 |
| 10 Aug 17 |
6.21300 -0.16 |
6.41 | 6.16 | 6.33 | 456,297 |
| 09 Aug 17 |
6.36800 +0.02 |
6.41 | 6.29 | 6.34 | 261,172 |
| 08 Aug 17 |
6.35000 -0.04 |
6.43 | 6.28 | 6.36 | 345,968 |
| 07 Aug 17 |
6.38700 +0.17 |
6.41 | 6.24 | 6.24 | 242,633 |
| 04 Aug 17 |
6.22000 +0.08 |
6.26 | 6.15 | 6.19 | 345,761 |
| 03 Aug 17 |
6.13700 +0.07 |
6.19 | 6.05 | 6.05 | 214,400 |
| 02 Aug 17 |
6.07000 -0.07 |
6.16 | 6.02 | 6.16 | 119,380 |
| 01 Aug 17 |
6.13600 -0.05 |
6.19 | 6.10 | 6.19 | 142,103 |
| 31 Jul 17 |
6.19000 +0.05 |
6.28 | 6.13 | 6.14 | 158,207 |
| 28 Jul 17 |
6.14000 +0.01 |
6.17 | 6.08 | 6.10 | 93,520 |
| 27 Jul 17 |
6.13100 +0.00 |
6.24 | 6.04 | 6.12 | 214,309 |
| 26 Jul 17 |
6.12800 +0.09 |
6.15 | 5.96 | 6.02 | 254,725 |
| 25 Jul 17 |
6.03300 +0.20 |
6.06 | 5.84 | 5.85 | 167,997 |
| 24 Jul 17 |
5.82800 -0.01 |
5.86 | 5.73 | 5.85 | 164,642 |
| 21 Jul 17 |
5.83300 -0.13 |
5.99 | 5.78 | 5.97 | 299,453 |
| 20 Jul 17 |
5.96600 +0.04 |
6.01 | 5.84 | 5.93 | 224,877 |
| 19 Jul 17 |
5.92800 +0.11 |
5.94 | 5.75 | 5.94 | 130,383 |
| 18 Jul 17 |
5.81300 -0.17 |
5.98 | 5.75 | 5.98 | 304,101 |
| 17 Jul 17 |
5.98800 -0.09 |
6.08 | 5.87 | 6.08 | 179,776 |
| 14 Jul 17 |
6.07900 +0.00 |
6.08 | 5.94 | 6.07 | 88,343 |
| 13 Jul 17 |
6.08000 +0.07 |
6.08 | 5.98 | 6.01 | 103,127 |
| 12 Jul 17 |
6.01000 +0.18 |
6.06 | 5.80 | 5.80 | 188,869 |
| 11 Jul 17 |
5.83500 +0.03 |
5.89 | 5.83 | 5.87 | 117,280 |
| 10 Jul 17 |
5.81000 +0.09 |
5.84 | 5.71 | 5.71 | 82,125 |
| 07 Jul 17 |
5.71600 -0.15 |
5.86 | 5.67 | 5.80 | 119,590 |
| 06 Jul 17 |
5.87000 +0.03 |
5.90 | 5.79 | 5.80 | 114,341 |
| 05 Jul 17 |
5.84300 +0.03 |
5.90 | 5.75 | 5.75 | 99,886 |
| 04 Jul 17 |
5.81000 -0.04 |
5.88 | 5.60 | 5.80 | 326,879 |
| 03 Jul 17 |
5.84900 +0.01 |
5.86 | 5.77 | 5.80 | 189,095 |
| 30 Jun 17 |
5.83600 -0.16 |
5.99 | 5.76 | 5.90 | 237,346 |
| 29 Jun 17 |
5.99200 -0.05 |
6.10 | 5.70 | 6.07 | 289,726 |
| 28 Jun 17 |
6.03800 -0.07 |
6.13 | 5.96 | 6.13 | 139,240 |
| 27 Jun 17 |
6.11200 -0.05 |
6.18 | 6.04 | 6.16 | 67,318 |
| 26 Jun 17 |
6.16400 -0.02 |
6.24 | 6.12 | 6.21 | 130,882 |
| 23 Jun 17 |
6.18300 -0.11 |
6.30 | 6.12 | 6.30 | 105,852 |
| 22 Jun 17 |
6.29700 -0.08 |
6.39 | 6.29 | 6.34 | 76,026 |
| 21 Jun 17 |
6.37500 -0.03 |
6.39 | 6.26 | 6.37 | 125,811 |
| 20 Jun 17 |
6.40000 -0.07 |
6.50 | 6.40 | 6.50 | 105,379 |
| 19 Jun 17 |
6.47000 +0.33 |
6.49 | 6.25 | 6.36 | 552,177 |
| 16 Jun 17 |
6.14400 +0.16 |
6.14 | 5.98 | 6.02 | 364,706 |
| 15 Jun 17 |
5.98500 -0.12 |
6.15 | 5.95 | 6.15 | 164,321 |
| 14 Jun 17 |
6.10100 -0.10 |
6.25 | 6.08 | 6.21 | 130,990 |
| 13 Jun 17 |
6.19600 +0.19 |
6.20 | 6.04 | 6.04 | 102,392 |
| 12 Jun 17 |
6.00700 -0.12 |
6.12 | 5.97 | 6.11 | 137,318 |
| 09 Jun 17 |
6.12600 +0.02 |
6.19 | 6.05 | 6.10 | 95,363 |
| 08 Jun 17 |
6.11000 -0.07 |
6.24 | 6.08 | 6.18 | 174,900 |
| 07 Jun 17 |
6.17500 +0.15 |
6.21 | 6.04 | 6.07 | 107,114 |
| 06 Jun 17 |
6.02800 -0.24 |
6.30 | 6.00 | 6.25 | 246,229 |
| 02 Jun 17 |
6.26700 +0.12 |
6.34 | 6.17 | 6.18 | 136,947 |
| 01 Jun 17 |
6.14800 +0.08 |
6.15 | 6.06 | 6.06 | 122,016 |
| 31 May 17 |
6.06700 -0.01 |
6.13 | 6.03 | 6.10 | 164,262 |
| 30 May 17 |
6.08000 +0.03 |
6.12 | 6.04 | 6.04 | 228,268 |
| 29 May 17 |
6.05000 -0.03 |
6.09 | 6.03 | 6.09 | 91,664 |
| 26 May 17 |
6.08000 -0.01 |
6.10 | 6.05 | 6.06 | 95,465 |
| 25 May 17 |
6.08700 +0.04 |
6.10 | 6.00 | 6.05 | 113,102 |
| 24 May 17 |
6.05000 +0.01 |
6.08 | 6.00 | 6.04 | 221,063 |
| 23 May 17 |
6.04000 +0.03 |
6.05 | 5.96 | 5.97 | 276,951 |
| 22 May 17 |
6.01500 +0.14 |
6.03 | 5.87 | 5.90 | 377,164 |
| 19 May 17 |
5.87700 +0.11 |
5.90 | 5.77 | 5.78 | 219,490 |
| 18 May 17 |
5.76500 +0.08 |
5.80 | 5.60 | 5.60 | 183,484 |
| 17 May 17 |
5.68300 -0.10 |
5.77 | 5.67 | 5.77 | 111,075 |
| 16 May 17 |
5.78000 -0.05 |
5.83 | 5.76 | 5.82 | 102,865 |
| 15 May 17 |
5.83300 -0.03 |
5.91 | 5.80 | 5.90 | 47,671 |
| 12 May 17 |
5.86500 -0.06 |
5.94 | 5.82 | 5.86 | 121,284 |
| 11 May 17 |
5.92000 -0.05 |
6.01 | 5.85 | 5.97 | 261,852 |
| 10 May 17 |
5.97000 +0.03 |
5.97 | 5.81 | 5.93 | 127,885 |
| 09 May 17 |
5.94000 +0.14 |
6.09 | 5.82 | 5.82 | 358,014 |
| 08 May 17 |
5.80200 +0.00 |
5.83 | 5.75 | 5.83 | 163,874 |
| 05 May 17 |
5.80000 -0.07 |
5.84 | 5.78 | 5.84 | 30,762 |
| 04 May 17 |
5.87200 +0.08 |
5.87 | 5.75 | 5.79 | 97,220 |
| 03 May 17 |
5.79600 +0.01 |
5.80 | 5.71 | 5.80 | 55,499 |
| 02 May 17 |
5.79000 +0.00 |
5.83 | 5.76 | 5.81 | 87,602 |
| 28 Apr 17 |
5.78700 -0.03 |
5.83 | 5.76 | 5.80 | 106,069 |
| 27 Apr 17 |
5.82100 +0.02 |
5.86 | 5.71 | 5.78 | 125,300 |
| 26 Apr 17 |
5.80000 -0.02 |
5.87 | 5.77 | 5.82 | 151,630 |
| 25 Apr 17 |
5.81700 +0.00 |
5.87 | 5.79 | 5.82 | 89,817 |
| 24 Apr 17 |
5.81300 +0.11 |
5.86 | 5.77 | 5.80 | 252,758 |
| 21 Apr 17 |
5.70000 +0.05 |
5.74 | 5.60 | 5.60 | 87,886 |
| 20 Apr 17 |
5.65400 +0.02 |
5.75 | 5.55 | 5.55 | 165,402 |
| 19 Apr 17 |
5.63500 +0.04 |
5.64 | 5.57 | 5.57 | 107,013 |
| 18 Apr 17 |
5.60000 -0.06 |
5.74 | 5.57 | 5.74 | 211,505 |
| 13 Apr 17 |
5.66000 +0.02 |
5.67 | 5.53 | 5.63 | 156,044 |
| 12 Apr 17 |
5.64000 +0.02 |
5.66 | 5.54 | 5.66 | 110,585 |
| 11 Apr 17 |
5.61600 -0.16 |
5.77 | 5.57 | 5.77 | 227,510 |
| 10 Apr 17 |
5.78000 +0.02 |
5.78 | 5.75 | 5.78 | 115,063 |
| 07 Apr 17 |
5.75800 -0.02 |
5.79 | 5.73 | 5.79 | 151,756 |
| 06 Apr 17 |
5.78000 -0.04 |
5.80 | 5.74 | 5.79 | 191,451 |
| 05 Apr 17 |
5.82000 +0.09 |
5.92 | 5.70 | 5.75 | 448,131 |
| 04 Apr 17 |
5.72600 +0.17 |
5.75 | 5.55 | 5.59 | 313,994 |
| 03 Apr 17 |
5.56000 +0.14 |
5.63 | 5.51 | 5.59 | 280,205 |
| 31 Mar 17 |
5.41500 -0.05 |
5.47 | 5.40 | 5.47 | 70,438 |
| 30 Mar 17 |
5.46700 +0.05 |
5.48 | 5.35 | 5.44 | 119,525 |
| 29 Mar 17 |
5.42000 -0.02 |
5.49 | 5.39 | 5.48 | 84,721 |
| 28 Mar 17 |
5.44000 +0.08 |
5.51 | 5.35 | 5.39 | 135,965 |
| 27 Mar 17 |
5.36100 -0.09 |
5.47 | 5.31 | 5.47 | 117,243 |
| 24 Mar 17 |
5.44700 -0.01 |
5.48 | 5.39 | 5.46 | 98,396 |
| 23 Mar 17 |
5.46000 +0.18 |
5.46 | 5.28 | 5.29 | 217,988 |
| 22 Mar 17 |
5.28000 -0.07 |
5.31 | 5.24 | 5.30 | 122,292 |
| 21 Mar 17 |
5.35000 -0.17 |
5.70 | 5.32 | 5.55 | 395,088 |
| 20 Mar 17 |
5.52000 +0.18 |
5.54 | 5.30 | 5.39 | 384,440 |
| 17 Mar 17 |
5.33900 +0.07 |
5.39 | 5.22 | 5.27 | 178,814 |
| 16 Mar 17 |
5.26500 +0.03 |
5.30 | 5.20 | 5.29 | 132,640 |
| 15 Mar 17 |
5.23200 +0.03 |
5.26 | 5.18 | 5.22 | 92,365 |
| 14 Mar 17 |
5.20000 -0.07 |
5.29 | 5.18 | 5.28 | 167,522 |
| 13 Mar 17 |
5.27300 +0.07 |
5.30 | 5.16 | 5.20 | 131,739 |
| 10 Mar 17 |
5.20400 +0.07 |
5.21 | 5.14 | 5.14 | 52,550 |
| 09 Mar 17 |
5.13200 -0.09 |
5.18 | 5.10 | 5.18 | 72,085 |
| 08 Mar 17 |
5.22000 +0.01 |
5.24 | 5.17 | 5.21 | 76,892 |
| 07 Mar 17 |
5.21000 +0.03 |
5.24 | 5.18 | 5.18 | 55,709 |
| 06 Mar 17 |
5.17700 -0.05 |
5.23 | 5.14 | 5.18 | 163,313 |
| 03 Mar 17 |
5.22900 +0.00 |
5.26 | 5.20 | 5.20 | 69,237 |
| 02 Mar 17 |
5.23300 +0.08 |
5.26 | 5.14 | 5.14 | 141,420 |
| 01 Mar 17 |
5.15000 +0.11 |
5.16 | 5.00 | 5.00 | 156,481 |
| 28 Feb 17 |
5.04300 +0.05 |
5.05 | 4.95 | 4.98 | 136,434 |
| 27 Feb 17 |
4.99500 -0.06 |
5.13 | 4.95 | 5.06 | 209,477 |
| 24 Feb 17 |
5.05000 -0.22 |
5.29 | 4.95 | 5.28 | 385,847 |
| 23 Feb 17 |
5.27000 -0.17 |
5.40 | 5.16 | 5.40 | 310,819 |
| 22 Feb 17 |
5.44400 +0.24 |
5.46 | 5.11 | 5.24 | 358,500 |
| 21 Feb 17 |
5.20000 -0.08 |
5.55 | 4.90 | 5.32 | 1,100,720 |
| 20 Feb 17 |
5.27700 +0.03 |
5.28 | 5.15 | 5.25 | 134,416 |
| 17 Feb 17 |
5.24600 +0.05 |
5.25 | 5.11 | 5.19 | 140,352 |
| 16 Feb 17 |
5.19500 +0.03 |
5.25 | 5.12 | 5.15 | 173,787 |
| 15 Feb 17 |
5.16200 +0.02 |
5.19 | 5.09 | 5.14 | 189,759 |
| 14 Feb 17 |
5.14000 +0.13 |
5.14 | 4.95 | 4.95 | 141,859 |
| 13 Feb 17 |
5.01000 +0.03 |
5.01 | 4.93 | 5.00 | 175,789 |
| 10 Feb 17 |
4.98000 +0.04 |
5.00 | 4.87 | 4.96 | 164,756 |
| 09 Feb 17 |
4.94200 +0.04 |
4.96 | 4.82 | 4.95 | 104,614 |
| 08 Feb 17 |
4.90000 -0.01 |
4.95 | 4.84 | 4.95 | 99,400 |
| 07 Feb 17 |
4.91000 -0.04 |
4.94 | 4.87 | 4.92 | 159,592 |
| 06 Feb 17 |
4.95000 +0.00 |
5.03 | 4.87 | 4.95 | 258,858 |
| 03 Feb 17 |
4.95000 +0.00 |
5.00 | 4.91 | 5.00 | 65,379 |
| 02 Feb 17 |
4.95200 +0.02 |
5.00 | 4.88 | 4.91 | 142,949 |
| 01 Feb 17 |
4.93400 +0.15 |
4.96 | 4.71 | 4.71 | 208,467 |
| 31 Jan 17 |
4.78000 +0.06 |
4.84 | 4.66 | 4.68 | 150,306 |
| 30 Jan 17 |
4.71600 -0.06 |
4.85 | 4.67 | 4.73 | 112,264 |
| 27 Jan 17 |
4.78000 -0.01 |
4.84 | 4.71 | 4.73 | 112,372 |
| 26 Jan 17 |
4.79000 -0.06 |
4.88 | 4.74 | 4.85 | 178,760 |
| 25 Jan 17 |
4.85000 +0.05 |
4.89 | 4.74 | 4.78 | 143,955 |
| 24 Jan 17 |
4.80400 +0.17 |
4.83 | 4.62 | 4.64 | 102,950 |
| 23 Jan 17 |
4.63600 +0.00 |
4.65 | 4.56 | 4.62 | 46,623 |
| 20 Jan 17 |
4.64000 -0.01 |
4.70 | 4.63 | 4.66 | 70,446 |
| 19 Jan 17 |
4.65000 -0.01 |
4.67 | 4.61 | 4.67 | 48,723 |
| 18 Jan 17 |
4.66500 +0.07 |
4.72 | 4.58 | 4.58 | 110,568 |
| 17 Jan 17 |
4.59700 +0.06 |
4.72 | 4.51 | 4.60 | 189,955 |
| 16 Jan 17 |
4.54100 -0.03 |
4.63 | 4.46 | 4.50 | 150,524 |
| 13 Jan 17 |
4.56800 +0.22 |
4.75 | 4.32 | 4.34 | 238,444 |
| 12 Jan 17 |
4.35000 +0.00 |
4.38 | 4.28 | 4.38 | 78,566 |
| 11 Jan 17 |
4.35000 +0.17 |
4.45 | 4.18 | 4.18 | 249,387 |
| 10 Jan 17 |
4.18100 -0.02 |
4.21 | 4.16 | 4.16 | 53,161 |
| 09 Jan 17 |
4.19900 -0.05 |
4.26 | 4.16 | 4.20 | 57,700 |
| 06 Jan 17 |
4.25000 -0.05 |
4.35 | 4.14 | 4.25 | 140,801 |
| 05 Jan 17 |
4.30000 +0.02 |
4.32 | 4.22 | 4.30 | 117,880 |
| 04 Jan 17 |
4.28000 +0.11 |
4.43 | 4.18 | 4.22 | 278,319 |
| 03 Jan 17 |
4.17000 -0.03 |
4.22 | 4.15 | 4.20 | 83,518 |
| 02 Jan 17 |
4.20100 +0.03 |
4.25 | 4.11 | 4.11 | 146,926 |
| 30 Dec 16 |
4.17500 -0.01 |
4.18 | 4.09 | 4.09 | 17,868 |
| 29 Dec 16 |
4.19000 +0.04 |
4.19 | 4.11 | 4.15 | 31,924 |
| 28 Dec 16 |
4.15000 -0.01 |
4.18 | 4.10 | 4.18 | 35,803 |
| 27 Dec 16 |
4.16100 +0.02 |
4.19 | 4.07 | 4.07 | 32,570 |
| 23 Dec 16 |
4.13900 +0.04 |
4.14 | 4.07 | 4.07 | 54,063 |
| 22 Dec 16 |
4.10000 -0.03 |
4.15 | 4.08 | 4.10 | 48,967 |
| 21 Dec 16 |
4.13000 +0.02 |
4.20 | 4.09 | 4.20 | 33,033 |
| 20 Dec 16 |
4.10900 -0.01 |
4.20 | 4.09 | 4.12 | 42,297 |
| 19 Dec 16 |
4.12000 -0.03 |
4.15 | 4.08 | 4.08 | 118,191 |
| 16 Dec 16 |
4.15000 +0.00 |
4.20 | 4.10 | 4.10 | 81,098 |
| 15 Dec 16 |
4.15000 -0.01 |
4.15 | 4.08 | 4.10 | 101,427 |
| 14 Dec 16 |
4.16000 -0.04 |
4.19 | 4.09 | 4.13 | 96,233 |
| 13 Dec 16 |
4.19700 +0.03 |
4.20 | 4.06 | 4.11 | 114,081 |
| 12 Dec 16 |
4.17000 -0.01 |
4.20 | 4.11 | 4.13 | 75,972 |
| 09 Dec 16 |
4.18000 -0.02 |
4.21 | 4.14 | 4.20 | 92,436 |
| 08 Dec 16 |
4.20000 +0.04 |
4.21 | 4.10 | 4.19 | 89,810 |
| 07 Dec 16 |
4.16200 +0.00 |
4.19 | 4.10 | 4.10 | 66,635 |
| 06 Dec 16 |
4.16000 -0.01 |
4.19 | 4.10 | 4.19 | 49,839 |
| 05 Dec 16 |
4.17000 +0.02 |
4.20 | 4.05 | 4.08 | 187,409 |
| 02 Dec 16 |
4.15100 -0.05 |
4.20 | 4.05 | 4.09 | 109,699 |
| 01 Dec 16 |
4.19700 +0.00 |
4.20 | 4.09 | 4.10 | 68,174 |
| 30 Nov 16 |
4.19700 -0.05 |
4.24 | 4.16 | 4.21 | 123,344 |
| 29 Nov 16 |
4.24700 +0.14 |
4.28 | 4.10 | 4.11 | 121,850 |
| 28 Nov 16 |
4.11000 -0.05 |
4.22 | 4.03 | 4.05 | 122,760 |
| 25 Nov 16 |
4.15800 +0.00 |
4.16 | 4.06 | 4.06 | 39,857 |
| 24 Nov 16 |
4.16000 +0.08 |
4.16 | 4.06 | 4.09 | 149,506 |
| 23 Nov 16 |
4.08000 +0.06 |
4.09 | 3.99 | 3.99 | 78,818 |
| 22 Nov 16 |
4.02000 +0.02 |
4.07 | 3.99 | 3.99 | 40,864 |
| 21 Nov 16 |
4.00200 -0.02 |
4.05 | 3.97 | 4.05 | 29,990 |
| 18 Nov 16 |
4.02000 +0.02 |
4.08 | 3.94 | 4.08 | 38,111 |
| 17 Nov 16 |
4.00000 -0.02 |
4.12 | 3.95 | 4.02 | 182,629 |
| 16 Nov 16 |
4.02000 +0.02 |
4.03 | 3.98 | 4.00 | 48,679 |
| 15 Nov 16 |
4.00000 -0.01 |
4.06 | 3.95 | 4.06 | 55,965 |
| 14 Nov 16 |
4.01000 +0.11 |
4.10 | 3.91 | 3.91 | 272,805 |
| 11 Nov 16 |
3.89900 +0.05 |
3.95 | 3.80 | 3.80 | 166,016 |
| 10 Nov 16 |
3.85000 +0.22 |
3.87 | 3.74 | 3.77 | 188,964 |
| 09 Nov 16 |
3.63000 -0.08 |
3.70 | 3.50 | 3.50 | 197,906 |
| 08 Nov 16 |
3.71000 +0.04 |
3.75 | 3.68 | 3.73 | 38,291 |
| 07 Nov 16 |
3.67300 +0.07 |
3.73 | 3.67 | 3.67 | 42,088 |
| 04 Nov 16 |
3.60000 -0.15 |
3.80 | 3.48 | 3.80 | 198,376 |
| 03 Nov 16 |
3.75100 +0.05 |
3.78 | 3.67 | 3.67 | 57,211 |
| 02 Nov 16 |
3.70000 -0.03 |
3.72 | 3.66 | 3.66 | 12,172 |
| 01 Nov 16 |
3.73000 +0.03 |
3.73 | 3.65 | 3.65 | 11,614 |
| 31 Oct 16 |
3.70000 -0.06 |
3.78 | 3.68 | 3.71 | 28,300 |
| 28 Oct 16 |
3.75700 +0.00 |
3.77 | 3.72 | 3.77 | 22,027 |
| 27 Oct 16 |
3.75900 +0.00 |
3.77 | 3.75 | 3.75 | 20,820 |
| 26 Oct 16 |
3.75500 -0.01 |
3.78 | 3.69 | 3.75 | 41,959 |
| 25 Oct 16 |
3.76900 +0.02 |
3.77 | 3.72 | 3.75 | 22,853 |
| 24 Oct 16 |
3.75000 +0.00 |
3.75 | 3.71 | 3.72 | 25,321 |
| 21 Oct 16 |
3.75400 +0.02 |
3.75 | 3.70 | 3.75 | 22,638 |
| 20 Oct 16 |
3.73700 +0.02 |
3.75 | 3.68 | 3.75 | 14,775 |
| 19 Oct 16 |
3.72200 +0.00 |
3.75 | 3.69 | 3.75 | 20,842 |
| 18 Oct 16 |
3.72200 +0.04 |
3.75 | 3.69 | 3.70 | 42,113 |
| 17 Oct 16 |
3.68000 -0.02 |
3.70 | 3.62 | 3.70 | 11,111 |
| 14 Oct 16 |
3.70000 +0.00 |
3.72 | 3.67 | 3.72 | 12,890 |
| 13 Oct 16 |
3.70000 -0.03 |
3.73 | 3.60 | 3.70 | 51,923 |
| 12 Oct 16 |
3.73000 -0.01 |
3.77 | 3.70 | 3.71 | 23,052 |
| 11 Oct 16 |
3.74000 -0.03 |
3.76 | 3.71 | 3.71 | 22,074 |
| 10 Oct 16 |
3.76900 -0.01 |
3.77 | 3.73 | 3.76 | 30,437 |
| 07 Oct 16 |
3.77700 +0.03 |
3.78 | 3.72 | 3.77 | 34,346 |
| 06 Oct 16 |
3.75100 +0.02 |
3.77 | 3.71 | 3.75 | 15,974 |
| 05 Oct 16 |
3.73500 -0.04 |
3.77 | 3.68 | 3.74 | 38,271 |
| 04 Oct 16 |
3.77000 +0.02 |
3.78 | 3.74 | 3.78 | 33,937 |
| 30 Sep 16 |
3.75300 +0.00 |
3.78 | 3.65 | 3.70 | 48,331 |
| 29 Sep 16 |
3.75000 +0.00 |
3.78 | 3.73 | 3.78 | 17,871 |
| 28 Sep 16 |
3.75000 +0.01 |
3.76 | 3.71 | 3.71 | 22,062 |
| 27 Sep 16 |
3.74500 -0.04 |
3.75 | 3.71 | 3.71 | 29,959 |
| 26 Sep 16 |
3.78000 +0.01 |
3.79 | 3.73 | 3.79 | 23,860 |
| 23 Sep 16 |
3.77000 +0.01 |
3.77 | 3.71 | 3.76 | 14,313 |
| 22 Sep 16 |
3.76000 +0.02 |
3.77 | 3.73 | 3.76 | 15,172 |
| 21 Sep 16 |
3.73900 -0.03 |
3.79 | 3.71 | 3.77 | 67,644 |
| 20 Sep 16 |
3.77400 -0.04 |
3.80 | 3.75 | 3.80 | 11,306 |
| 19 Sep 16 |
3.81100 +0.01 |
3.81 | 3.75 | 3.81 | 41,707 |
| 16 Sep 16 |
3.80500 +0.01 |
3.84 | 3.76 | 3.76 | 14,317 |
| 15 Sep 16 |
3.80000 +0.00 |
3.83 | 3.71 | 3.71 | 28,761 |
| 14 Sep 16 |
3.80000 +0.01 |
3.85 | 3.76 | 3.76 | 73,161 |
| 13 Sep 16 |
3.79000 +0.02 |
3.80 | 3.71 | 3.80 | 39,963 |
| 12 Sep 16 |
3.77000 -0.03 |
3.82 | 3.75 | 3.75 | 80,417 |
| 09 Sep 16 |
3.80000 -0.03 |
3.85 | 3.76 | 3.76 | 34,102 |
| 08 Sep 16 |
3.83000 +0.04 |
3.84 | 3.74 | 3.74 | 81,964 |
| 07 Sep 16 |
3.78900 +0.04 |
3.79 | 3.71 | 3.73 | 12,340 |
| 06 Sep 16 |
3.75000 -0.05 |
3.77 | 3.73 | 3.73 | 28,749 |
| 05 Sep 16 |
3.79800 -0.01 |
3.80 | 3.73 | 3.78 | 8,131 |
| 02 Sep 16 |
3.80500 +0.03 |
3.81 | 3.73 | 3.78 | 43,652 |
| 01 Sep 16 |
3.77400 -0.03 |
3.79 | 3.70 | 3.70 | 17,691 |
| 31 Aug 16 |
3.80000 +0.05 |
3.83 | 3.74 | 3.75 | 52,772 |
| 30 Aug 16 |
3.74900 +0.00 |
3.78 | 3.66 | 3.68 | 143,419 |
| 29 Aug 16 |
3.75000 +0.02 |
3.75 | 3.70 | 3.70 | 31,992 |
| 26 Aug 16 |
3.73500 -0.06 |
3.76 | 3.65 | 3.70 | 80,671 |
| 25 Aug 16 |
3.79000 -0.05 |
3.83 | 3.77 | 3.82 | 44,046 |
| 24 Aug 16 |
3.84000 +0.02 |
3.85 | 3.80 | 3.82 | 28,292 |
| 23 Aug 16 |
3.82000 +0.08 |
3.82 | 3.74 | 3.74 | 64,602 |
| 22 Aug 16 |
3.73900 -0.05 |
3.79 | 3.70 | 3.79 | 22,743 |
| 19 Aug 16 |
3.79000 +0.08 |
3.79 | 3.73 | 3.74 | 25,830 |
| 18 Aug 16 |
3.71200 -0.03 |
3.76 | 3.71 | 3.76 | 15,060 |
| 17 Aug 16 |
3.74000 -0.01 |
3.76 | 3.70 | 3.76 | 37,585 |
| 16 Aug 16 |
3.75000 -0.03 |
3.77 | 3.71 | 3.71 | 31,404 |
| 15 Aug 16 |
3.77600 +0.00 |
3.80 | 3.70 | 3.70 | 119,873 |
| 12 Aug 16 |
3.78000 +0.00 |
3.82 | 3.74 | 3.79 | 96,202 |
| 11 Aug 16 |
3.78000 +0.03 |
3.81 | 3.73 | 3.74 | 136,955 |
| 10 Aug 16 |
3.74800 +0.00 |
3.83 | 3.72 | 3.80 | 150,773 |
| 09 Aug 16 |
3.74500 +0.11 |
3.82 | 3.58 | 3.58 | 221,357 |
| 08 Aug 16 |
3.63600 +0.09 |
3.82 | 3.60 | 3.61 | 197,062 |
| 05 Aug 16 |
3.55000 +0.06 |
3.57 | 3.47 | 3.51 | 70,804 |
| 04 Aug 16 |
3.49400 +0.01 |
3.51 | 3.45 | 3.48 | 44,893 |
| 03 Aug 16 |
3.48000 -0.02 |
3.51 | 3.43 | 3.51 | 90,774 |
| 02 Aug 16 |
3.50400 -0.03 |
3.53 | 3.47 | 3.53 | 31,743 |
| 01 Aug 16 |
3.53000 +0.07 |
3.53 | 3.48 | 3.49 | 103,337 |
| 29 Jul 16 |
3.46000 +0.02 |
3.49 | 3.40 | 3.47 | 48,076 |
| 28 Jul 16 |
3.44100 -0.02 |
3.48 | 3.39 | 3.42 | 68,430 |
| 27 Jul 16 |
3.45700 +0.18 |
3.46 | 3.35 | 3.35 | 84,824 |
| 26 Jul 16 |
3.28000 -0.11 |
3.37 | 3.28 | 3.35 | 15,873 |
| 25 Jul 16 |
3.39000 +0.00 |
3.40 | 3.25 | 3.25 | 28,793 |
| 22 Jul 16 |
3.38600 -0.01 |
3.40 | 3.30 | 3.32 | 23,981 |
| 21 Jul 16 |
3.39600 +0.01 |
3.40 | 3.34 | 3.39 | 53,421 |
| 20 Jul 16 |
3.39000 +0.09 |
3.41 | 3.25 | 3.25 | 40,556 |
| 19 Jul 16 |
3.30000 -0.05 |
3.35 | 3.22 | 3.30 | 59,940 |
| 18 Jul 16 |
3.34500 +0.00 |
3.40 | 3.28 | 3.40 | 17,171 |
| 15 Jul 16 |
3.34900 +0.01 |
3.40 | 3.28 | 3.40 | 29,872 |
| 14 Jul 16 |
3.34000 +0.03 |
3.40 | 3.29 | 3.30 | 91,615 |
| 13 Jul 16 |
3.30500 +0.00 |
3.36 | 3.26 | 3.36 | 71,523 |
| 12 Jul 16 |
3.30700 +0.07 |
3.35 | 3.21 | 3.21 | 94,849 |
| 11 Jul 16 |
3.23900 +0.05 |
3.24 | 3.21 | 3.21 | 31,569 |
| 08 Jul 16 |
3.19000 +0.11 |
3.20 | 3.09 | 3.15 | 122,867 |
| 07 Jul 16 |
3.08000 +0.00 |
3.18 | 3.03 | 3.03 | 86,390 |
| 06 Jul 16 |
3.07600 -0.04 |
3.16 | 3.03 | 3.03 | 61,550 |
| 05 Jul 16 |
3.12000 -0.06 |
3.15 | 3.06 | 3.15 | 72,172 |
| 04 Jul 16 |
3.18000 +0.00 |
3.23 | 3.16 | 3.19 | 41,019 |
| 01 Jul 16 |
3.18000 -0.03 |
3.27 | 3.15 | 3.27 | 48,003 |
| 30 Jun 16 |
3.20700 +0.07 |
3.23 | 3.14 | 3.21 | 56,046 |
| 29 Jun 16 |
3.14000 +0.10 |
3.21 | 3.01 | 3.01 | 152,747 |
| 28 Jun 16 |
3.04000 +0.08 |
3.06 | 2.98 | 3.00 | 144,383 |
| 27 Jun 16 |
2.95800 -0.16 |
3.15 | 2.95 | 3.15 | 222,665 |
| 24 Jun 16 |
3.12000 -0.23 |
3.22 | 2.95 | 3.21 | 293,638 |
| 23 Jun 16 |
3.34700 +0.02 |
3.40 | 3.30 | 3.39 | 146,641 |
| 22 Jun 16 |
3.33000 -0.02 |
3.37 | 3.32 | 3.35 | 68,746 |
| 21 Jun 16 |
3.35000 +0.05 |
3.39 | 3.30 | 3.39 | 122,252 |
| 20 Jun 16 |
3.30300 +0.01 |
3.50 | 3.27 | 3.50 | 192,168 |
| 17 Jun 16 |
3.29400 -0.06 |
3.36 | 3.25 | 3.25 | 228,635 |
| 16 Jun 16 |
3.35000 -0.12 |
3.43 | 3.33 | 3.42 | 158,470 |
| 15 Jun 16 |
3.46800 +0.06 |
3.50 | 3.36 | 3.36 | 139,010 |
| 14 Jun 16 |
3.40600 -0.08 |
3.53 | 3.30 | 3.44 | 111,541 |
| 13 Jun 16 |
3.48100 -0.11 |
3.55 | 3.40 | 3.55 | 84,521 |
| 10 Jun 16 |
3.58700 +0.00 |
3.59 | 3.48 | 3.56 | 144,698 |
| 09 Jun 16 |
3.59000 +0.00 |
3.61 | 3.56 | 3.56 | 29,294 |
| 08 Jun 16 |
3.59300 -0.02 |
3.66 | 3.57 | 3.66 | 34,644 |
| 07 Jun 16 |
3.60900 -0.01 |
3.62 | 3.55 | 3.55 | 46,431 |
| 06 Jun 16 |
3.62100 +0.00 |
3.62 | 3.57 | 3.62 | 44,676 |
| 03 Jun 16 |
3.62000 -0.08 |
3.67 | 3.51 | 3.56 | 190,915 |
| 02 Jun 16 |
3.69700 +0.24 |
3.70 | 3.40 | 3.40 | 151,557 |
| 01 Jun 16 |
3.45500 -0.05 |
3.53 | 3.40 | 3.43 | 90,560 |
| 31 May 16 |
3.50000 -0.06 |
3.55 | 3.48 | 3.48 | 105,524 |
| 30 May 16 |
3.55500 -0.01 |
3.56 | 3.42 | 3.50 | 76,149 |
| 27 May 16 |
3.56300 +0.05 |
3.66 | 3.50 | 3.50 | 85,892 |
| 26 May 16 |
3.51800 +0.10 |
3.66 | 3.41 | 3.42 | 175,277 |
| 25 May 16 |
3.42000 +0.02 |
3.42 | 3.35 | 3.40 | 138,986 |
| 24 May 16 |
3.40000 -0.01 |
3.46 | 3.38 | 3.44 | 86,990 |
| 23 May 16 |
3.41000 -0.05 |
3.46 | 3.38 | 3.46 | 60,913 |
| 20 May 16 |
3.46300 -0.01 |
3.51 | 3.46 | 3.50 | 84,585 |
| 19 May 16 |
3.47500 -0.01 |
3.51 | 3.45 | 3.51 | 113,319 |
| 18 May 16 |
3.48900 +0.06 |
3.51 | 3.41 | 3.41 | 138,367 |
| 17 May 16 |
3.43300 +0.03 |
3.47 | 3.41 | 3.45 | 133,727 |
| 13 May 16 |
3.40700 +0.05 |
3.43 | 3.36 | 3.40 | 77,428 |
| 12 May 16 |
3.36000 -0.01 |
3.45 | 3.36 | 3.40 | 214,475 |
| 11 May 16 |
3.36600 -0.02 |
3.40 | 3.37 | 3.40 | 28,432 |
| 10 May 16 |
3.39000 +0.01 |
3.41 | 3.37 | 3.39 | 40,450 |
| 09 May 16 |
3.38300 +0.04 |
3.45 | 3.38 | 3.40 | 74,546 |
| 06 May 16 |
3.34600 -0.05 |
3.45 | 3.33 | 3.33 | 53,676 |
| 05 May 16 |
3.39500 +0.04 |
3.39 | 3.35 | 3.35 | 24,187 |
| 04 May 16 |
3.35400 -0.02 |
3.44 | 3.33 | 3.44 | 99,047 |
| 03 May 16 |
3.37900 -0.05 |
3.43 | 3.35 | 3.43 | 176,731 |
| 02 May 16 |
3.43000 +0.03 |
3.47 | 3.40 | 3.44 | 88,911 |
| 29 Apr 16 |
3.40400 +0.03 |
3.42 | 3.36 | 3.37 | 113,186 |
| 28 Apr 16 |
3.37000 -0.03 |
3.45 | 3.35 | 3.45 | 165,981 |
| 27 Apr 16 |
3.39900 +0.20 |
3.45 | 3.23 | 3.25 | 459,751 |
| 26 Apr 16 |
3.20000 +0.00 |
3.20 | 3.19 | 3.20 | 573,897 |
| 25 Apr 16 |
3.20000 +0.02 |
3.20 | 3.17 | 3.19 | 137,372 |
| 22 Apr 16 |
3.18500 +0.06 |
3.21 | 3.13 | 3.13 | 233,821 |
| 21 Apr 16 |
3.12800 -0.05 |
3.19 | 3.10 | 3.17 | 125,335 |
| 20 Apr 16 |
3.17800 -0.05 |
3.24 | 3.17 | 3.20 | 64,805 |
| 19 Apr 16 |
3.22300 +0.06 |
3.32 | 3.13 | 3.16 | 174,740 |
| 18 Apr 16 |
3.16000 +0.00 |
3.21 | 3.08 | 3.08 | 95,530 |
| 15 Apr 16 |
3.15800 -0.07 |
3.24 | 3.13 | 3.20 | 165,595 |
| 14 Apr 16 |
3.22800 +0.12 |
3.23 | 3.13 | 3.13 | 132,414 |
| 13 Apr 16 |
3.10600 +0.12 |
3.12 | 2.99 | 3.03 | 285,904 |
| 12 Apr 16 |
2.99000 -0.04 |
3.02 | 2.97 | 3.02 | 17,496 |
| 11 Apr 16 |
3.02700 +0.09 |
3.03 | 2.90 | 3.00 | 83,110 |
| 08 Apr 16 |
2.94200 +0.07 |
2.98 | 2.86 | 2.95 | 80,164 |
| 07 Apr 16 |
2.87300 -0.05 |
2.93 | 2.85 | 2.91 | 36,914 |
| 06 Apr 16 |
2.91900 +0.04 |
2.95 | 2.86 | 2.95 | 60,778 |
| 05 Apr 16 |
2.88000 -0.02 |
2.98 | 2.85 | 2.98 | 52,789 |
| 04 Apr 16 |
2.90300 +0.05 |
3.08 | 2.85 | 2.85 | 154,063 |
| 01 Apr 16 |
2.84900 +0.01 |
2.85 | 2.80 | 2.85 | 45,491 |
| 31 Mar 16 |
2.84300 +0.01 |
2.85 | 2.78 | 2.83 | 45,774 |
| 30 Mar 16 |
2.83300 +0.06 |
2.83 | 2.75 | 2.75 | 153,004 |
| 29 Mar 16 |
2.77300 -0.01 |
2.80 | 2.75 | 2.80 | 59,395 |
| 24 Mar 16 |
2.78100 +0.00 |
2.85 | 2.78 | 2.85 | 51,350 |
| 23 Mar 16 |
2.78400 +0.00 |
2.85 | 2.78 | 2.80 | 53,639 |
| 22 Mar 16 |
2.78100 -0.02 |
2.84 | 2.75 | 2.84 | 66,523 |
| 21 Mar 16 |
2.80400 -0.01 |
2.88 | 2.80 | 2.81 | 162,003 |
| 18 Mar 16 |
2.81000 +0.04 |
2.85 | 2.75 | 2.76 | 215,489 |
| 17 Mar 16 |
2.76600 +0.01 |
2.82 | 2.74 | 2.80 | 330,192 |
| 16 Mar 16 |
2.76100 +0.01 |
2.79 | 2.75 | 2.76 | 118,913 |
| 15 Mar 16 |
2.75200 +0.00 |
2.80 | 2.75 | 2.80 | 107,357 |
| 14 Mar 16 |
2.75000 +0.03 |
2.79 | 2.71 | 2.72 | 123,387 |
| 11 Mar 16 |
2.72000 +0.03 |
2.77 | 2.70 | 2.70 | 59,719 |
| 10 Mar 16 |
2.69000 -0.03 |
2.83 | 2.68 | 2.72 | 109,079 |
| 09 Mar 16 |
2.72100 +0.00 |
2.74 | 2.70 | 2.71 | 40,221 |
| 08 Mar 16 |
2.72000 -0.08 |
2.80 | 2.65 | 2.77 | 86,659 |
| 07 Mar 16 |
2.79500 -0.02 |
2.85 | 2.77 | 2.80 | 71,485 |
| 04 Mar 16 |
2.81700 +0.03 |
2.83 | 2.77 | 2.83 | 139,389 |
| 03 Mar 16 |
2.78500 -0.01 |
2.84 | 2.75 | 2.75 | 40,800 |
| 02 Mar 16 |
2.79900 +0.05 |
2.80 | 2.70 | 2.70 | 67,296 |
| 01 Mar 16 |
2.74600 +0.11 |
2.77 | 2.60 | 2.68 | 419,635 |
| 29 Feb 16 |
2.63600 -0.01 |
2.66 | 2.60 | 2.66 | 99,966 |
| 26 Feb 16 |
2.64800 +0.03 |
2.70 | 2.62 | 2.63 | 110,787 |
| 25 Feb 16 |
2.62100 -0.08 |
2.77 | 2.60 | 2.70 | 196,939 |
| 24 Feb 16 |
2.70000 +0.06 |
2.70 | 2.52 | 2.67 | 240,803 |
| 23 Feb 16 |
2.63700 -0.17 |
2.80 | 2.58 | 2.79 | 254,569 |
| 22 Feb 16 |
2.80400 +0.14 |
2.88 | 2.67 | 2.70 | 242,498 |
| 19 Feb 16 |
2.66000 +0.00 |
2.75 | 2.64 | 2.67 | 329,375 |
| 18 Feb 16 |
2.66000 -0.04 |
2.71 | 2.61 | 2.70 | 60,244 |
| 17 Feb 16 |
2.70000 +0.00 |
2.80 | 2.68 | 2.70 | 73,939 |
| 16 Feb 16 |
2.70000 -0.05 |
2.75 | 2.66 | 2.75 | 69,126 |
| 15 Feb 16 |
2.75000 +0.11 |
2.84 | 2.68 | 2.70 | 193,810 |
| 12 Feb 16 |
2.64000 +0.06 |
2.74 | 2.61 | 2.68 | 44,939 |
| 11 Feb 16 |
2.58100 -0.04 |
2.68 | 2.55 | 2.68 | 48,235 |
| 10 Feb 16 |
2.62000 +0.05 |
2.69 | 2.59 | 2.59 | 86,499 |
| 09 Feb 16 |
2.57000 -0.09 |
2.84 | 2.55 | 2.84 | 90,668 |
| 08 Feb 16 |
2.65800 -0.14 |
2.85 | 2.65 | 2.85 | 91,496 |
| 05 Feb 16 |
2.80000 +0.00 |
2.83 | 2.77 | 2.80 | 81,231 |
| 04 Feb 16 |
2.80000 -0.02 |
2.90 | 2.75 | 2.90 | 119,144 |
| 03 Feb 16 |
2.82000 -0.17 |
3.00 | 2.76 | 3.00 | 325,072 |
| 02 Feb 16 |
2.98900 +0.01 |
3.02 | 2.91 | 3.00 | 114,200 |
| 01 Feb 16 |
2.97800 -0.06 |
3.08 | 2.98 | 3.03 | 59,813 |
| 29 Jan 16 |
3.03900 +0.06 |
3.04 | 2.94 | 3.03 | 26,774 |
| 28 Jan 16 |
2.97900 -0.02 |
3.04 | 2.98 | 3.01 | 75,575 |
| 27 Jan 16 |
3.00000 +0.00 |
3.08 | 2.99 | 3.08 | 103,559 |
| 26 Jan 16 |
3.00000 -0.08 |
3.07 | 2.99 | 3.01 | 121,102 |
| 25 Jan 16 |
3.07700 +0.03 |
3.20 | 3.01 | 3.20 | 58,527 |
| 22 Jan 16 |
3.05000 +0.05 |
3.10 | 3.01 | 3.05 | 106,199 |
| 21 Jan 16 |
3.00000 -0.02 |
3.09 | 2.93 | 3.04 | 127,104 |
| 20 Jan 16 |
3.02000 -0.18 |
3.20 | 3.01 | 3.20 | 117,233 |
| 19 Jan 16 |
3.20000 -0.01 |
3.30 | 3.15 | 3.25 | 239,654 |
| 18 Jan 16 |
3.20600 +0.01 |
3.30 | 3.19 | 3.30 | 155,872 |
| 15 Jan 16 |
3.20000 -0.19 |
3.41 | 3.15 | 3.41 | 205,031 |
| 14 Jan 16 |
3.39000 -0.06 |
3.48 | 3.39 | 3.44 | 85,047 |
| 13 Jan 16 |
3.45000 -0.05 |
3.50 | 3.45 | 3.48 | 124,484 |
| 12 Jan 16 |
3.50000 +0.00 |
3.59 | 3.49 | 3.59 | 42,600 |
| 11 Jan 16 |
3.50000 +0.02 |
3.64 | 3.45 | 3.50 | 48,014 |
| 08 Jan 16 |
3.47600 +0.02 |
3.55 | 3.45 | 3.46 | 185,282 |
| 07 Jan 16 |
3.45400 -0.15 |
3.60 | 3.44 | 3.60 | 134,922 |
| 06 Jan 16 |
3.60000 -0.05 |
3.72 | 3.60 | 3.72 | 62,669 |
| 05 Jan 16 |
3.65000 +0.00 |
3.75 | 3.65 | 3.65 | 24,517 |
| 04 Jan 16 |
3.65000 -0.02 |
3.70 | 3.65 | 3.70 | 33,436 |
| 30 Dec 15 |
3.67000 -0.03 |
3.70 | 3.62 | 3.62 | 40,413 |
| 29 Dec 15 |
3.70000 +0.05 |
3.70 | 3.63 | 3.69 | 96,235 |
| 28 Dec 15 |
3.65000 -0.03 |
3.69 | 3.59 | 3.69 | 118,745 |
| 23 Dec 15 |
3.67600 +0.03 |
3.68 | 3.63 | 3.66 | 98,313 |
| 22 Dec 15 |
3.65000 -0.05 |
3.72 | 3.64 | 3.70 | 36,569 |
| 21 Dec 15 |
3.70000 -0.01 |
3.75 | 3.66 | 3.75 | 43,835 |
| 18 Dec 15 |
3.71200 +0.03 |
3.75 | 3.68 | 3.75 | 37,389 |
| 17 Dec 15 |
3.68100 +0.03 |
3.82 | 3.63 | 3.82 | 131,622 |
| 16 Dec 15 |
3.65000 -0.05 |
3.75 | 3.65 | 3.75 | 17,428 |
| 15 Dec 15 |
3.70000 +0.05 |
3.77 | 3.65 | 3.65 | 33,865 |
| 14 Dec 15 |
3.64700 -0.04 |
3.74 | 3.65 | 3.70 | 58,099 |
| 11 Dec 15 |
3.69000 -0.05 |
3.76 | 3.68 | 3.70 | 48,287 |
| 10 Dec 15 |
3.74100 -0.02 |
3.82 | 3.68 | 3.68 | 19,165 |
| 09 Dec 15 |
3.76000 -0.01 |
3.79 | 3.71 | 3.71 | 11,904 |
| 08 Dec 15 |
3.77000 -0.03 |
3.83 | 3.74 | 3.83 | 74,701 |
| 07 Dec 15 |
3.80300 +0.02 |
3.83 | 3.75 | 3.80 | 80,104 |
| 04 Dec 15 |
3.78100 +0.03 |
3.80 | 3.72 | 3.76 | 51,472 |
| 03 Dec 15 |
3.75100 -0.05 |
3.89 | 3.75 | 3.89 | 112,423 |
| 02 Dec 15 |
3.80300 -0.04 |
3.89 | 3.77 | 3.84 | 230,547 |
| 01 Dec 15 |
3.84200 -0.01 |
3.87 | 3.80 | 3.80 | 36,314 |
| 30 Nov 15 |
3.85000 +0.04 |
3.90 | 3.78 | 3.78 | 45,331 |
| 27 Nov 15 |
3.80700 +0.01 |
3.88 | 3.77 | 3.83 | 77,398 |
| 26 Nov 15 |
3.80000 +0.06 |
3.83 | 3.75 | 3.75 | 75,098 |
| 25 Nov 15 |
3.74300 +0.00 |
3.80 | 3.67 | 3.67 | 20,418 |
| 24 Nov 15 |
3.74000 +0.04 |
3.80 | 3.68 | 3.71 | 48,793 |
| 23 Nov 15 |
3.70000 +0.00 |
3.73 | 3.66 | 3.69 | 44,422 |
| 20 Nov 15 |
3.70000 -0.09 |
3.79 | 3.59 | 3.75 | 156,233 |
| 19 Nov 15 |
3.79000 -0.01 |
3.87 | 3.79 | 3.80 | 59,085 |
| 18 Nov 15 |
3.79900 +0.01 |
3.90 | 3.78 | 3.78 | 40,799 |
| 17 Nov 15 |
3.79000 +0.04 |
3.87 | 3.73 | 3.73 | 37,431 |
| 16 Nov 15 |
3.75000 +0.00 |
3.81 | 3.73 | 3.75 | 24,919 |
| 13 Nov 15 |
3.75000 -0.05 |
3.86 | 3.72 | 3.79 | 22,135 |
| 12 Nov 15 |
3.79900 -0.01 |
3.90 | 3.75 | 3.90 | 62,231 |
| 11 Nov 15 |
3.80700 +0.03 |
3.97 | 3.72 | 3.72 | 70,073 |
| 10 Nov 15 |
3.77700 +0.00 |
3.85 | 3.74 | 3.85 | 81,400 |
| 09 Nov 15 |
3.78000 -0.04 |
3.88 | 3.78 | 3.78 | 74,699 |
| 06 Nov 15 |
3.81700 -0.02 |
3.88 | 3.78 | 3.82 | 79,455 |
| 05 Nov 15 |
3.84100 -0.06 |
3.94 | 3.84 | 3.90 | 34,584 |
| 04 Nov 15 |
3.90000 -0.02 |
3.93 | 3.89 | 3.92 | 23,492 |
| 03 Nov 15 |
3.92000 -0.06 |
3.98 | 3.91 | 3.98 | 21,335 |
| 02 Nov 15 |
3.97900 +0.03 |
3.98 | 3.94 | 3.95 | 13,956 |
| 30 Oct 15 |
3.95100 +0.07 |
3.97 | 3.91 | 3.91 | 29,551 |
| 29 Oct 15 |
3.88000 -0.03 |
4.00 | 3.88 | 3.89 | 32,568 |
| 28 Oct 15 |
3.90800 +0.02 |
3.96 | 3.91 | 3.94 | 30,860 |
| 27 Oct 15 |
3.89000 -0.17 |
3.94 | 3.77 | 3.89 | 169,684 |
| 26 Oct 15 |
4.06200 -0.08 |
4.15 | 4.06 | 4.06 | 27,402 |
| 23 Oct 15 |
4.13900 +0.05 |
4.18 | 4.10 | 4.10 | 37,360 |
| 22 Oct 15 |
4.09100 -0.04 |
4.21 | 4.06 | 4.15 | 164,794 |
| 21 Oct 15 |
4.13300 -0.04 |
4.20 | 4.13 | 4.15 | 59,465 |
| 20 Oct 15 |
4.17400 +0.07 |
4.17 | 4.07 | 4.10 | 125,705 |
| 19 Oct 15 |
4.10000 +0.05 |
4.10 | 4.01 | 4.05 | 34,254 |
| 16 Oct 15 |
4.05000 +0.04 |
4.09 | 3.95 | 3.95 | 18,638 |
| 15 Oct 15 |
4.01400 -0.01 |
4.05 | 3.98 | 4.03 | 9,556 |
| 14 Oct 15 |
4.02000 +0.01 |
4.11 | 3.99 | 4.11 | 14,375 |
| 13 Oct 15 |
4.00900 -0.03 |
4.07 | 4.01 | 4.04 | 14,831 |
| 12 Oct 15 |
4.04000 -0.07 |
4.14 | 4.04 | 4.11 | 49,569 |
| 09 Oct 15 |
4.11000 -0.01 |
4.14 | 4.10 | 4.11 | 15,262 |
| 08 Oct 15 |
4.12200 +0.07 |
4.12 | 4.03 | 4.05 | 31,401 |
| 07 Oct 15 |
4.05000 +0.04 |
4.07 | 3.97 | 4.05 | 46,784 |
| 06 Oct 15 |
4.01300 +0.01 |
4.05 | 3.95 | 3.95 | 25,085 |
| 05 Oct 15 |
4.00700 -0.05 |
4.09 | 3.98 | 4.00 | 25,868 |
| 02 Oct 15 |
4.06000 +0.00 |
4.07 | 4.00 | 4.05 | 35,201 |
| 01 Oct 15 |
4.06400 +0.10 |
4.09 | 3.95 | 3.98 | 24,882 |
| 30 Sep 15 |
3.96500 -0.02 |
4.00 | 3.95 | 4.00 | 18,276 |
| 29 Sep 15 |
3.98400 +0.01 |
4.05 | 3.87 | 3.90 | 15,663 |
| 28 Sep 15 |
3.97000 -0.10 |
4.05 | 3.95 | 4.05 | 30,597 |
| 25 Sep 15 |
4.06800 +0.04 |
4.07 | 3.99 | 4.04 | 10,328 |
| 24 Sep 15 |
4.03200 +0.03 |
4.07 | 3.96 | 4.05 | 19,536 |
| 23 Sep 15 |
4.00000 +0.00 |
4.00 | 3.96 | 3.96 | 36,324 |
| 22 Sep 15 |
4.00000 -0.04 |
4.05 | 3.93 | 4.05 | 34,474 |
| 21 Sep 15 |
4.03700 +0.01 |
4.05 | 3.98 | 4.05 | 37,200 |
| 18 Sep 15 |
4.02600 -0.05 |
4.05 | 4.00 | 4.05 | 32,463 |
| 17 Sep 15 |
4.07400 +0.01 |
4.09 | 4.01 | 4.09 | 15,214 |
| 16 Sep 15 |
4.06600 +0.03 |
4.07 | 4.03 | 4.06 | 25,324 |
| 15 Sep 15 |
4.03400 -0.07 |
4.08 | 4.01 | 4.08 | 49,333 |
| 14 Sep 15 |
4.10200 -0.02 |
4.14 | 4.10 | 4.14 | 14,908 |
| 11 Sep 15 |
4.12300 -0.01 |
4.14 | 4.07 | 4.12 | 35,429 |
| 10 Sep 15 |
4.12900 +0.04 |
4.17 | 4.10 | 4.12 | 35,924 |
| 09 Sep 15 |
4.08500 +0.01 |
4.12 | 4.09 | 4.10 | 37,715 |
| 08 Sep 15 |
4.07600 +0.04 |
4.08 | 4.03 | 4.03 | 23,866 |
| 07 Sep 15 |
4.03200 +0.02 |
4.04 | 4.02 | 4.02 | 7,950 |
| 04 Sep 15 |
4.00900 -0.01 |
4.04 | 3.96 | 4.02 | 17,544 |
| 03 Sep 15 |
4.01900 +0.06 |
4.04 | 3.91 | 3.91 | 9,185 |
| 02 Sep 15 |
3.96000 +0.01 |
3.99 | 3.91 | 3.91 | 40,728 |
| 01 Sep 15 |
3.95000 -0.05 |
4.08 | 3.92 | 4.08 | 24,918 |
| 31 Aug 15 |
3.99600 +0.06 |
4.00 | 3.92 | 3.94 | 29,039 |
| 28 Aug 15 |
3.94000 +0.01 |
3.98 | 3.93 | 3.98 | 36,429 |
| 27 Aug 15 |
3.92700 -0.01 |
4.00 | 3.91 | 3.96 | 68,854 |
| 26 Aug 15 |
3.93900 -0.04 |
4.03 | 3.92 | 4.03 | 49,247 |
| 25 Aug 15 |
3.98200 +0.27 |
4.04 | 3.78 | 3.78 | 95,488 |
| 24 Aug 15 |
3.71000 -0.22 |
3.88 | 3.67 | 3.83 | 289,100 |
| 21 Aug 15 |
3.93200 -0.08 |
4.00 | 3.90 | 3.98 | 67,554 |
| 20 Aug 15 |
4.00900 -0.09 |
4.17 | 3.99 | 4.17 | 72,186 |
| 19 Aug 15 |
4.09900 -0.05 |
4.17 | 4.05 | 4.17 | 69,740 |
| 18 Aug 15 |
4.15000 +0.01 |
4.17 | 4.10 | 4.12 | 65,155 |
| 17 Aug 15 |
4.14300 -0.04 |
4.19 | 4.14 | 4.16 | 41,029 |
| 14 Aug 15 |
4.18100 +0.06 |
4.18 | 4.00 | 4.14 | 120,385 |
| 13 Aug 15 |
4.12500 +0.05 |
4.15 | 4.07 | 4.07 | 43,892 |
| 12 Aug 15 |
4.07100 -0.05 |
4.15 | 4.07 | 4.11 | 96,425 |
| 11 Aug 15 |
4.11900 -0.04 |
4.18 | 4.09 | 4.18 | 104,649 |
| 10 Aug 15 |
4.15900 +0.01 |
4.18 | 4.12 | 4.18 | 109,967 |
| 07 Aug 15 |
4.15000 -0.05 |
4.27 | 4.12 | 4.27 | 52,504 |
| 06 Aug 15 |
4.19800 +0.02 |
4.23 | 4.17 | 4.20 | 81,445 |
| 05 Aug 15 |
4.17900 +0.03 |
4.21 | 4.15 | 4.16 | 94,181 |
| 04 Aug 15 |
4.15100 +0.00 |
4.29 | 4.14 | 4.18 | 235,874 |
| 03 Aug 15 |
4.15000 -0.03 |
4.18 | 4.11 | 4.18 | 160,777 |
| 31 Jul 15 |
4.18000 +0.03 |
4.18 | 4.12 | 4.16 | 56,148 |
| 30 Jul 15 |
4.14800 +0.01 |
4.17 | 4.13 | 4.17 | 31,427 |
| 29 Jul 15 |
4.13500 -0.01 |
4.15 | 4.08 | 4.08 | 58,262 |
| 28 Jul 15 |
4.15000 -0.01 |
4.18 | 4.10 | 4.18 | 58,645 |
| 27 Jul 15 |
4.16000 -0.01 |
4.18 | 4.08 | 4.17 | 44,385 |
| 24 Jul 15 |
4.17000 +0.00 |
4.20 | 4.14 | 4.18 | 81,663 |
| 23 Jul 15 |
4.17000 +0.08 |
4.17 | 4.05 | 4.09 | 114,524 |
| 22 Jul 15 |
4.09000 +0.02 |
4.09 | 4.00 | 4.07 | 33,684 |
| 21 Jul 15 |
4.07100 -0.01 |
4.09 | 4.02 | 4.05 | 56,304 |
| 20 Jul 15 |
4.08000 +0.05 |
4.10 | 4.02 | 4.03 | 108,060 |
| 17 Jul 15 |
4.03000 +0.00 |
4.03 | 4.00 | 4.03 | 36,694 |
| 16 Jul 15 |
4.03400 +0.05 |
4.04 | 3.99 | 4.01 | 49,036 |
| 15 Jul 15 |
3.98400 +0.01 |
4.02 | 3.95 | 3.95 | 82,532 |
| 14 Jul 15 |
3.97800 +0.11 |
3.98 | 3.85 | 3.85 | 106,514 |
| 13 Jul 15 |
3.87000 +0.04 |
3.90 | 3.80 | 3.84 | 42,683 |
| 10 Jul 15 |
3.82800 +0.06 |
3.83 | 3.76 | 3.76 | 35,241 |
| 09 Jul 15 |
3.77000 +0.10 |
3.79 | 3.69 | 3.73 | 30,700 |
| 08 Jul 15 |
3.67500 +0.00 |
3.74 | 3.63 | 3.65 | 38,925 |
| 07 Jul 15 |
3.67500 -0.08 |
3.75 | 3.67 | 3.74 | 28,000 |
| 06 Jul 15 |
3.75400 -0.04 |
3.79 | 3.73 | 3.74 | 45,768 |
| 03 Jul 15 |
3.79000 +0.01 |
3.80 | 3.77 | 3.78 | 22,709 |
| 02 Jul 15 |
3.78300 -0.03 |
3.87 | 3.78 | 3.82 | 18,968 |
| 01 Jul 15 |
3.81200 +0.05 |
3.89 | 3.78 | 3.78 | 38,165 |
| 30 Jun 15 |
3.76000 -0.03 |
3.80 | 3.76 | 3.79 | 49,906 |
| 29 Jun 15 |
3.78900 -0.10 |
3.85 | 3.59 | 3.68 | 78,305 |
| 26 Jun 15 |
3.88400 +0.07 |
3.92 | 3.84 | 3.86 | 62,324 |
| 25 Jun 15 |
3.81600 -0.04 |
3.86 | 3.80 | 3.81 | 46,531 |
| 24 Jun 15 |
3.86000 +0.02 |
3.94 | 3.81 | 3.81 | 111,045 |
| 23 Jun 15 |
3.83900 -0.02 |
3.92 | 3.80 | 3.85 | 160,760 |
| 22 Jun 15 |
3.86300 -0.05 |
3.96 | 3.86 | 3.94 | 71,243 |
| 19 Jun 15 |
3.91400 -0.22 |
3.97 | 3.88 | 3.97 | 410,218 |
| 18 Jun 15 |
4.13000 -0.13 |
4.20 | 4.06 | 4.20 | 79,783 |
| 17 Jun 15 |
4.25600 +0.17 |
4.26 | 4.05 | 4.09 | 259,721 |
| 16 Jun 15 |
4.08400 +0.08 |
4.08 | 3.92 | 4.00 | 176,587 |
| 15 Jun 15 |
4.00600 -0.04 |
4.03 | 3.91 | 4.01 | 179,908 |
| 12 Jun 15 |
4.04500 -0.05 |
4.09 | 3.97 | 4.09 | 105,830 |
| 11 Jun 15 |
4.09500 +0.04 |
4.11 | 4.05 | 4.10 | 101,231 |
| 10 Jun 15 |
4.05100 -0.02 |
4.13 | 4.00 | 4.13 | 116,361 |
| 09 Jun 15 |
4.07000 -0.06 |
4.19 | 4.07 | 4.15 | 172,471 |
| 08 Jun 15 |
4.12800 +0.03 |
4.15 | 4.07 | 4.12 | 52,565 |
| 05 Jun 15 |
4.09500 -0.01 |
4.15 | 4.05 | 4.11 | 66,807 |
| 04 Jun 15 |
4.10600 -0.01 |
4.19 | 4.10 | 4.13 | 25,173 |
| 03 Jun 15 |
4.12000 -0.03 |
4.17 | 4.12 | 4.15 | 49,552 |
| 02 Jun 15 |
4.14900 -0.05 |
4.24 | 4.12 | 4.22 | 106,536 |
| 01 Jun 15 |
4.20400 +0.05 |
4.25 | 4.18 | 4.25 | 58,045 |
| 29 May 15 |
4.15800 -0.06 |
4.25 | 4.12 | 4.24 | 141,284 |
| 28 May 15 |
4.21800 +0.09 |
4.28 | 4.15 | 4.18 | 35,694 |
| 27 May 15 |
4.12600 -0.08 |
4.20 | 4.12 | 4.20 | 39,206 |
| 26 May 15 |
4.20200 +0.00 |
4.30 | 4.20 | 4.28 | 80,249 |
| 22 May 15 |
4.20100 +0.00 |
4.28 | 4.20 | 4.24 | 127,111 |
| 21 May 15 |
4.20000 +0.11 |
4.25 | 4.08 | 4.08 | 168,979 |
| 20 May 15 |
4.09000 +0.02 |
4.09 | 4.04 | 4.09 | 35,074 |
| 19 May 15 |
4.07500 +0.08 |
4.07 | 4.02 | 4.03 | 44,203 |
| 18 May 15 |
3.99000 -0.03 |
4.08 | 3.99 | 4.02 | 91,567 |
| 15 May 15 |
4.02000 -0.01 |
4.07 | 3.96 | 4.04 | 56,922 |
| 14 May 15 |
4.03000 +0.07 |
4.03 | 3.94 | 3.97 | 29,672 |
| 13 May 15 |
3.96400 +0.06 |
3.98 | 3.90 | 3.98 | 34,795 |
| 12 May 15 |
3.90700 -0.07 |
4.03 | 3.90 | 4.00 | 66,507 |
| 11 May 15 |
3.97300 +0.04 |
3.97 | 3.90 | 3.95 | 58,536 |
| 08 May 15 |
3.93300 +0.08 |
3.93 | 3.85 | 3.90 | 48,719 |
| 07 May 15 |
3.85600 -0.05 |
3.90 | 3.85 | 3.90 | 22,507 |
| 06 May 15 |
3.90300 +0.05 |
3.91 | 3.86 | 3.86 | 42,304 |
| 05 May 15 |
3.85100 -0.02 |
3.90 | 3.85 | 3.90 | 28,121 |
| 04 May 15 |
3.87300 +0.05 |
3.92 | 3.81 | 3.89 | 34,326 |
| 30 Apr 15 |
3.81900 -0.07 |
3.93 | 3.82 | 3.87 | 76,881 |
| 29 Apr 15 |
3.89300 +0.02 |
3.90 | 3.82 | 3.82 | 57,979 |
| 28 Apr 15 |
3.87100 -0.03 |
3.96 | 3.87 | 3.89 | 44,527 |
| 27 Apr 15 |
3.90600 +0.06 |
3.93 | 3.87 | 3.92 | 25,236 |
| 24 Apr 15 |
3.84100 -0.10 |
3.93 | 3.83 | 3.91 | 72,372 |
| 23 Apr 15 |
3.94000 -0.03 |
3.97 | 3.91 | 3.97 | 62,859 |
| 22 Apr 15 |
3.97100 -0.01 |
3.98 | 3.90 | 3.90 | 30,637 |
| 21 Apr 15 |
3.98000 +0.05 |
3.98 | 3.90 | 3.98 | 28,960 |
| 20 Apr 15 |
3.93000 +0.07 |
3.95 | 3.85 | 3.95 | 41,958 |
| 17 Apr 15 |
3.86500 -0.10 |
3.98 | 3.83 | 3.93 | 131,987 |
| 16 Apr 15 |
3.96000 -0.01 |
4.00 | 3.93 | 4.00 | 49,500 |
| 15 Apr 15 |
3.97200 +0.00 |
4.00 | 3.94 | 3.99 | 69,419 |
| 14 Apr 15 |
3.97600 +0.01 |
4.00 | 3.90 | 3.90 | 44,676 |
| 13 Apr 15 |
3.96300 +0.05 |
3.97 | 3.90 | 3.92 | 90,079 |
| 10 Apr 15 |
3.91000 +0.06 |
3.92 | 3.86 | 3.86 | 68,551 |
| 09 Apr 15 |
3.85300 -0.05 |
3.93 | 3.82 | 3.91 | 202,344 |
| 08 Apr 15 |
3.90000 -0.02 |
3.95 | 3.86 | 3.88 | 147,790 |
| 07 Apr 15 |
3.92400 +0.05 |
3.92 | 3.80 | 3.87 | 134,071 |
| 02 Apr 15 |
3.87700 +0.10 |
3.88 | 3.80 | 3.86 | 37,307 |
| 01 Apr 15 |
3.78200 -0.10 |
3.86 | 3.76 | 3.84 | 159,943 |
| 31 Mar 15 |
3.88200 +0.04 |
3.89 | 3.82 | 3.88 | 124,474 |
| 30 Mar 15 |
3.84700 +0.04 |
3.87 | 3.81 | 3.87 | 71,361 |
| 27 Mar 15 |
3.80500 -0.06 |
3.84 | 3.77 | 3.83 | 26,468 |
| 26 Mar 15 |
3.86600 +0.01 |
3.87 | 3.80 | 3.80 | 106,115 |
| 25 Mar 15 |
3.86000 +0.00 |
3.88 | 3.81 | 3.86 | 77,135 |
| 24 Mar 15 |
3.86000 +0.08 |
3.88 | 3.74 | 3.78 | 139,263 |
| 23 Mar 15 |
3.77900 +0.01 |
3.80 | 3.73 | 3.77 | 52,105 |
| 20 Mar 15 |
3.77100 -0.02 |
3.82 | 3.74 | 3.82 | 66,304 |
| 19 Mar 15 |
3.79200 +0.04 |
3.79 | 3.73 | 3.79 | 35,262 |
| 18 Mar 15 |
3.75300 +0.01 |
3.79 | 3.72 | 3.77 | 179,621 |
| 17 Mar 15 |
3.74200 +0.03 |
3.79 | 3.71 | 3.71 | 72,648 |
| 16 Mar 15 |
3.71100 -0.04 |
3.80 | 3.69 | 3.80 | 139,780 |
| 13 Mar 15 |
3.75000 -0.05 |
3.82 | 3.75 | 3.80 | 59,921 |
| 12 Mar 15 |
3.80200 +0.06 |
3.81 | 3.75 | 3.80 | 62,759 |
| 11 Mar 15 |
3.74300 +0.04 |
3.75 | 3.70 | 3.74 | 177,368 |
| 10 Mar 15 |
3.70700 -0.15 |
3.86 | 3.71 | 3.86 | 138,692 |
| 09 Mar 15 |
3.85800 -0.03 |
3.94 | 3.82 | 3.93 | 154,773 |
| 06 Mar 15 |
3.88400 +0.19 |
3.88 | 3.70 | 3.72 | 891,001 |
| 05 Mar 15 |
3.69500 +0.09 |
3.71 | 3.65 | 3.65 | 184,937 |
| 04 Mar 15 |
3.60500 -0.08 |
3.74 | 3.55 | 3.73 | 194,891 |
| 03 Mar 15 |
3.68400 -0.03 |
3.74 | 3.66 | 3.73 | 148,495 |
| 02 Mar 15 |
3.70900 -0.02 |
3.75 | 3.69 | 3.75 | 90,311 |
| 27 Feb 15 |
3.72500 +0.02 |
3.73 | 3.71 | 3.71 | 141,061 |
| 26 Feb 15 |
3.70000 -0.02 |
3.73 | 3.67 | 3.73 | 189,443 |
| 25 Feb 15 |
3.72000 +0.00 |
3.75 | 3.70 | 3.75 | 312,665 |
| 24 Feb 15 |
3.72000 +0.07 |
3.72 | 3.63 | 3.65 | 102,650 |
| 23 Feb 15 |
3.65000 -0.01 |
3.74 | 3.60 | 3.74 | 159,984 |
| 20 Feb 15 |
3.66000 +0.03 |
3.68 | 3.60 | 3.68 | 118,615 |
| 19 Feb 15 |
3.63500 +0.02 |
3.65 | 3.60 | 3.61 | 129,071 |
| 18 Feb 15 |
3.61100 +0.02 |
3.62 | 3.59 | 3.61 | 151,545 |
| 17 Feb 15 |
3.59100 -0.03 |
3.66 | 3.59 | 3.65 | 215,500 |
| 16 Feb 15 |
3.62200 +0.00 |
3.69 | 3.59 | 3.62 | 315,042 |
| 13 Feb 15 |
3.62000 +0.05 |
3.69 | 3.55 | 3.60 | 498,116 |
| 12 Feb 15 |
3.56800 +0.08 |
3.58 | 3.49 | 3.50 | 397,169 |
| 11 Feb 15 |
3.49000 -0.04 |
3.53 | 3.49 | 3.53 | 106,234 |
| 10 Feb 15 |
3.52900 +0.03 |
3.55 | 3.48 | 3.50 | 54,722 |
| 09 Feb 15 |
3.50000 +0.00 |
3.60 | 3.48 | 3.60 | 145,292 |
| 06 Feb 15 |
3.50100 +0.02 |
3.57 | 3.50 | 3.50 | 92,142 |
| 05 Feb 15 |
3.48200 -0.05 |
3.55 | 3.48 | 3.55 | 66,253 |
| 04 Feb 15 |
3.52900 -0.02 |
3.56 | 3.47 | 3.56 | 120,263 |
| 03 Feb 15 |
3.54800 +0.00 |
3.56 | 3.49 | 3.55 | 90,605 |
| 02 Feb 15 |
3.54700 +0.03 |
3.62 | 3.48 | 3.51 | 122,794 |
| 30 Jan 15 |
3.52000 -0.02 |
3.56 | 3.48 | 3.55 | 135,613 |
| 29 Jan 15 |
3.53800 +0.02 |
3.57 | 3.50 | 3.55 | 110,494 |
| 28 Jan 15 |
3.52000 -0.05 |
3.58 | 3.50 | 3.58 | 58,291 |
| 27 Jan 15 |
3.56900 -0.03 |
3.61 | 3.52 | 3.60 | 92,646 |
| 26 Jan 15 |
3.60000 -0.03 |
3.63 | 3.59 | 3.62 | 116,002 |
| 23 Jan 15 |
3.62900 +0.03 |
3.67 | 3.60 | 3.60 | 97,317 |
| 22 Jan 15 |
3.59900 -0.08 |
3.66 | 3.60 | 3.61 | 73,717 |
| 21 Jan 15 |
3.68300 +0.02 |
3.71 | 3.63 | 3.71 | 16,494 |
| 20 Jan 15 |
3.66100 -0.04 |
3.72 | 3.63 | 3.72 | 29,924 |
| 19 Jan 15 |
3.69600 +0.07 |
3.70 | 3.63 | 3.66 | 36,285 |
| 16 Jan 15 |
3.62500 +0.01 |
3.66 | 3.59 | 3.62 | 29,605 |
| 15 Jan 15 |
3.61900 -0.04 |
3.73 | 3.59 | 3.73 | 34,779 |
| 14 Jan 15 |
3.66100 -0.01 |
3.70 | 3.58 | 3.63 | 29,038 |
| 13 Jan 15 |
3.67200 +0.03 |
3.67 | 3.58 | 3.65 | 39,433 |
| 12 Jan 15 |
3.64000 -0.04 |
3.75 | 3.62 | 3.62 | 31,598 |
| 09 Jan 15 |
3.67800 +0.01 |
3.75 | 3.63 | 3.67 | 44,174 |
| 08 Jan 15 |
3.66600 +0.04 |
3.73 | 3.65 | 3.73 | 26,276 |
| 07 Jan 15 |
3.62800 +0.00 |
3.82 | 3.63 | 3.70 | 35,541 |
| 06 Jan 15 |
3.62500 -0.13 |
3.73 | 3.63 | 3.70 | 27,146 |
| 05 Jan 15 |
3.75000 -0.08 |
3.83 | 3.67 | 3.83 | 101,405 |
| 02 Jan 15 |
3.82500 +0.12 |
3.83 | 3.74 | 3.75 | 9,819 |
| 30 Dec 14 |
3.71000 +0.05 |
3.75 | 3.65 | 3.65 | 46,317 |
| 29 Dec 14 |
3.66300 -0.05 |
3.72 | 3.64 | 3.71 | 138,248 |
| 23 Dec 14 |
3.71000 +0.06 |
3.72 | 3.64 | 3.68 | 109,301 |
| 22 Dec 14 |
3.65000 +0.06 |
3.69 | 3.54 | 3.54 | 70,996 |
| 19 Dec 14 |
3.59000 -0.01 |
3.65 | 3.57 | 3.61 | 44,925 |
| 18 Dec 14 |
3.60000 +0.12 |
3.70 | 3.47 | 3.47 | 155,524 |
| 17 Dec 14 |
3.48400 -0.23 |
3.70 | 3.48 | 3.58 | 131,529 |
| 16 Dec 14 |
3.71000 +0.01 |
3.75 | 3.56 | 3.70 | 110,283 |
| 15 Dec 14 |
3.70000 -0.04 |
3.75 | 3.70 | 3.73 | 27,305 |
| 12 Dec 14 |
3.73800 -0.02 |
3.90 | 3.72 | 3.74 | 42,175 |
| 11 Dec 14 |
3.75700 -0.02 |
3.82 | 3.75 | 3.79 | 34,185 |
| 10 Dec 14 |
3.77300 -0.01 |
3.82 | 3.77 | 3.81 | 42,537 |
| 09 Dec 14 |
3.78000 -0.04 |
3.90 | 3.78 | 3.84 | 98,853 |
| 08 Dec 14 |
3.82000 -0.08 |
3.95 | 3.81 | 3.95 | 55,631 |
| 05 Dec 14 |
3.90000 +0.06 |
3.90 | 3.85 | 3.89 | 27,540 |
| 04 Dec 14 |
3.84000 -0.06 |
3.91 | 3.84 | 3.90 | 43,643 |
| 03 Dec 14 |
3.89800 +0.02 |
3.90 | 3.86 | 3.89 | 27,017 |
| 02 Dec 14 |
3.88200 +0.04 |
3.97 | 3.83 | 3.97 | 37,903 |
| 01 Dec 14 |
3.83900 -0.06 |
3.90 | 3.80 | 3.90 | 52,914 |
| 28 Nov 14 |
3.90000 +0.00 |
3.93 | 3.87 | 3.88 | 79,038 |
| 27 Nov 14 |
3.90000 +0.00 |
3.94 | 3.87 | 3.91 | 56,464 |
| 26 Nov 14 |
3.90000 -0.03 |
3.94 | 3.90 | 3.92 | 30,366 |
| 25 Nov 14 |
3.93200 +0.03 |
3.95 | 3.90 | 3.90 | 44,783 |
| 24 Nov 14 |
3.90200 -0.04 |
4.00 | 3.90 | 4.00 | 48,368 |
| 21 Nov 14 |
3.93800 +0.02 |
4.05 | 3.93 | 4.00 | 34,877 |
| 20 Nov 14 |
3.92000 -0.01 |
4.05 | 3.91 | 4.00 | 13,204 |
| 19 Nov 14 |
3.92800 -0.04 |
3.95 | 3.91 | 3.95 | 8,174 |
| 18 Nov 14 |
3.97000 +0.02 |
3.99 | 3.91 | 3.96 | 21,304 |
| 17 Nov 14 |
3.95000 -0.02 |
4.00 | 3.87 | 3.95 | 49,019 |
| 14 Nov 14 |
3.97000 -0.04 |
4.04 | 3.96 | 4.00 | 42,796 |
| 13 Nov 14 |
4.00800 -0.07 |
4.10 | 3.96 | 4.10 | 39,008 |
| 12 Nov 14 |
4.07900 +0.02 |
4.08 | 4.00 | 4.06 | 15,895 |
| 11 Nov 14 |
4.06000 -0.01 |
4.10 | 4.05 | 4.10 | 13,035 |
| 10 Nov 14 |
4.07000 -0.01 |
4.14 | 4.02 | 4.14 | 42,891 |
| 07 Nov 14 |
4.08000 -0.11 |
4.20 | 4.07 | 4.10 | 39,749 |
| 06 Nov 14 |
4.19300 +0.06 |
4.24 | 4.10 | 4.24 | 12,467 |
| 05 Nov 14 |
4.13600 +0.12 |
4.14 | 4.03 | 4.06 | 26,389 |
| 04 Nov 14 |
4.02000 -0.05 |
4.08 | 4.02 | 4.07 | 8,897 |
| 03 Nov 14 |
4.06900 +0.02 |
4.15 | 4.04 | 4.15 | 28,809 |
| 31 Oct 14 |
4.05000 -0.03 |
4.20 | 4.05 | 4.20 | 10,335 |
| 30 Oct 14 |
4.08200 +0.01 |
4.10 | 4.05 | 4.07 | 13,934 |
| 29 Oct 14 |
4.07000 +0.00 |
4.10 | 4.07 | 4.10 | 2,465 |
| 28 Oct 14 |
4.06700 +0.02 |
4.10 | 4.05 | 4.05 | 9,981 |
| 27 Oct 14 |
4.04900 -0.01 |
4.20 | 4.02 | 4.20 | 22,059 |
| 24 Oct 14 |
4.06000 -0.04 |
4.15 | 4.06 | 4.13 | 13,063 |
| 23 Oct 14 |
4.10000 -0.10 |
4.32 | 4.10 | 4.32 | 19,638 |
| 22 Oct 14 |
4.20400 +0.04 |
4.32 | 4.16 | 4.23 | 37,844 |
| 21 Oct 14 |
4.16500 +0.07 |
4.21 | 4.05 | 4.20 | 11,591 |
| 20 Oct 14 |
4.09000 +0.09 |
4.17 | 4.00 | 4.02 | 27,481 |
| 17 Oct 14 |
4.00400 +0.20 |
4.01 | 3.88 | 3.90 | 54,068 |
| 16 Oct 14 |
3.80000 -0.28 |
4.10 | 3.80 | 4.10 | 68,924 |
| 15 Oct 14 |
4.08000 -0.03 |
4.20 | 4.08 | 4.20 | 30,441 |
| 14 Oct 14 |
4.11000 -0.04 |
4.17 | 4.08 | 4.10 | 25,967 |
| 13 Oct 14 |
4.15400 -0.06 |
4.25 | 4.13 | 4.20 | 21,044 |
| 10 Oct 14 |
4.21000 -0.07 |
4.30 | 4.21 | 4.26 | 41,517 |
| 09 Oct 14 |
4.28000 +0.04 |
4.38 | 4.28 | 4.38 | 11,214 |
| 08 Oct 14 |
4.24200 +0.01 |
4.29 | 4.23 | 4.25 | 9,585 |
| 07 Oct 14 |
4.23100 -0.04 |
4.40 | 4.23 | 4.40 | 23,924 |
| 06 Oct 14 |
4.27200 -0.01 |
4.35 | 4.21 | 4.34 | 40,824 |
| 02 Oct 14 |
4.28500 -0.08 |
4.45 | 4.28 | 4.45 | 53,357 |
| 01 Oct 14 |
4.36500 -0.06 |
4.46 | 4.34 | 4.40 | 22,321 |
| 30 Sep 14 |
4.42000 -0.08 |
4.50 | 4.40 | 4.50 | 46,440 |
| 29 Sep 14 |
4.50000 +0.03 |
4.50 | 4.47 | 4.47 | 29,016 |
| 26 Sep 14 |
4.47100 -0.02 |
4.51 | 4.47 | 4.49 | 14,227 |
| 25 Sep 14 |
4.49000 +0.02 |
4.61 | 4.47 | 4.50 | 23,551 |
| 24 Sep 14 |
4.47300 +0.01 |
4.55 | 4.46 | 4.46 | 5,230 |
| 23 Sep 14 |
4.46500 -0.03 |
4.55 | 4.46 | 4.48 | 14,743 |
| 22 Sep 14 |
4.50000 -0.03 |
4.58 | 4.46 | 4.55 | 36,029 |
| 19 Sep 14 |
4.53400 +0.03 |
4.55 | 4.51 | 4.51 | 12,205 |
| 18 Sep 14 |
4.50000 +0.00 |
4.54 | 4.49 | 4.49 | 9,807 |
| 17 Sep 14 |
4.50000 -0.03 |
4.54 | 4.49 | 4.54 | 20,029 |
| 16 Sep 14 |
4.53500 +0.03 |
4.53 | 4.49 | 4.50 | 60,024 |
| 15 Sep 14 |
4.50000 -0.03 |
4.55 | 4.48 | 4.55 | 23,102 |
| 12 Sep 14 |
4.53300 +0.01 |
4.55 | 4.48 | 4.53 | 45,236 |
| 11 Sep 14 |
4.52000 -0.01 |
4.54 | 4.52 | 4.54 | 7,397 |
| 10 Sep 14 |
4.53300 +0.02 |
4.61 | 4.51 | 4.51 | 15,479 |
| 09 Sep 14 |
4.51300 -0.07 |
4.57 | 4.51 | 4.55 | 5,355 |
| 08 Sep 14 |
4.57800 +0.07 |
4.61 | 4.51 | 4.51 | 10,612 |
| 05 Sep 14 |
4.51000 -0.02 |
4.65 | 4.50 | 4.53 | 74,242 |
| 04 Sep 14 |
4.53000 -0.02 |
4.64 | 4.52 | 4.54 | 15,968 |
| 03 Sep 14 |
4.55200 +0.05 |
4.60 | 4.50 | 4.60 | 38,125 |
| 02 Sep 14 |
4.50000 -0.05 |
4.62 | 4.50 | 4.62 | 29,378 |
| 01 Sep 14 |
4.55000 +0.04 |
4.72 | 4.51 | 4.72 | 67,967 |
| 29 Aug 14 |
4.51000 +0.00 |
4.55 | 4.50 | 4.55 | 40,184 |
| 28 Aug 14 |
4.51400 -0.04 |
4.58 | 4.49 | 4.55 | 21,686 |
| 27 Aug 14 |
4.55000 +0.01 |
4.70 | 4.50 | 4.57 | 37,782 |
| 26 Aug 14 |
4.54100 -0.01 |
4.67 | 4.54 | 4.67 | 11,190 |
| 25 Aug 14 |
4.55000 +0.00 |
4.61 | 4.51 | 4.59 | 24,169 |
| 22 Aug 14 |
4.54900 -0.04 |
4.60 | 4.52 | 4.55 | 34,075 |
| 21 Aug 14 |
4.58900 -0.02 |
4.60 | 4.55 | 4.60 | 28,921 |
| 20 Aug 14 |
4.60800 +0.03 |
4.61 | 4.51 | 4.60 | 67,661 |
| 19 Aug 14 |
4.57300 +0.00 |
4.62 | 4.55 | 4.61 | 89,678 |
| 18 Aug 14 |
4.57000 -0.13 |
4.75 | 4.48 | 4.72 | 49,207 |
| 15 Aug 14 |
4.70400 +0.09 |
4.85 | 4.61 | 4.65 | 52,419 |
| 14 Aug 14 |
4.61100 -0.19 |
4.79 | 4.50 | 4.79 | 148,544 |
| 13 Aug 14 |
4.80000 -0.10 |
4.90 | 4.80 | 4.90 | 54,376 |
| 12 Aug 14 |
4.90000 -0.04 |
4.99 | 4.90 | 4.95 | 11,729 |
| 11 Aug 14 |
4.94100 +0.12 |
4.98 | 4.85 | 4.98 | 7,753 |
| 08 Aug 14 |
4.82300 +0.00 |
4.94 | 4.80 | 4.82 | 33,815 |
| 07 Aug 14 |
4.82400 -0.06 |
5.00 | 4.82 | 4.90 | 30,017 |
| 06 Aug 14 |
4.88000 -0.03 |
4.92 | 4.82 | 4.91 | 22,363 |
| 05 Aug 14 |
4.91100 +0.05 |
5.01 | 4.91 | 4.91 | 11,952 |
| 04 Aug 14 |
4.86500 -0.03 |
4.92 | 4.85 | 4.91 | 25,270 |
| 01 Aug 14 |
4.89000 -0.11 |
4.97 | 4.86 | 4.95 | 44,518 |
| 31 Jul 14 |
5.00000 -0.01 |
5.05 | 5.00 | 5.01 | 47,430 |
| 30 Jul 14 |
5.01000 -0.03 |
5.05 | 5.01 | 5.01 | 20,259 |
| 29 Jul 14 |
5.03800 +0.03 |
5.09 | 5.02 | 5.05 | 8,234 |
| 28 Jul 14 |
5.01000 -0.04 |
5.05 | 4.95 | 5.05 | 32,524 |
| 25 Jul 14 |
5.05000 +0.00 |
5.10 | 5.01 | 5.10 | 8,311 |
| 24 Jul 14 |
5.05300 -0.03 |
5.17 | 5.05 | 5.17 | 18,958 |
| 23 Jul 14 |
5.08600 +0.03 |
5.12 | 5.03 | 5.05 | 5,873 |
| 22 Jul 14 |
5.05300 +0.00 |
5.14 | 5.00 | 5.08 | 55,902 |
| 21 Jul 14 |
5.05600 +0.07 |
5.06 | 4.96 | 4.99 | 45,309 |
| 18 Jul 14 |
4.99000 +0.01 |
4.99 | 4.95 | 4.95 | 31,742 |
| 17 Jul 14 |
4.97900 -0.01 |
5.00 | 4.96 | 5.00 | 23,144 |
| 16 Jul 14 |
4.99000 +0.04 |
5.00 | 4.91 | 4.99 | 26,447 |
| 15 Jul 14 |
4.95100 -0.05 |
5.00 | 4.89 | 4.98 | 55,386 |
| 14 Jul 14 |
4.99900 +0.09 |
5.00 | 4.91 | 4.91 | 13,261 |
| 11 Jul 14 |
4.90600 +0.09 |
4.95 | 4.81 | 4.81 | 37,345 |
| 10 Jul 14 |
4.81300 -0.16 |
4.95 | 4.81 | 4.95 | 32,255 |
| 09 Jul 14 |
4.97000 +0.00 |
5.00 | 4.93 | 4.95 | 16,841 |
| 08 Jul 14 |
4.97100 +0.08 |
5.02 | 4.90 | 4.93 | 23,570 |
| 07 Jul 14 |
4.89200 -0.01 |
4.93 | 4.89 | 4.92 | 17,517 |
| 04 Jul 14 |
4.90000 -0.01 |
4.93 | 4.88 | 4.89 | 16,303 |
| 03 Jul 14 |
4.90500 +0.05 |
4.94 | 4.88 | 4.88 | 19,971 |
| 02 Jul 14 |
4.86000 -0.02 |
4.93 | 4.85 | 4.85 | 19,796 |
| 01 Jul 14 |
4.87800 -0.04 |
4.99 | 4.88 | 4.88 | 18,387 |
| 30 Jun 14 |
4.91600 +0.02 |
4.99 | 4.87 | 4.90 | 94,629 |
| 27 Jun 14 |
4.89500 +0.05 |
4.90 | 4.85 | 4.90 | 38,064 |
| 26 Jun 14 |
4.84400 -0.03 |
4.95 | 4.84 | 4.88 | 31,912 |
| 25 Jun 14 |
4.87600 +0.04 |
4.93 | 4.88 | 4.90 | 11,286 |
| 24 Jun 14 |
4.84000 -0.22 |
5.08 | 4.84 | 4.96 | 49,551 |
| 23 Jun 14 |
5.05800 +0.13 |
5.06 | 4.86 | 4.97 | 25,622 |
| 20 Jun 14 |
4.93000 -0.27 |
5.19 | 4.90 | 5.15 | 110,398 |
| 19 Jun 14 |
5.20000 +0.21 |
5.20 | 4.96 | 4.96 | 118,321 |
| 18 Jun 14 |
4.99100 -0.01 |
5.02 | 4.90 | 4.90 | 30,032 |
| 17 Jun 14 |
4.99900 +0.10 |
5.00 | 4.86 | 4.88 | 37,579 |
| 16 Jun 14 |
4.89900 +0.00 |
4.93 | 4.87 | 4.90 | 15,588 |
| 13 Jun 14 |
4.90000 +0.00 |
5.00 | 4.86 | 5.00 | 33,055 |
| 12 Jun 14 |
4.90000 -0.09 |
5.00 | 4.83 | 4.96 | 49,016 |
| 11 Jun 14 |
4.99500 -0.07 |
5.01 | 4.95 | 5.01 | 26,005 |
| 10 Jun 14 |
5.06000 -0.04 |
5.09 | 5.00 | 5.07 | 30,718 |
| 09 Jun 14 |
5.09900 +0.00 |
5.10 | 4.95 | 5.10 | 24,490 |
| 06 Jun 14 |
5.10000 -0.17 |
5.18 | 5.05 | 5.13 | 53,288 |
| 05 Jun 14 |
5.27000 -0.07 |
5.28 | 5.20 | 5.20 | 69,854 |
| 04 Jun 14 |
5.33500 +0.11 |
5.34 | 5.13 | 5.28 | 96,224 |
| 03 Jun 14 |
5.22900 +0.05 |
5.30 | 5.10 | 5.10 | 57,695 |
| 02 Jun 14 |
5.18000 +0.10 |
5.25 | 5.10 | 5.17 | 83,578 |
| 30 May 14 |
5.08000 -0.07 |
5.19 | 5.00 | 5.00 | 99,567 |
| 29 May 14 |
5.14700 +0.01 |
5.19 | 5.00 | 5.00 | 31,668 |
| 28 May 14 |
5.14000 +0.14 |
5.15 | 5.01 | 5.05 | 85,145 |
| 27 May 14 |
5.00000 +0.10 |
5.04 | 4.90 | 4.90 | 53,849 |
| 26 May 14 |
4.90200 -0.02 |
4.95 | 4.85 | 4.95 | 28,167 |
| 23 May 14 |
4.91800 +0.02 |
4.97 | 4.85 | 4.91 | 34,772 |
| 22 May 14 |
4.90300 +0.06 |
4.99 | 4.84 | 4.93 | 58,124 |
| 21 May 14 |
4.84100 +0.00 |
4.98 | 4.80 | 4.85 | 38,435 |
| 20 May 14 |
4.84500 -0.06 |
4.95 | 4.84 | 4.95 | 21,350 |
| 19 May 14 |
4.90000 -0.04 |
4.94 | 4.82 | 4.94 | 12,606 |
| 16 May 14 |
4.93700 +0.07 |
4.95 | 4.80 | 4.95 | 13,167 |
| 15 May 14 |
4.87000 +0.01 |
4.94 | 4.87 | 4.87 | 49,705 |
| 14 May 14 |
4.86000 -0.04 |
4.92 | 4.80 | 4.80 | 26,462 |
| 13 May 14 |
4.90000 +0.00 |
4.93 | 4.80 | 4.82 | 86,662 |
| 12 May 14 |
4.89700 +0.05 |
4.90 | 4.83 | 4.85 | 23,661 |
| 09 May 14 |
4.85000 +0.00 |
4.88 | 4.75 | 4.80 | 21,710 |
| 08 May 14 |
4.85000 +0.09 |
4.90 | 4.75 | 4.90 | 19,888 |
| 07 May 14 |
4.76000 -0.09 |
4.85 | 4.76 | 4.85 | 4,433 |
| 06 May 14 |
4.85000 -0.05 |
4.90 | 4.76 | 4.90 | 18,170 |
| 05 May 14 |
4.89700 +0.01 |
4.90 | 4.69 | 4.82 | 32,856 |
| 02 May 14 |
4.88900 -0.01 |
4.93 | 4.82 | 4.84 | 9,106 |
| 30 Apr 14 |
4.90000 +0.06 |
4.94 | 4.80 | 4.80 | 13,249 |
| 29 Apr 14 |
4.84300 -0.03 |
4.89 | 4.81 | 4.81 | 14,669 |
| 28 Apr 14 |
4.87300 +0.07 |
4.93 | 4.78 | 4.78 | 40,789 |
| 25 Apr 14 |
4.80500 +0.00 |
4.94 | 4.78 | 4.94 | 7,312 |
| 24 Apr 14 |
4.80600 -0.02 |
4.95 | 4.80 | 4.95 | 28,447 |
| 23 Apr 14 |
4.82500 +0.06 |
4.95 | 4.76 | 4.90 | 43,466 |
| 22 Apr 14 |
4.76400 -0.08 |
4.85 | 4.76 | 4.83 | 26,103 |
| 17 Apr 14 |
4.84800 -0.05 |
4.93 | 4.83 | 4.91 | 45,711 |
| 16 Apr 14 |
4.89900 -0.01 |
4.95 | 4.83 | 4.93 | 24,040 |
| 15 Apr 14 |
4.91100 -0.01 |
5.00 | 4.90 | 4.95 | 26,656 |
| 14 Apr 14 |
4.92000 +0.04 |
5.00 | 4.81 | 4.81 | 58,082 |
| 11 Apr 14 |
4.87800 -0.05 |
4.90 | 4.81 | 4.82 | 8,205 |
| 10 Apr 14 |
4.92700 -0.06 |
5.00 | 4.88 | 5.00 | 38,801 |
| 09 Apr 14 |
4.98900 +0.04 |
4.99 | 4.86 | 4.95 | 46,366 |
| 08 Apr 14 |
4.94900 +0.13 |
4.95 | 4.75 | 4.82 | 64,011 |
| 07 Apr 14 |
4.81700 -0.07 |
4.89 | 4.72 | 4.89 | 56,204 |
| 04 Apr 14 |
4.88300 -0.05 |
4.95 | 4.87 | 4.95 | 23,232 |
| 03 Apr 14 |
4.93100 +0.00 |
4.98 | 4.90 | 4.98 | 24,324 |
| 02 Apr 14 |
4.93000 +0.02 |
4.99 | 4.87 | 4.99 | 26,855 |
| 01 Apr 14 |
4.90600 +0.09 |
4.95 | 4.82 | 4.86 | 55,872 |
| 31 Mar 14 |
4.82000 +0.11 |
4.85 | 4.70 | 4.76 | 41,008 |
| 28 Mar 14 |
4.71200 +0.01 |
4.74 | 4.68 | 4.74 | 14,810 |
| 27 Mar 14 |
4.69700 -0.05 |
4.80 | 4.68 | 4.80 | 41,828 |
| 26 Mar 14 |
4.74600 +0.05 |
4.80 | 4.70 | 4.80 | 44,395 |
| 25 Mar 14 |
4.70000 -0.09 |
4.80 | 4.70 | 4.80 | 28,037 |
| 24 Mar 14 |
4.79000 -0.01 |
4.80 | 4.71 | 4.75 | 38,813 |
| 21 Mar 14 |
4.80000 +0.12 |
4.85 | 4.68 | 4.68 | 67,446 |
| 20 Mar 14 |
4.68100 -0.09 |
4.85 | 4.68 | 4.75 | 28,070 |
| 19 Mar 14 |
4.77000 +0.01 |
4.86 | 4.74 | 4.74 | 45,374 |
| 18 Mar 14 |
4.76200 -0.07 |
4.85 | 4.72 | 4.85 | 47,752 |
| 17 Mar 14 |
4.83400 +0.09 |
4.83 | 4.57 | 4.65 | 82,662 |
| 14 Mar 14 |
4.74400 -0.20 |
4.89 | 4.74 | 4.89 | 101,692 |
| 13 Mar 14 |
4.94000 +0.01 |
5.03 | 4.93 | 4.93 | 9,491 |
| 12 Mar 14 |
4.93000 -0.05 |
5.01 | 4.93 | 4.95 | 24,228 |
| 11 Mar 14 |
4.97500 -0.05 |
5.06 | 4.95 | 5.01 | 38,436 |
| 10 Mar 14 |
5.02900 -0.06 |
5.08 | 5.00 | 5.00 | 39,702 |
| 07 Mar 14 |
5.09000 +0.06 |
5.11 | 5.03 | 5.05 | 36,821 |
| 06 Mar 14 |
5.03300 -0.19 |
5.22 | 5.03 | 5.17 | 91,086 |
| 05 Mar 14 |
5.21900 -0.02 |
5.29 | 5.17 | 5.29 | 53,890 |
| 04 Mar 14 |
5.23400 +0.25 |
5.28 | 5.00 | 5.00 | 59,767 |
| 03 Mar 14 |
4.98100 -0.37 |
5.22 | 4.98 | 5.20 | 83,954 |
| 28 Feb 14 |
5.34800 +0.10 |
5.35 | 5.13 | 5.17 | 102,472 |
| 27 Feb 14 |
5.25200 -0.03 |
5.28 | 5.09 | 5.28 | 47,548 |
| 26 Feb 14 |
5.28100 -0.01 |
5.30 | 5.22 | 5.30 | 18,288 |
| 25 Feb 14 |
5.28700 +0.04 |
5.29 | 5.17 | 5.25 | 35,824 |
| 24 Feb 14 |
5.24700 +0.02 |
5.25 | 5.15 | 5.16 | 28,970 |
| 21 Feb 14 |
5.22700 -0.02 |
5.23 | 5.11 | 5.19 | 120,666 |
| 20 Feb 14 |
5.25000 -0.01 |
5.25 | 5.20 | 5.25 | 33,943 |
| 19 Feb 14 |
5.26000 +0.00 |
5.36 | 5.20 | 5.34 | 85,110 |
| 18 Feb 14 |
5.25900 -0.03 |
5.32 | 5.21 | 5.32 | 37,622 |
| 17 Feb 14 |
5.28800 -0.01 |
5.30 | 5.27 | 5.27 | 38,808 |
| 14 Feb 14 |
5.29700 +0.01 |
5.37 | 5.24 | 5.31 | 35,325 |
| 13 Feb 14 |
5.28800 +0.06 |
5.31 | 5.25 | 5.30 | 34,568 |
| 12 Feb 14 |
5.23100 -0.04 |
5.45 | 5.23 | 5.30 | 90,163 |
| 11 Feb 14 |
5.27000 +0.05 |
5.28 | 5.22 | 5.25 | 14,634 |
| 10 Feb 14 |
5.22100 +0.02 |
5.29 | 5.22 | 5.25 | 28,188 |
| 07 Feb 14 |
5.20600 -0.05 |
5.30 | 5.20 | 5.28 | 31,455 |
| 06 Feb 14 |
5.25300 +0.02 |
5.38 | 5.17 | 5.17 | 95,840 |
| 05 Feb 14 |
5.23000 +0.02 |
5.35 | 5.16 | 5.16 | 87,371 |
| 04 Feb 14 |
5.21300 -0.44 |
5.44 | 5.15 | 5.44 | 261,947 |
| 03 Feb 14 |
5.65000 -0.04 |
5.69 | 5.61 | 5.65 | 19,434 |
| 31 Jan 14 |
5.68700 -0.21 |
5.90 | 5.65 | 5.90 | 63,402 |
| 30 Jan 14 |
5.89700 +0.06 |
5.90 | 5.76 | 5.85 | 17,584 |
| 29 Jan 14 |
5.84100 -0.14 |
6.07 | 5.72 | 6.00 | 77,991 |
| 28 Jan 14 |
5.98000 +0.22 |
5.99 | 5.77 | 5.79 | 93,675 |
| 27 Jan 14 |
5.75500 +0.04 |
5.76 | 5.55 | 5.65 | 96,536 |
| 24 Jan 14 |
5.71800 -0.25 |
5.97 | 5.70 | 5.96 | 116,137 |
| 23 Jan 14 |
5.96800 -0.01 |
5.98 | 5.92 | 5.95 | 48,399 |
| 22 Jan 14 |
5.97900 +0.01 |
6.02 | 5.93 | 5.97 | 77,777 |
| 21 Jan 14 |
5.96700 +0.05 |
5.97 | 5.90 | 5.92 | 22,887 |
| 20 Jan 14 |
5.92000 +0.02 |
5.94 | 5.85 | 5.90 | 59,474 |
| 17 Jan 14 |
5.90000 -0.04 |
5.97 | 5.82 | 5.95 | 135,480 |
| 16 Jan 14 |
5.93800 +0.24 |
5.95 | 5.66 | 5.66 | 149,143 |
| 15 Jan 14 |
5.69800 +0.10 |
5.72 | 5.60 | 5.60 | 103,298 |
| 14 Jan 14 |
5.60000 +0.03 |
5.60 | 5.50 | 5.55 | 58,214 |
| 13 Jan 14 |
5.57000 +0.13 |
5.61 | 5.43 | 5.46 | 116,226 |
| 10 Jan 14 |
5.43800 +0.15 |
5.49 | 5.35 | 5.45 | 157,396 |
| 09 Jan 14 |
5.29000 +0.01 |
5.34 | 5.24 | 5.28 | 36,541 |
| 08 Jan 14 |
5.27600 +0.02 |
5.29 | 5.18 | 5.25 | 84,411 |
| 07 Jan 14 |
5.25300 -0.03 |
5.28 | 5.23 | 5.26 | 18,535 |
| 06 Jan 14 |
5.28000 +0.01 |
5.34 | 5.27 | 5.30 | 40,606 |
| 03 Jan 14 |
5.27100 -0.02 |
5.35 | 5.20 | 5.26 | 44,889 |
| 02 Jan 14 |
5.28700 +0.08 |
5.29 | 5.15 | 5.28 | 47,278 |
| 30 Dec 13 |
5.21100 -0.02 |
5.25 | 5.19 | 5.21 | 30,533 |
| 27 Dec 13 |
5.23000 +0.00 |
5.30 | 5.20 | 5.24 | 61,514 |
| 23 Dec 13 |
5.23400 +0.01 |
5.30 | 5.19 | 5.30 | 33,666 |
| 20 Dec 13 |
5.22600 -0.09 |
5.32 | 5.20 | 5.30 | 103,493 |
| 19 Dec 13 |
5.31600 +0.28 |
5.32 | 5.05 | 5.05 | 146,665 |
| 18 Dec 13 |
5.03100 +0.03 |
5.05 | 5.00 | 5.00 | 26,719 |
| 17 Dec 13 |
5.00000 +0.04 |
5.02 | 4.95 | 4.95 | 24,763 |
| 16 Dec 13 |
4.96000 +0.02 |
5.01 | 4.92 | 4.94 | 47,643 |
| 13 Dec 13 |
4.93900 -0.02 |
4.96 | 4.85 | 4.93 | 37,274 |
| 12 Dec 13 |
4.95600 -0.08 |
5.07 | 4.95 | 5.02 | 29,021 |
| 11 Dec 13 |
5.03200 -0.05 |
5.14 | 5.01 | 5.05 | 47,770 |
| 10 Dec 13 |
5.07800 +0.08 |
5.09 | 4.94 | 4.98 | 51,456 |
| 09 Dec 13 |
5.00200 -0.03 |
5.05 | 4.98 | 5.05 | 26,429 |
| 06 Dec 13 |
5.03300 +0.03 |
5.03 | 4.91 | 5.00 | 95,009 |
| 05 Dec 13 |
5.00000 +0.01 |
5.02 | 4.99 | 5.01 | 57,046 |
| 04 Dec 13 |
4.99400 -0.01 |
5.05 | 4.97 | 4.98 | 42,959 |
| 03 Dec 13 |
5.00000 -0.01 |
5.05 | 4.93 | 5.02 | 112,551 |
| 02 Dec 13 |
5.00800 +0.09 |
5.03 | 4.90 | 4.93 | 85,767 |
| 29 Nov 13 |
4.92000 -0.01 |
4.95 | 4.86 | 4.94 | 74,255 |
| 28 Nov 13 |
4.93000 +0.13 |
4.93 | 4.86 | 4.87 | 46,152 |
| 27 Nov 13 |
4.80100 -0.07 |
4.87 | 4.78 | 4.84 | 48,880 |
| 26 Nov 13 |
4.86600 +0.14 |
4.87 | 4.70 | 4.77 | 82,297 |
| 25 Nov 13 |
4.72400 +0.13 |
4.72 | 4.58 | 4.59 | 89,567 |
| 22 Nov 13 |
4.59200 +0.00 |
4.60 | 4.58 | 4.60 | 27,745 |
| 21 Nov 13 |
4.59300 -0.01 |
4.60 | 4.57 | 4.60 | 32,025 |
| 20 Nov 13 |
4.60000 +0.02 |
4.61 | 4.56 | 4.60 | 37,166 |
| 19 Nov 13 |
4.58400 +0.02 |
4.63 | 4.55 | 4.56 | 41,574 |
| 18 Nov 13 |
4.56000 +0.07 |
4.57 | 4.50 | 4.50 | 48,494 |
| 15 Nov 13 |
4.49200 +0.00 |
4.52 | 4.48 | 4.50 | 40,469 |
| 14 Nov 13 |
4.49000 -0.03 |
4.54 | 4.49 | 4.51 | 37,682 |
| 13 Nov 13 |
4.51700 +0.00 |
4.53 | 4.50 | 4.53 | 30,408 |
| 12 Nov 13 |
4.52000 +0.00 |
4.54 | 4.50 | 4.50 | 55,799 |
| 11 Nov 13 |
4.52300 -0.02 |
4.56 | 4.50 | 4.56 | 58,309 |
| 08 Nov 13 |
4.53900 -0.02 |
4.55 | 4.51 | 4.51 | 61,625 |
| 07 Nov 13 |
4.55900 +0.01 |
4.57 | 4.51 | 4.53 | 115,672 |
| 06 Nov 13 |
4.55000 -0.02 |
4.66 | 4.52 | 4.56 | 101,300 |
| 05 Nov 13 |
4.56700 -0.08 |
4.67 | 4.56 | 4.65 | 68,181 |
| 04 Nov 13 |
4.64200 +0.00 |
4.67 | 4.64 | 4.65 | 74,367 |
| 01 Nov 13 |
4.64000 +0.05 |
4.65 | 4.60 | 4.60 | 34,214 |
| 31 Oct 13 |
4.59400 -0.06 |
4.66 | 4.59 | 4.66 | 21,072 |
| 30 Oct 13 |
4.65500 +0.05 |
4.67 | 4.61 | 4.61 | 58,013 |
| 29 Oct 13 |
4.61000 +0.01 |
4.63 | 4.55 | 4.62 | 56,863 |
| 28 Oct 13 |
4.60300 -0.01 |
4.64 | 4.60 | 4.60 | 22,146 |
| 25 Oct 13 |
4.61800 +0.01 |
4.65 | 4.60 | 4.63 | 16,578 |
| 24 Oct 13 |
4.60600 -0.06 |
4.67 | 4.60 | 4.67 | 59,146 |
| 23 Oct 13 |
4.67000 +0.01 |
4.67 | 4.66 | 4.66 | 22,155 |
| 22 Oct 13 |
4.65800 -0.01 |
4.67 | 4.65 | 4.66 | 18,974 |
| 21 Oct 13 |
4.66900 +0.00 |
4.75 | 4.63 | 4.75 | 90,402 |
| 18 Oct 13 |
4.67000 +0.00 |
4.68 | 4.65 | 4.66 | 74,089 |
| 17 Oct 13 |
4.67000 +0.01 |
4.67 | 4.64 | 4.66 | 47,138 |
| 16 Oct 13 |
4.65800 -0.01 |
4.67 | 4.59 | 4.65 | 78,142 |
| 15 Oct 13 |
4.66600 +0.01 |
4.67 | 4.64 | 4.64 | 26,787 |
| 14 Oct 13 |
4.66000 +0.01 |
4.66 | 4.61 | 4.65 | 23,054 |
| 11 Oct 13 |
4.65300 -0.02 |
4.69 | 4.64 | 4.69 | 35,031 |
| 10 Oct 13 |
4.67000 +0.01 |
4.68 | 4.60 | 4.66 | 72,895 |
| 09 Oct 13 |
4.65700 +0.05 |
4.66 | 4.60 | 4.60 | 34,203 |
| 08 Oct 13 |
4.61000 -0.04 |
4.66 | 4.58 | 4.66 | 26,521 |
| 07 Oct 13 |
4.65200 -0.02 |
4.70 | 4.60 | 4.67 | 74,932 |
| 04 Oct 13 |
4.67000 +0.00 |
4.75 | 4.57 | 4.68 | 157,761 |
| 03 Oct 13 |
4.67000 +0.01 |
4.68 | 4.57 | 4.65 | 18,921 |
| 02 Oct 13 |
4.66400 +0.01 |
4.71 | 4.55 | 4.66 | 79,338 |
| 01 Oct 13 |
4.65200 -0.08 |
4.76 | 4.63 | 4.76 | 45,103 |
| 30 Sep 13 |
4.73100 +0.03 |
4.73 | 4.63 | 4.69 | 54,380 |
| 27 Sep 13 |
4.69800 -0.04 |
4.82 | 4.68 | 4.72 | 30,243 |
| 26 Sep 13 |
4.73500 -0.07 |
4.81 | 4.66 | 4.81 | 44,264 |
| 25 Sep 13 |
4.80000 -0.07 |
4.85 | 4.76 | 4.85 | 33,824 |
| 24 Sep 13 |
4.87000 -0.01 |
4.90 | 4.84 | 4.90 | 19,392 |
| 23 Sep 13 |
4.87500 -0.05 |
4.95 | 4.85 | 4.92 | 80,174 |
| 20 Sep 13 |
4.92000 -0.07 |
4.99 | 4.91 | 4.97 | 71,529 |
| 19 Sep 13 |
4.98700 -0.01 |
5.03 | 4.96 | 5.03 | 39,454 |
| 18 Sep 13 |
5.00000 -0.02 |
5.05 | 4.99 | 5.03 | 29,695 |
| 17 Sep 13 |
5.02000 -0.03 |
5.08 | 5.00 | 5.05 | 30,224 |
| 16 Sep 13 |
5.04900 +0.04 |
5.09 | 5.00 | 5.04 | 53,745 |
| 13 Sep 13 |
5.01300 +0.01 |
5.05 | 5.00 | 5.00 | 45,625 |
| 12 Sep 13 |
5.00000 +0.00 |
5.00 | 4.95 | 5.00 | 32,342 |
| 11 Sep 13 |
4.99900 +0.04 |
5.00 | 4.96 | 4.99 | 53,666 |
| 10 Sep 13 |
4.95600 -0.02 |
4.98 | 4.90 | 4.98 | 20,204 |
| 09 Sep 13 |
4.97100 +0.06 |
4.98 | 4.90 | 4.93 | 19,183 |
| 06 Sep 13 |
4.90700 -0.06 |
4.97 | 4.90 | 4.97 | 3,105 |
| 05 Sep 13 |
4.96800 -0.01 |
4.98 | 4.92 | 4.98 | 23,413 |
| 04 Sep 13 |
4.98000 +0.03 |
4.98 | 4.93 | 4.95 | 16,340 |
| 03 Sep 13 |
4.95200 +0.01 |
4.98 | 4.90 | 4.94 | 27,759 |
| 02 Sep 13 |
4.94000 -0.02 |
4.98 | 4.89 | 4.90 | 51,105 |
| 30 Aug 13 |
4.96000 +0.03 |
5.00 | 4.90 | 4.95 | 45,627 |
| 29 Aug 13 |
4.92500 +0.00 |
4.94 | 4.80 | 4.92 | 31,971 |
| 28 Aug 13 |
4.93000 +0.02 |
4.93 | 4.90 | 4.90 | 51,898 |
| 27 Aug 13 |
4.91100 +0.02 |
4.92 | 4.81 | 4.86 | 39,892 |
| 26 Aug 13 |
4.89000 -0.01 |
4.91 | 4.80 | 4.90 | 19,529 |
| 23 Aug 13 |
4.90400 +0.07 |
4.91 | 4.80 | 4.85 | 39,816 |
| 22 Aug 13 |
4.83500 +0.04 |
4.85 | 4.78 | 4.80 | 47,841 |
| 21 Aug 13 |
4.79500 +0.00 |
4.80 | 4.72 | 4.72 | 15,024 |
| 20 Aug 13 |
4.79700 -0.07 |
4.85 | 4.73 | 4.81 | 26,554 |
| 19 Aug 13 |
4.86600 +0.17 |
4.87 | 4.67 | 4.70 | 31,101 |
| 16 Aug 13 |
4.69500 +0.01 |
4.70 | 4.67 | 4.70 | 15,756 |
| 15 Aug 13 |
4.68900 -0.11 |
4.88 | 4.67 | 4.84 | 57,898 |
| 14 Aug 13 |
4.80000 +0.10 |
4.80 | 4.67 | 4.74 | 68,152 |
| 13 Aug 13 |
4.70000 +0.03 |
4.70 | 4.65 | 4.67 | 32,491 |
| 12 Aug 13 |
4.66900 +0.12 |
4.67 | 4.54 | 4.55 | 32,215 |
| 09 Aug 13 |
4.55000 +0.03 |
4.55 | 4.50 | 4.54 | 47,207 |
| 08 Aug 13 |
4.52000 +0.01 |
4.54 | 4.49 | 4.52 | 27,850 |
| 07 Aug 13 |
4.51100 -0.02 |
4.56 | 4.50 | 4.56 | 35,197 |
| 06 Aug 13 |
4.53500 -0.14 |
4.70 | 4.51 | 4.67 | 43,669 |
| 05 Aug 13 |
4.67600 +0.09 |
4.74 | 4.58 | 4.58 | 22,333 |
| 02 Aug 13 |
4.58800 -0.04 |
4.70 | 4.55 | 4.67 | 20,161 |
| 01 Aug 13 |
4.63000 +0.04 |
4.74 | 4.56 | 4.72 | 27,285 |
| 31 Jul 13 |
4.59400 +0.00 |
4.63 | 4.55 | 4.59 | 19,346 |
| 30 Jul 13 |
4.59400 -0.02 |
4.75 | 4.56 | 4.65 | 47,819 |
| 29 Jul 13 |
4.61200 +0.02 |
4.65 | 4.56 | 4.65 | 20,743 |
| 26 Jul 13 |
4.58900 -0.01 |
4.63 | 4.54 | 4.63 | 19,873 |
| 25 Jul 13 |
4.60200 +0.03 |
4.64 | 4.55 | 4.63 | 26,933 |
| 24 Jul 13 |
4.57100 +0.03 |
4.61 | 4.55 | 4.60 | 18,052 |
| 23 Jul 13 |
4.54400 -0.01 |
4.64 | 4.52 | 4.61 | 18,604 |
| 22 Jul 13 |
4.55000 -0.03 |
4.62 | 4.55 | 4.59 | 17,033 |
| 19 Jul 13 |
4.58000 +0.01 |
4.63 | 4.51 | 4.53 | 16,849 |
| 18 Jul 13 |
4.56800 +0.08 |
4.62 | 4.50 | 4.54 | 26,425 |
| 17 Jul 13 |
4.48400 -0.07 |
4.65 | 4.48 | 4.62 | 24,990 |
| 16 Jul 13 |
4.55100 +0.05 |
4.60 | 4.51 | 4.56 | 25,986 |
| 15 Jul 13 |
4.50000 -0.07 |
4.57 | 4.49 | 4.57 | 33,224 |
| 12 Jul 13 |
4.56600 +0.08 |
4.57 | 4.48 | 4.50 | 42,145 |
| 11 Jul 13 |
4.48800 -0.01 |
4.58 | 4.47 | 4.51 | 64,812 |
| 10 Jul 13 |
4.50100 -0.03 |
4.59 | 4.45 | 4.52 | 38,402 |
| 09 Jul 13 |
4.52900 -0.03 |
4.64 | 4.52 | 4.64 | 46,096 |
| 08 Jul 13 |
4.55900 -0.11 |
4.71 | 4.55 | 4.65 | 20,068 |
| 05 Jul 13 |
4.66800 +0.08 |
4.69 | 4.59 | 4.66 | 14,968 |
| 04 Jul 13 |
4.59200 +0.00 |
4.70 | 4.50 | 4.60 | 56,696 |
| 03 Jul 13 |
4.59200 -0.03 |
4.66 | 4.46 | 4.66 | 56,531 |
| 02 Jul 13 |
4.61800 +0.12 |
4.77 | 4.52 | 4.53 | 22,125 |
| 01 Jul 13 |
4.50000 -0.18 |
4.68 | 4.46 | 4.68 | 26,497 |
| 28 Jun 13 |
4.67600 +0.07 |
4.68 | 4.54 | 4.62 | 28,384 |
| 27 Jun 13 |
4.60900 +0.03 |
4.66 | 4.53 | 4.62 | 25,859 |
| 26 Jun 13 |
4.58300 +0.03 |
4.66 | 4.47 | 4.52 | 31,088 |
| 25 Jun 13 |
4.55600 +0.02 |
4.59 | 4.46 | 4.51 | 36,694 |
| 24 Jun 13 |
4.53600 +0.12 |
4.61 | 4.44 | 4.46 | 138,673 |
| 21 Jun 13 |
4.41400 -0.20 |
4.65 | 4.40 | 4.65 | 228,697 |
| 20 Jun 13 |
4.61000 +0.01 |
4.64 | 4.56 | 4.60 | 53,927 |
| 19 Jun 13 |
4.60000 -0.01 |
4.64 | 4.60 | 4.60 | 31,601 |
| 18 Jun 13 |
4.60900 -0.08 |
4.78 | 4.61 | 4.66 | 63,888 |
| 17 Jun 13 |
4.68900 +0.08 |
4.74 | 4.62 | 4.65 | 25,717 |
| 14 Jun 13 |
4.61400 +0.02 |
4.70 | 4.60 | 4.60 | 40,151 |
| 13 Jun 13 |
4.59000 -0.06 |
4.63 | 4.45 | 4.53 | 55,461 |
| 12 Jun 13 |
4.64800 -0.15 |
4.80 | 4.56 | 4.80 | 68,001 |
| 11 Jun 13 |
4.80000 -0.10 |
4.95 | 4.80 | 4.95 | 85,947 |
| 10 Jun 13 |
4.90000 +0.00 |
5.01 | 4.86 | 4.95 | 105,531 |
| 07 Jun 13 |
4.90000 -0.35 |
5.00 | 4.80 | 5.00 | 129,238 |
| 06 Jun 13 |
5.24600 -0.01 |
5.31 | 5.24 | 5.31 | 67,352 |
| 05 Jun 13 |
5.25800 -0.03 |
5.35 | 5.25 | 5.35 | 129,915 |
| 04 Jun 13 |
5.28900 +0.04 |
5.42 | 5.26 | 5.40 | 211,022 |
| 03 Jun 13 |
5.25000 -0.02 |
5.42 | 5.24 | 5.30 | 157,950 |
| 31 May 13 |
5.27000 +0.00 |
5.39 | 5.23 | 5.25 | 178,844 |
| 30 May 13 |
5.26600 -0.03 |
5.38 | 5.24 | 5.30 | 120,296 |
| 29 May 13 |
5.29100 -0.04 |
5.40 | 5.29 | 5.35 | 85,279 |
| 28 May 13 |
5.33000 -0.07 |
5.46 | 5.29 | 5.41 | 148,545 |
| 27 May 13 |
5.40000 +0.15 |
5.41 | 5.30 | 5.34 | 56,003 |
| 24 May 13 |
5.25000 -0.03 |
5.36 | 5.25 | 5.32 | 121,538 |
| 23 May 13 |
5.28000 -0.11 |
5.40 | 5.27 | 5.39 | 148,443 |
| 22 May 13 |
5.39000 +0.01 |
5.41 | 5.38 | 5.38 | 34,779 |
| 21 May 13 |
5.38000 +0.02 |
5.47 | 5.36 | 5.36 | 62,861 |
| 20 May 13 |
5.36300 -0.01 |
5.41 | 5.36 | 5.36 | 28,898 |
| 17 May 13 |
5.37000 -0.01 |
5.50 | 5.34 | 5.39 | 89,099 |
| 16 May 13 |
5.38000 -0.05 |
5.51 | 5.38 | 5.51 | 21,977 |
| 15 May 13 |
5.42900 +0.05 |
5.46 | 5.36 | 5.46 | 58,273 |
| 14 May 13 |
5.38100 +0.00 |
5.47 | 5.38 | 5.43 | 33,886 |
| 13 May 13 |
5.38200 -0.01 |
5.47 | 5.38 | 5.45 | 91,643 |
| 10 May 13 |
5.39000 -0.01 |
5.43 | 5.38 | 5.43 | 25,770 |
| 09 May 13 |
5.40000 -0.01 |
5.45 | 5.38 | 5.45 | 13,647 |
| 08 May 13 |
5.41000 +0.05 |
5.46 | 5.37 | 5.40 | 23,977 |
| 07 May 13 |
5.36000 -0.09 |
5.51 | 5.36 | 5.41 | 103,441 |
| 06 May 13 |
5.45000 +0.02 |
5.59 | 5.38 | 5.51 | 34,370 |
| 03 May 13 |
5.43100 +0.08 |
5.50 | 5.39 | 5.50 | 44,018 |
| 02 May 13 |
5.35000 -0.04 |
5.49 | 5.34 | 5.45 | 44,746 |
| 30 Apr 13 |
5.39000 +0.04 |
5.45 | 5.38 | 5.40 | 16,591 |
| 29 Apr 13 |
5.35400 +0.00 |
5.49 | 5.35 | 5.35 | 16,019 |
| 26 Apr 13 |
5.35000 -0.05 |
5.50 | 5.35 | 5.50 | 18,563 |
| 25 Apr 13 |
5.40000 +0.00 |
5.42 | 5.32 | 5.32 | 7,584 |
| 24 Apr 13 |
5.40000 +0.00 |
5.44 | 5.38 | 5.40 | 13,925 |
| 23 Apr 13 |
5.40000 +0.03 |
5.45 | 5.30 | 5.45 | 10,975 |
| 22 Apr 13 |
5.36700 +0.11 |
5.40 | 5.26 | 5.33 | 13,274 |
| 19 Apr 13 |
5.26000 +0.01 |
5.32 | 5.25 | 5.25 | 50,928 |
| 18 Apr 13 |
5.25000 +0.00 |
5.34 | 5.25 | 5.25 | 17,458 |
| 17 Apr 13 |
5.25000 -0.21 |
5.46 | 5.25 | 5.45 | 59,933 |
| 16 Apr 13 |
5.46300 +0.13 |
5.47 | 5.31 | 5.31 | 33,859 |
| 15 Apr 13 |
5.33700 +0.01 |
5.50 | 5.31 | 5.50 | 47,865 |
| 12 Apr 13 |
5.32600 -0.02 |
5.45 | 5.31 | 5.31 | 16,197 |
| 11 Apr 13 |
5.35000 +0.02 |
5.49 | 5.33 | 5.41 | 21,820 |
| 10 Apr 13 |
5.33200 +0.14 |
5.39 | 5.20 | 5.20 | 14,791 |
| 09 Apr 13 |
5.19200 -0.01 |
5.34 | 5.18 | 5.25 | 22,550 |
| 08 Apr 13 |
5.20000 -0.10 |
5.46 | 5.20 | 5.37 | 34,144 |
| 05 Apr 13 |
5.30300 -0.04 |
5.49 | 5.30 | 5.40 | 29,999 |
| 04 Apr 13 |
5.34500 +0.09 |
5.50 | 5.33 | 5.43 | 17,710 |
| 03 Apr 13 |
5.25500 -0.14 |
5.45 | 5.26 | 5.37 | 21,670 |
| 02 Apr 13 |
5.40000 +0.20 |
5.44 | 5.25 | 5.30 | 44,655 |
| 28 Mar 13 |
5.20300 -0.07 |
5.30 | 5.15 | 5.22 | 80,105 |
| 27 Mar 13 |
5.26900 -0.20 |
5.52 | 5.27 | 5.50 | 75,523 |
| 26 Mar 13 |
5.47100 +0.01 |
5.55 | 5.46 | 5.50 | 30,887 |
| 25 Mar 13 |
5.46500 +0.05 |
5.65 | 5.45 | 5.56 | 64,842 |
| 22 Mar 13 |
5.42000 +0.02 |
5.53 | 5.40 | 5.53 | 46,153 |
| 21 Mar 13 |
5.40000 -0.01 |
5.55 | 5.40 | 5.55 | 22,551 |
| 20 Mar 13 |
5.41200 -0.04 |
5.59 | 5.41 | 5.59 | 24,638 |
| 19 Mar 13 |
5.45500 -0.02 |
5.60 | 5.40 | 5.45 | 22,029 |
| 18 Mar 13 |
5.47100 -0.13 |
5.72 | 5.47 | 5.60 | 40,752 |
| 15 Mar 13 |
5.60000 +0.04 |
5.64 | 5.55 | 5.58 | 45,848 |
| 14 Mar 13 |
5.56000 -0.03 |
5.70 | 5.55 | 5.65 | 37,102 |
| 13 Mar 13 |
5.58700 -0.20 |
5.90 | 5.59 | 5.90 | 51,018 |
| 12 Mar 13 |
5.79000 +0.00 |
5.93 | 5.75 | 5.75 | 35,206 |
| 11 Mar 13 |
5.79000 -0.09 |
5.99 | 5.76 | 5.94 | 44,366 |
| 08 Mar 13 |
5.87800 +0.10 |
6.01 | 5.84 | 5.84 | 56,153 |
| 07 Mar 13 |
5.78000 -0.27 |
6.10 | 5.72 | 6.10 | 53,492 |
| 06 Mar 13 |
6.05000 +0.02 |
6.15 | 6.03 | 6.03 | 39,094 |
| 05 Mar 13 |
6.03100 -0.02 |
6.19 | 6.03 | 6.05 | 26,735 |
| 04 Mar 13 |
6.04800 -0.15 |
6.20 | 6.03 | 6.09 | 22,285 |
| 01 Mar 13 |
6.20000 -0.19 |
6.35 | 6.02 | 6.35 | 65,909 |
| 28 Feb 13 |
6.39200 -0.19 |
6.60 | 6.39 | 6.45 | 42,979 |
| 27 Feb 13 |
6.58000 +0.08 |
6.60 | 6.41 | 6.50 | 47,336 |
| 26 Feb 13 |
6.50000 +0.13 |
6.50 | 6.30 | 6.37 | 47,870 |
| 25 Feb 13 |
6.37000 +0.08 |
6.45 | 6.30 | 6.33 | 25,376 |
| 22 Feb 13 |
6.29400 +0.00 |
6.35 | 6.11 | 6.30 | 37,491 |
| 21 Feb 13 |
6.29000 +0.11 |
6.29 | 6.00 | 6.23 | 23,766 |
| 20 Feb 13 |
6.18300 -0.07 |
6.25 | 6.15 | 6.15 | 20,457 |
| 19 Feb 13 |
6.25000 +0.10 |
6.28 | 6.05 | 6.05 | 31,231 |
| 18 Feb 13 |
6.15000 -0.08 |
6.23 | 6.10 | 6.23 | 28,213 |
| 15 Feb 13 |
6.23000 +0.23 |
6.25 | 6.03 | 6.05 | 42,525 |
| 14 Feb 13 |
6.00000 -0.25 |
6.30 | 5.96 | 6.30 | 96,907 |
| 13 Feb 13 |
6.25000 -0.04 |
6.35 | 6.22 | 6.33 | 10,053 |
| 12 Feb 13 |
6.29000 +0.04 |
6.38 | 6.15 | 6.25 | 40,500 |
| 11 Feb 13 |
6.25200 -0.07 |
6.40 | 6.25 | 6.32 | 11,047 |
| 08 Feb 13 |
6.32300 +0.06 |
6.35 | 6.25 | 6.27 | 6,451 |
| 07 Feb 13 |
6.26500 -0.05 |
6.41 | 6.25 | 6.34 | 41,735 |
| 06 Feb 13 |
6.31000 +0.15 |
6.31 | 6.04 | 6.19 | 45,010 |
| 05 Feb 13 |
6.16400 -0.19 |
6.33 | 6.00 | 6.33 | 50,255 |
| 04 Feb 13 |
6.35000 -0.13 |
6.50 | 6.35 | 6.50 | 21,042 |
| 01 Feb 13 |
6.48000 +0.09 |
6.49 | 6.23 | 6.44 | 34,182 |
| 31 Jan 13 |
6.39000 -0.04 |
6.41 | 6.29 | 6.41 | 29,413 |
| 30 Jan 13 |
6.43100 +0.04 |
6.64 | 6.37 | 6.41 | 81,029 |
| 29 Jan 13 |
6.39000 +0.08 |
6.40 | 6.23 | 6.31 | 45,972 |
| 28 Jan 13 |
6.31000 +0.28 |
6.32 | 6.09 | 6.14 | 73,892 |
| 25 Jan 13 |
6.03200 -0.10 |
6.16 | 6.02 | 6.16 | 20,680 |
| 24 Jan 13 |
6.13000 +0.03 |
6.17 | 5.93 | 6.00 | 46,614 |
| 23 Jan 13 |
6.09900 +0.08 |
6.10 | 5.95 | 5.95 | 27,355 |
| 22 Jan 13 |
6.01500 +0.01 |
6.02 | 5.91 | 5.99 | 28,166 |
| 21 Jan 13 |
6.00000 +0.10 |
6.00 | 5.91 | 5.98 | 13,081 |
| 18 Jan 13 |
5.90000 +0.00 |
5.98 | 5.85 | 5.98 | 45,613 |
| 17 Jan 13 |
5.90000 +0.02 |
5.97 | 5.89 | 5.90 | 38,239 |
| 16 Jan 13 |
5.88400 +0.05 |
5.96 | 5.70 | 5.70 | 73,912 |
| 15 Jan 13 |
5.83000 +0.03 |
5.84 | 5.71 | 5.80 | 28,268 |
| 14 Jan 13 |
5.80000 +0.00 |
5.82 | 5.68 | 5.80 | 38,146 |
| 11 Jan 13 |
5.80000 +0.03 |
5.80 | 5.70 | 5.80 | 22,843 |
| 10 Jan 13 |
5.77100 +0.11 |
5.77 | 5.60 | 5.69 | 19,931 |
| 09 Jan 13 |
5.66500 +0.11 |
5.67 | 5.55 | 5.58 | 28,458 |
| 08 Jan 13 |
5.55000 +0.00 |
5.56 | 5.30 | 5.45 | 47,583 |
| 07 Jan 13 |
5.55000 +0.21 |
5.59 | 5.35 | 5.44 | 29,795 |
| 04 Jan 13 |
5.34500 +0.14 |
5.34 | 5.13 | 5.13 | 79,521 |
| 03 Jan 13 |
5.20000 -0.03 |
5.29 | 5.20 | 5.23 | 14,272 |
| 02 Jan 13 |
5.23000 +0.23 |
5.29 | 5.08 | 5.08 | 40,396 |
| 28 Dec 12 |
5.00000 -0.31 |
5.48 | 4.96 | 5.48 | 50,845 |
| 27 Dec 12 |
5.31100 -0.05 |
5.50 | 5.31 | 5.50 | 23,466 |
| 21 Dec 12 |
5.35900 -0.20 |
5.65 | 5.32 | 5.65 | 47,889 |
| 20 Dec 12 |
5.56400 -0.09 |
5.68 | 5.55 | 5.55 | 14,014 |
| 19 Dec 12 |
5.65000 +0.06 |
5.65 | 5.52 | 5.52 | 12,501 |
| 18 Dec 12 |
5.59000 -0.06 |
5.65 | 5.53 | 5.65 | 12,706 |
| 17 Dec 12 |
5.64900 -0.01 |
5.69 | 5.56 | 5.65 | 12,356 |
| 14 Dec 12 |
5.65900 +0.06 |
5.74 | 5.56 | 5.74 | 8,873 |
| 13 Dec 12 |
5.60000 -0.12 |
5.74 | 5.60 | 5.73 | 15,600 |
| 12 Dec 12 |
5.72000 +0.21 |
5.72 | 5.50 | 5.50 | 22,216 |
| 11 Dec 12 |
5.51300 -0.23 |
5.76 | 5.51 | 5.75 | 37,277 |
| 10 Dec 12 |
5.74500 +0.00 |
5.84 | 5.70 | 5.80 | 18,444 |
| 07 Dec 12 |
5.74200 +0.01 |
5.80 | 5.65 | 5.73 | 16,006 |
| 06 Dec 12 |
5.73000 +0.03 |
5.81 | 5.70 | 5.74 | 17,787 |
| 05 Dec 12 |
5.70200 +0.03 |
5.77 | 5.68 | 5.68 | 14,159 |
| 04 Dec 12 |
5.67600 -0.10 |
5.82 | 5.68 | 5.80 | 28,320 |
| 03 Dec 12 |
5.77900 +0.18 |
5.80 | 5.60 | 5.64 | 30,169 |
| 30 Nov 12 |
5.60000 +0.18 |
5.60 | 5.43 | 5.45 | 24,291 |
| 29 Nov 12 |
5.41500 -0.03 |
5.50 | 5.33 | 5.49 | 32,402 |
| 28 Nov 12 |
5.44900 +0.03 |
5.45 | 5.28 | 5.40 | 20,540 |
| 27 Nov 12 |
5.42200 -0.04 |
5.51 | 5.41 | 5.50 | 21,221 |
| 26 Nov 12 |
5.46600 +0.10 |
5.52 | 5.40 | 5.50 | 22,781 |
| 23 Nov 12 |
5.37100 +0.13 |
5.54 | 5.30 | 5.30 | 52,578 |
| 22 Nov 12 |
5.23900 +0.07 |
5.30 | 5.12 | 5.18 | 15,179 |
| 21 Nov 12 |
5.16800 -0.01 |
5.18 | 5.10 | 5.16 | 15,368 |
| 20 Nov 12 |
5.17700 +0.07 |
5.18 | 5.05 | 5.10 | 31,241 |
| 19 Nov 12 |
5.10400 +0.01 |
5.15 | 5.10 | 5.15 | 20,445 |
| 16 Nov 12 |
5.09400 +0.03 |
5.14 | 5.06 | 5.14 | 11,360 |
| 15 Nov 12 |
5.06000 -0.07 |
5.20 | 5.01 | 5.12 | 34,629 |
| 14 Nov 12 |
5.12500 +0.10 |
5.16 | 5.02 | 5.02 | 29,570 |
| 13 Nov 12 |
5.02100 +0.07 |
5.05 | 4.95 | 4.95 | 18,600 |
| 12 Nov 12 |
4.95400 -0.03 |
5.01 | 4.95 | 4.95 | 6,719 |
| 09 Nov 12 |
4.97900 -0.05 |
5.05 | 4.97 | 5.02 | 8,479 |
| 08 Nov 12 |
5.02500 +0.12 |
5.03 | 4.97 | 4.97 | 64,791 |
| 07 Nov 12 |
4.91000 -0.13 |
5.03 | 4.91 | 5.03 | 19,253 |
| 06 Nov 12 |
5.04400 +0.03 |
5.04 | 4.98 | 5.00 | 20,441 |
| 05 Nov 12 |
5.01800 +0.06 |
5.07 | 4.96 | 5.03 | 17,729 |
| 02 Nov 12 |
4.95900 -0.08 |
5.05 | 4.96 | 5.03 | 22,997 |
| 01 Nov 12 |
5.04300 +0.09 |
5.04 | 4.95 | 4.97 | 23,102 |
| 31 Oct 12 |
4.95400 -0.02 |
5.00 | 4.94 | 4.96 | 11,831 |
| 30 Oct 12 |
4.97000 -0.02 |
5.00 | 4.95 | 4.99 | 6,118 |
| 29 Oct 12 |
4.99200 +0.02 |
5.04 | 4.93 | 5.04 | 11,914 |
| 26 Oct 12 |
4.97300 -0.07 |
5.04 | 4.93 | 5.04 | 17,523 |
| 25 Oct 12 |
5.03900 +0.01 |
5.05 | 4.96 | 5.02 | 7,672 |
| 24 Oct 12 |
5.03000 +0.02 |
5.05 | 4.96 | 5.04 | 7,707 |
| 23 Oct 12 |
5.01500 -0.05 |
5.07 | 4.96 | 5.07 | 17,514 |
| 22 Oct 12 |
5.06600 +0.03 |
5.11 | 5.00 | 5.05 | 15,996 |
| 19 Oct 12 |
5.03500 +0.00 |
5.09 | 5.03 | 5.09 | 8,904 |
| 18 Oct 12 |
5.03000 -0.07 |
5.17 | 5.00 | 5.17 | 21,111 |
| 17 Oct 12 |
5.10500 +0.01 |
5.17 | 5.07 | 5.07 | 8,159 |
| 16 Oct 12 |
5.10000 +0.03 |
5.10 | 5.01 | 5.02 | 8,122 |
| 15 Oct 12 |
5.07500 +0.02 |
5.08 | 5.00 | 5.00 | 8,462 |
| 12 Oct 12 |
5.05000 +0.07 |
5.05 | 4.98 | 4.98 | 18,700 |
| 11 Oct 12 |
4.98000 -0.02 |
5.05 | 4.96 | 4.97 | 16,980 |
| 10 Oct 12 |
4.99700 +0.00 |
5.02 | 4.96 | 4.97 | 104,828 |
| 09 Oct 12 |
5.00000 +0.04 |
5.00 | 4.96 | 4.96 | 8,124 |
| 08 Oct 12 |
4.96000 -0.04 |
5.02 | 4.96 | 5.01 | 19,687 |
| 05 Oct 12 |
5.00000 +0.06 |
5.02 | 4.90 | 4.97 | 20,491 |
| 04 Oct 12 |
4.94300 -0.02 |
5.02 | 4.94 | 4.96 | 34,375 |
| 03 Oct 12 |
4.96000 +0.00 |
5.03 | 4.96 | 5.03 | 4,947 |
| 02 Oct 12 |
4.96400 -0.04 |
5.14 | 4.96 | 5.01 | 30,027 |
| 01 Oct 12 |
5.00200 -0.06 |
5.16 | 5.00 | 5.10 | 30,814 |
| 28 Sep 12 |
5.05900 +0.06 |
5.06 | 4.93 | 5.01 | 21,486 |
| 27 Sep 12 |
4.99700 +0.23 |
5.05 | 4.76 | 4.80 | 72,958 |
| 26 Sep 12 |
4.76400 -0.10 |
4.85 | 4.76 | 4.82 | 46,345 |
| 25 Sep 12 |
4.86000 -0.01 |
4.96 | 4.82 | 4.86 | 32,907 |
| 24 Sep 12 |
4.87200 -0.03 |
4.93 | 4.85 | 4.90 | 28,682 |
| 21 Sep 12 |
4.90200 -0.05 |
5.00 | 4.90 | 5.00 | 13,289 |
| 20 Sep 12 |
4.95000 +0.00 |
5.03 | 4.90 | 5.03 | 10,358 |
| 19 Sep 12 |
4.95400 +0.01 |
5.06 | 4.93 | 4.97 | 31,969 |
| 18 Sep 12 |
4.94700 -0.05 |
5.03 | 4.93 | 5.03 | 12,665 |
| 17 Sep 12 |
4.99300 -0.01 |
5.05 | 4.91 | 5.05 | 11,009 |
| 14 Sep 12 |
5.00000 +0.00 |
5.07 | 4.96 | 5.06 | 37,168 |
| 13 Sep 12 |
5.00200 -0.13 |
5.11 | 4.96 | 5.11 | 39,782 |
| 12 Sep 12 |
5.12700 +0.03 |
5.15 | 5.05 | 5.06 | 28,049 |
| 11 Sep 12 |
5.10000 +0.13 |
5.14 | 4.93 | 4.97 | 37,328 |
| 10 Sep 12 |
4.96800 +0.14 |
5.00 | 4.81 | 4.81 | 31,627 |
| 07 Sep 12 |
4.83000 +0.19 |
4.90 | 4.60 | 4.69 | 62,432 |
| 06 Sep 12 |
4.64100 +0.05 |
4.69 | 4.60 | 4.60 | 21,114 |
| 05 Sep 12 |
4.58700 -0.10 |
4.68 | 4.59 | 4.68 | 24,012 |
| 04 Sep 12 |
4.68200 -0.03 |
4.79 | 4.60 | 4.75 | 32,854 |
| 03 Sep 12 |
4.71000 +0.11 |
4.75 | 4.60 | 4.60 | 35,004 |
| 31 Aug 12 |
4.60100 -0.02 |
4.71 | 4.60 | 4.65 | 18,804 |
| 30 Aug 12 |
4.61800 -0.05 |
4.70 | 4.60 | 4.67 | 25,095 |
| 29 Aug 12 |
4.66300 -0.02 |
4.77 | 4.64 | 4.70 | 19,352 |
| 28 Aug 12 |
4.68500 +0.01 |
4.75 | 4.68 | 4.75 | 8,976 |
| 27 Aug 12 |
4.68000 -0.02 |
4.78 | 4.66 | 4.70 | 17,740 |
| 24 Aug 12 |
4.70100 -0.07 |
4.76 | 4.68 | 4.76 | 6,221 |
| 23 Aug 12 |
4.76900 -0.02 |
4.80 | 4.67 | 4.80 | 28,759 |
| 22 Aug 12 |
4.79000 -0.02 |
4.85 | 4.77 | 4.85 | 12,858 |
| 21 Aug 12 |
4.81000 +0.03 |
4.87 | 4.71 | 4.87 | 23,869 |
| 20 Aug 12 |
4.78500 +0.14 |
4.78 | 4.67 | 4.67 | 19,598 |
| 17 Aug 12 |
4.64000 -0.06 |
4.74 | 4.61 | 4.74 | 27,604 |
| 16 Aug 12 |
4.69900 -0.04 |
4.79 | 4.65 | 4.68 | 22,994 |
| 15 Aug 12 |
4.74200 -0.05 |
4.82 | 4.69 | 4.79 | 16,723 |
| 14 Aug 12 |
4.79200 +0.04 |
4.84 | 4.70 | 4.81 | 37,006 |
| 13 Aug 12 |
4.75300 +0.01 |
4.85 | 4.69 | 4.76 | 72,650 |
| 10 Aug 12 |
4.74300 +0.04 |
4.87 | 4.73 | 4.81 | 52,337 |
| 09 Aug 12 |
4.70000 +0.03 |
4.87 | 4.70 | 4.81 | 57,597 |
| 08 Aug 12 |
4.66700 +0.16 |
4.77 | 4.56 | 4.56 | 41,699 |
| 07 Aug 12 |
4.50500 -0.01 |
4.64 | 4.36 | 4.51 | 37,348 |
| 06 Aug 12 |
4.51900 +0.01 |
4.60 | 4.51 | 4.51 | 18,448 |
| 03 Aug 12 |
4.51000 +0.08 |
4.79 | 4.40 | 4.49 | 28,895 |
| 02 Aug 12 |
4.43100 -0.07 |
4.53 | 4.42 | 4.51 | 18,886 |
| 01 Aug 12 |
4.50000 +0.12 |
4.50 | 4.31 | 4.35 | 14,188 |
| 31 Jul 12 |
4.38200 +0.05 |
4.54 | 4.35 | 4.37 | 25,645 |
| 30 Jul 12 |
4.33000 +0.11 |
4.33 | 4.23 | 4.31 | 17,281 |
| 27 Jul 12 |
4.22300 +0.03 |
4.22 | 4.18 | 4.20 | 28,655 |
| 26 Jul 12 |
4.19000 -0.06 |
4.25 | 4.17 | 4.25 | 42,839 |
| 25 Jul 12 |
4.25000 -0.07 |
4.42 | 4.22 | 4.32 | 18,078 |
| 24 Jul 12 |
4.32000 -0.13 |
4.47 | 4.32 | 4.45 | 31,466 |
| 23 Jul 12 |
4.45000 -0.03 |
4.48 | 4.45 | 4.46 | 25,865 |
| 20 Jul 12 |
4.48000 -0.07 |
4.59 | 4.48 | 4.57 | 37,068 |
| 19 Jul 12 |
4.55000 +0.00 |
4.57 | 4.52 | 4.57 | 23,965 |
| 18 Jul 12 |
4.55000 +0.07 |
4.59 | 4.46 | 4.47 | 15,827 |
| 17 Jul 12 |
4.48000 +0.01 |
4.54 | 4.46 | 4.50 | 25,677 |
| 16 Jul 12 |
4.47000 -0.03 |
4.57 | 4.45 | 4.53 | 24,439 |
| 13 Jul 12 |
4.50000 +0.00 |
4.53 | 4.45 | 4.53 | 87,484 |
| 12 Jul 12 |
4.50000 -0.16 |
4.67 | 4.48 | 4.65 | 64,837 |
| 11 Jul 12 |
4.66000 -0.02 |
4.71 | 4.61 | 4.70 | 31,442 |
| 10 Jul 12 |
4.68000 -0.02 |
4.75 | 4.63 | 4.66 | 36,587 |
| 09 Jul 12 |
4.70000 -0.12 |
4.85 | 4.60 | 4.85 | 65,021 |
| 06 Jul 12 |
4.82000 -0.18 |
5.09 | 4.81 | 5.09 | 48,263 |
| 05 Jul 12 |
5.00500 -0.06 |
5.09 | 4.90 | 5.07 | 39,481 |
| 04 Jul 12 |
5.06600 -0.09 |
5.15 | 5.02 | 5.14 | 23,981 |
| 03 Jul 12 |
5.15700 +0.07 |
5.18 | 5.07 | 5.10 | 35,403 |
| 02 Jul 12 |
5.09000 +0.06 |
5.10 | 5.00 | 5.05 | 34,071 |
| 29 Jun 12 |
5.03400 +0.03 |
5.05 | 4.92 | 5.05 | 73,372 |
| 28 Jun 12 |
5.00000 -0.24 |
5.27 | 4.91 | 5.24 | 62,021 |
| 27 Jun 12 |
5.24200 -0.57 |
5.30 | 5.21 | 5.28 | 58,372 |
| 26 Jun 12 |
5.81000 -0.12 |
6.00 | 5.62 | 5.99 | 120,359 |
| 25 Jun 12 |
5.92500 -0.07 |
6.03 | 5.91 | 6.03 | 139,536 |
| 22 Jun 12 |
6.00000 -0.01 |
6.10 | 5.90 | 6.02 | 125,997 |
| 21 Jun 12 |
6.01000 +0.01 |
6.12 | 5.95 | 6.01 | 112,055 |
| 20 Jun 12 |
6.00000 -0.05 |
6.14 | 6.00 | 6.06 | 83,372 |
| 19 Jun 12 |
6.05100 +0.01 |
6.09 | 6.00 | 6.02 | 44,043 |
| 18 Jun 12 |
6.04300 +0.01 |
6.20 | 5.90 | 6.11 | 41,855 |
| 15 Jun 12 |
6.03400 +0.16 |
6.16 | 5.87 | 5.93 | 178,841 |
| 14 Jun 12 |
5.87400 +0.01 |
5.93 | 5.81 | 5.81 | 14,739 |
| 13 Jun 12 |
5.86100 -0.02 |
6.04 | 5.86 | 5.94 | 51,516 |
| 12 Jun 12 |
5.88000 -0.09 |
6.02 | 5.88 | 6.01 | 44,741 |
| 11 Jun 12 |
5.97400 +0.02 |
6.10 | 5.92 | 6.03 | 52,262 |
| 08 Jun 12 |
5.95000 -0.06 |
6.10 | 5.91 | 6.00 | 61,949 |
| 07 Jun 12 |
6.00800 -0.09 |
6.08 | 5.98 | 6.08 | 40,422 |
| 06 Jun 12 |
6.10000 +0.03 |
6.22 | 6.08 | 6.09 | 37,289 |
| 05 Jun 12 |
6.07000 -0.03 |
6.19 | 6.07 | 6.09 | 19,932 |
| 04 Jun 12 |
6.10000 -0.11 |
6.25 | 6.10 | 6.19 | 47,150 |
| 01 Jun 12 |
6.20700 -0.04 |
6.25 | 6.15 | 6.25 | 29,432 |
| 31 May 12 |
6.24200 +0.07 |
6.31 | 6.14 | 6.14 | 63,692 |
| 30 May 12 |
6.16900 -0.06 |
6.25 | 6.14 | 6.23 | 12,025 |
| 29 May 12 |
6.22900 -0.05 |
6.29 | 6.18 | 6.29 | 13,404 |
| 28 May 12 |
6.28000 +0.01 |
6.28 | 6.20 | 6.20 | 2,100 |
| 25 May 12 |
6.26800 +0.02 |
6.28 | 6.22 | 6.28 | 5,534 |
| 24 May 12 |
6.24600 -0.01 |
6.30 | 6.24 | 6.30 | 8,088 |
| 23 May 12 |
6.25100 -0.02 |
6.35 | 6.19 | 6.19 | 16,689 |
| 22 May 12 |
6.27000 +0.13 |
6.31 | 6.21 | 6.21 | 39,699 |
| 21 May 12 |
6.13600 +0.00 |
6.26 | 6.13 | 6.15 | 23,188 |
| 18 May 12 |
6.13600 +0.05 |
6.21 | 6.05 | 6.08 | 13,346 |
| 17 May 12 |
6.09000 -0.02 |
6.10 | 6.09 | 6.10 | 15,758 |
| 16 May 12 |
6.11200 -0.19 |
6.23 | 6.05 | 6.22 | 12,821 |
| 15 May 12 |
6.30300 +0.00 |
6.35 | 6.20 | 6.35 | 15,477 |
| 14 May 12 |
6.30000 +0.05 |
6.33 | 6.09 | 6.20 | 10,984 |
| 11 May 12 |
6.24700 +0.06 |
6.30 | 6.15 | 6.26 | 6,853 |
| 10 May 12 |
6.18300 +0.07 |
6.22 | 6.05 | 6.05 | 14,726 |
| 09 May 12 |
6.10900 -0.12 |
6.36 | 6.10 | 6.31 | 18,628 |
| 08 May 12 |
6.22800 -0.07 |
6.40 | 6.23 | 6.37 | 6,833 |
| 07 May 12 |
6.29300 -0.11 |
6.40 | 6.10 | 6.33 | 20,194 |
| 04 May 12 |
6.40000 -0.17 |
6.60 | 6.39 | 6.59 | 15,954 |
| 03 May 12 |
6.57000 +0.08 |
6.57 | 6.45 | 6.53 | 4,144 |
| 02 May 12 |
6.49500 +0.11 |
6.53 | 6.35 | 6.35 | 10,768 |
| 30 Apr 12 |
6.39000 -0.12 |
6.51 | 6.39 | 6.51 | 14,190 |
| 27 Apr 12 |
6.51000 +0.09 |
6.51 | 6.40 | 6.40 | 8,246 |
| 26 Apr 12 |
6.42000 +0.01 |
6.48 | 6.40 | 6.40 | 2,962 |
| 25 Apr 12 |
6.40800 -0.02 |
6.45 | 6.40 | 6.45 | 19,068 |
| 24 Apr 12 |
6.43100 -0.02 |
6.45 | 6.37 | 6.43 | 9,349 |
| 23 Apr 12 |
6.45000 -0.08 |
6.50 | 6.37 | 6.50 | 26,438 |
| 20 Apr 12 |
6.52900 -0.05 |
6.70 | 6.50 | 6.66 | 14,132 |
| 19 Apr 12 |
6.58000 -0.07 |
6.74 | 6.58 | 6.72 | 12,784 |
| 18 Apr 12 |
6.65400 +0.10 |
6.72 | 6.58 | 6.58 | 13,570 |
| 17 Apr 12 |
6.55000 -0.15 |
6.74 | 6.55 | 6.62 | 25,222 |
| 16 Apr 12 |
6.70100 -0.09 |
6.83 | 6.62 | 6.75 | 33,464 |
| 13 Apr 12 |
6.79600 -0.04 |
6.84 | 6.72 | 6.84 | 28,172 |
| 12 Apr 12 |
6.83300 +0.03 |
6.83 | 6.75 | 6.83 | 53,824 |
| 11 Apr 12 |
6.80000 +0.07 |
6.84 | 6.72 | 6.72 | 47,612 |
| 10 Apr 12 |
6.73100 +0.05 |
6.79 | 6.65 | 6.65 | 38,505 |
| 05 Apr 12 |
6.68000 +0.09 |
6.71 | 6.56 | 6.56 | 31,451 |
| 04 Apr 12 |
6.59500 -0.09 |
6.74 | 6.50 | 6.60 | 55,024 |
| 03 Apr 12 |
6.68300 -0.18 |
6.89 | 6.68 | 6.89 | 18,756 |
| 02 Apr 12 |
6.86200 +0.20 |
6.86 | 6.62 | 6.64 | 73,559 |
| 30 Mar 12 |
6.66000 +0.25 |
6.66 | 6.32 | 6.38 | 28,045 |
| 29 Mar 12 |
6.40900 -0.13 |
6.54 | 6.37 | 6.50 | 34,477 |
| 28 Mar 12 |
6.54000 +0.15 |
6.55 | 6.32 | 6.35 | 43,423 |
| 27 Mar 12 |
6.39000 +0.04 |
6.39 | 6.25 | 6.37 | 22,921 |
| 26 Mar 12 |
6.35200 +0.07 |
6.35 | 6.24 | 6.31 | 39,871 |
| 23 Mar 12 |
6.27800 +0.20 |
6.30 | 6.09 | 6.14 | 15,538 |
| 22 Mar 12 |
6.07800 -0.09 |
6.20 | 6.03 | 6.20 | 12,840 |
| 21 Mar 12 |
6.17200 -0.03 |
6.29 | 6.17 | 6.24 | 19,478 |
| 20 Mar 12 |
6.20300 -0.03 |
6.30 | 6.16 | 6.24 | 23,032 |
| 19 Mar 12 |
6.23800 +0.16 |
6.30 | 6.05 | 6.05 | 36,857 |
| 16 Mar 12 |
6.08000 -0.09 |
6.19 | 6.06 | 6.19 | 19,384 |
| 15 Mar 12 |
6.17100 +0.04 |
6.19 | 6.05 | 6.15 | 25,462 |
| 14 Mar 12 |
6.13200 +0.08 |
6.14 | 5.97 | 6.11 | 28,945 |
| 13 Mar 12 |
6.05100 -0.07 |
6.18 | 5.93 | 6.14 | 22,424 |
| 12 Mar 12 |
6.12000 +0.03 |
6.24 | 6.07 | 6.15 | 27,160 |
| 09 Mar 12 |
6.09500 +0.29 |
6.11 | 5.84 | 5.84 | 59,307 |
| 08 Mar 12 |
5.80000 -0.23 |
6.35 | 5.80 | 6.05 | 109,892 |
| 07 Mar 12 |
6.03200 +0.26 |
6.07 | 5.81 | 5.81 | 68,958 |
| 06 Mar 12 |
5.77100 -0.54 |
6.33 | 5.70 | 6.31 | 152,403 |
| 05 Mar 12 |
6.30800 -0.03 |
6.33 | 6.27 | 6.30 | 28,474 |
| 02 Mar 12 |
6.33700 -0.03 |
6.38 | 6.32 | 6.36 | 42,675 |
| 01 Mar 12 |
6.36700 +0.02 |
6.40 | 6.34 | 6.36 | 84,393 |
| 29 Feb 12 |
6.34800 +0.41 |
6.44 | 6.21 | 6.21 | 226,220 |
| 28 Feb 12 |
5.94200 +0.13 |
6.01 | 5.80 | 5.81 | 157,962 |
| 27 Feb 12 |
5.81000 +0.09 |
5.81 | 5.69 | 5.71 | 33,928 |
| 24 Feb 12 |
5.71600 +0.01 |
5.75 | 5.68 | 5.71 | 42,713 |
| 23 Feb 12 |
5.70200 +0.04 |
5.70 | 5.60 | 5.66 | 70,142 |
| 22 Feb 12 |
5.66000 +0.06 |
5.66 | 5.47 | 5.58 | 18,434 |
| 21 Feb 12 |
5.60000 +0.02 |
5.61 | 5.54 | 5.54 | 87,246 |
| 20 Feb 12 |
5.58000 +0.02 |
5.58 | 5.50 | 5.56 | 56,270 |
| 17 Feb 12 |
5.56100 +0.01 |
5.61 | 5.51 | 5.59 | 14,491 |
| 16 Feb 12 |
5.55400 +0.00 |
5.57 | 5.40 | 5.47 | 20,475 |
| 15 Feb 12 |
5.55000 -0.01 |
5.59 | 5.47 | 5.58 | 17,584 |
| 14 Feb 12 |
5.56000 +0.08 |
5.56 | 5.40 | 5.49 | 37,130 |
| 13 Feb 12 |
5.48000 +0.02 |
5.51 | 5.35 | 5.46 | 79,893 |
| 10 Feb 12 |
5.46000 +0.05 |
5.46 | 5.37 | 5.41 | 38,322 |
| 09 Feb 12 |
5.40900 +0.21 |
5.41 | 5.19 | 5.19 | 44,186 |
| 08 Feb 12 |
5.20000 -0.10 |
5.35 | 5.19 | 5.30 | 28,051 |
| 07 Feb 12 |
5.29900 +0.05 |
5.39 | 5.22 | 5.25 | 27,196 |
| 06 Feb 12 |
5.25000 -0.02 |
5.26 | 5.11 | 5.26 | 31,466 |
| 03 Feb 12 |
5.27000 +0.02 |
5.32 | 5.23 | 5.27 | 14,561 |
| 02 Feb 12 |
5.25100 -0.16 |
5.43 | 5.25 | 5.38 | 25,365 |
| 01 Feb 12 |
5.41000 +0.05 |
5.43 | 5.34 | 5.34 | 19,590 |
| 31 Jan 12 |
5.35600 -0.06 |
5.43 | 5.33 | 5.42 | 16,255 |
| 30 Jan 12 |
5.41500 -0.05 |
5.41 | 5.32 | 5.39 | 12,857 |
| 27 Jan 12 |
5.46000 +0.04 |
5.46 | 5.33 | 5.41 | 19,358 |
| 26 Jan 12 |
5.42000 +0.02 |
5.42 | 5.39 | 5.40 | 17,120 |
| 25 Jan 12 |
5.40000 -0.06 |
5.46 | 5.38 | 5.46 | 4,013 |
| 24 Jan 12 |
5.45800 +0.02 |
5.46 | 5.33 | 5.36 | 15,982 |
| 23 Jan 12 |
5.44000 +0.04 |
5.44 | 5.36 | 5.42 | 21,452 |
| 20 Jan 12 |
5.39900 -0.02 |
5.42 | 5.37 | 5.42 | 10,893 |
| 19 Jan 12 |
5.42200 +0.02 |
5.43 | 5.39 | 5.41 | 5,323 |
| 18 Jan 12 |
5.40200 +0.06 |
5.44 | 5.31 | 5.31 | 13,579 |
| 17 Jan 12 |
5.34100 +0.00 |
5.46 | 5.34 | 5.36 | 8,665 |
| 16 Jan 12 |
5.34000 +0.04 |
5.38 | 5.28 | 5.38 | 27,576 |
| 13 Jan 12 |
5.29900 -0.01 |
5.41 | 5.23 | 5.34 | 22,699 |
| 12 Jan 12 |
5.30500 +0.07 |
5.32 | 5.23 | 5.24 | 20,489 |
| 11 Jan 12 |
5.23000 -0.01 |
5.25 | 5.13 | 5.25 | 4,645 |
| 10 Jan 12 |
5.24500 +0.02 |
5.25 | 5.14 | 5.25 | 11,819 |
| 09 Jan 12 |
5.22300 +0.01 |
5.25 | 5.15 | 5.24 | 16,868 |
| 06 Jan 12 |
5.21500 -0.03 |
5.22 | 5.13 | 5.20 | 25,532 |
| 05 Jan 12 |
5.24200 +0.03 |
5.27 | 5.18 | 5.24 | 26,160 |
| 04 Jan 12 |
5.21400 -0.01 |
5.24 | 5.18 | 5.18 | 11,098 |
| 03 Jan 12 |
5.22700 +0.18 |
5.25 | 5.19 | 5.19 | 11,310 |
| 02 Jan 12 |
5.04600 -0.08 |
5.16 | 5.04 | 5.04 | 1,124 |
| 30 Dec 11 |
5.12400 +0.04 |
5.12 | 5.04 | 5.07 | 2,206 |
| 29 Dec 11 |
5.08000 -0.03 |
5.18 | 5.00 | 5.10 | 7,494 |
| 28 Dec 11 |
5.11500 +0.16 |
5.11 | 4.92 | 4.92 | 3,584 |
| 27 Dec 11 |
4.95500 -0.01 |
5.05 | 4.95 | 5.05 | 1,087 |
| 23 Dec 11 |
4.96900 +0.02 |
5.00 | 4.97 | 5.00 | 1,324 |
| 22 Dec 11 |
4.94600 -0.05 |
5.21 | 4.89 | 5.05 | 42,894 |
| 21 Dec 11 |
5.00000 +0.05 |
5.14 | 4.90 | 5.02 | 52,743 |
| 20 Dec 11 |
4.95200 +0.05 |
4.96 | 4.89 | 4.89 | 11,765 |
| 19 Dec 11 |
4.90300 -0.02 |
4.99 | 4.90 | 4.90 | 8,812 |
| 16 Dec 11 |
4.92200 +0.03 |
4.98 | 4.89 | 4.89 | 12,456 |
| 15 Dec 11 |
4.89000 -0.03 |
4.96 | 4.89 | 4.93 | 11,270 |
| 14 Dec 11 |
4.91800 -0.09 |
5.06 | 4.90 | 4.99 | 23,320 |
| 13 Dec 11 |
5.01300 +0.11 |
5.21 | 4.98 | 4.98 | 61,486 |
| 12 Dec 11 |
4.90000 -0.04 |
5.00 | 4.90 | 4.93 | 19,007 |
| 09 Dec 11 |
4.93900 +0.00 |
4.99 | 4.92 | 4.98 | 4,356 |
| 08 Dec 11 |
4.93900 -0.20 |
5.15 | 4.91 | 5.15 | 10,642 |
| 07 Dec 11 |
5.14100 +0.20 |
5.20 | 4.98 | 4.98 | 62,014 |
| 06 Dec 11 |
4.94000 +0.09 |
4.95 | 4.79 | 4.80 | 17,782 |
| 05 Dec 11 |
4.85200 +0.17 |
4.92 | 4.65 | 4.73 | 62,375 |
| 02 Dec 11 |
4.68000 +0.22 |
4.68 | 4.44 | 4.49 | 239,811 |
| 01 Dec 11 |
4.45500 +0.07 |
4.45 | 4.27 | 4.39 | 38,795 |
| 30 Nov 11 |
4.39000 +0.10 |
4.45 | 4.24 | 4.24 | 51,961 |
| 29 Nov 11 |
4.29300 -0.06 |
4.38 | 4.11 | 4.35 | 52,973 |
| 28 Nov 11 |
4.35000 +0.07 |
4.49 | 4.27 | 4.27 | 53,806 |
| 25 Nov 11 |
4.28000 -0.14 |
4.42 | 4.25 | 4.42 | 49,527 |
| 24 Nov 11 |
4.41900 +0.12 |
4.45 | 4.20 | 4.29 | 56,360 |
| 23 Nov 11 |
4.30000 +0.05 |
4.30 | 4.16 | 4.24 | 21,157 |
| 22 Nov 11 |
4.25200 -0.17 |
4.42 | 4.20 | 4.42 | 51,957 |
| 21 Nov 11 |
4.42400 -0.16 |
4.54 | 4.40 | 4.54 | 62,913 |
| 18 Nov 11 |
4.58600 -0.11 |
4.70 | 4.52 | 4.60 | 42,482 |
| 17 Nov 11 |
4.70000 +0.01 |
4.70 | 4.65 | 4.65 | 16,367 |
| 16 Nov 11 |
4.68700 +0.14 |
4.70 | 4.54 | 4.61 | 24,620 |
| 15 Nov 11 |
4.55000 -0.09 |
4.65 | 4.55 | 4.63 | 33,486 |
| 14 Nov 11 |
4.63700 -0.04 |
4.74 | 4.63 | 4.68 | 11,713 |
| 11 Nov 11 |
4.67700 -0.02 |
4.70 | 4.64 | 4.64 | 181,726 |
| 10 Nov 11 |
4.70000 +0.05 |
4.75 | 4.67 | 4.74 | 9,958 |
| 09 Nov 11 |
4.65000 -0.08 |
4.79 | 4.64 | 4.79 | 128,008 |
| 08 Nov 11 |
4.73000 -0.01 |
4.79 | 4.70 | 4.72 | 4,451 |
| 07 Nov 11 |
4.74400 +0.03 |
4.82 | 4.66 | 4.82 | 8,702 |
| 04 Nov 11 |
4.71000 -0.07 |
4.86 | 4.71 | 4.82 | 35,142 |
| 03 Nov 11 |
4.78000 +0.11 |
4.80 | 4.63 | 4.63 | 7,934 |
| 02 Nov 11 |
4.67000 -0.10 |
4.81 | 4.64 | 4.78 | 23,526 |
| 01 Nov 11 |
4.77000 -0.09 |
4.88 | 4.67 | 4.74 | 18,617 |
| 31 Oct 11 |
4.86200 -0.24 |
5.18 | 4.82 | 5.18 | 52,593 |
| 28 Oct 11 |
5.09900 -0.20 |
5.34 | 5.07 | 5.30 | 35,405 |
| 27 Oct 11 |
5.30000 +0.50 |
5.30 | 4.89 | 4.90 | 131,488 |
| 26 Oct 11 |
4.80000 +0.14 |
4.88 | 4.64 | 4.67 | 81,903 |
| 25 Oct 11 |
4.65500 +0.04 |
4.66 | 4.60 | 4.60 | 12,857 |
| 24 Oct 11 |
4.61700 -0.01 |
4.67 | 4.60 | 4.60 | 9,799 |
| 21 Oct 11 |
4.62200 +0.02 |
4.69 | 4.61 | 4.63 | 7,666 |
| 20 Oct 11 |
4.60600 -0.12 |
4.72 | 4.61 | 4.67 | 27,061 |
| 19 Oct 11 |
4.72400 +0.02 |
4.78 | 4.64 | 4.70 | 35,757 |
| 18 Oct 11 |
4.70000 +0.05 |
4.70 | 4.61 | 4.61 | 11,552 |
| 17 Oct 11 |
4.65200 -0.05 |
4.82 | 4.61 | 4.75 | 34,533 |
| 14 Oct 11 |
4.70100 +0.08 |
4.80 | 4.57 | 4.74 | 22,006 |
| 13 Oct 11 |
4.62000 -0.35 |
4.96 | 4.62 | 4.96 | 29,315 |
| 12 Oct 11 |
4.96600 +0.06 |
4.98 | 4.90 | 4.90 | 17,565 |
| 11 Oct 11 |
4.91000 +0.30 |
4.94 | 4.66 | 4.73 | 97,213 |
| 10 Oct 11 |
4.61200 -0.03 |
4.65 | 4.57 | 4.57 | 10,425 |
| 07 Oct 11 |
4.64200 +0.03 |
4.66 | 4.54 | 4.54 | 10,017 |
| 06 Oct 11 |
4.61200 +0.12 |
4.65 | 4.53 | 4.57 | 16,037 |
| 05 Oct 11 |
4.49400 -0.05 |
4.65 | 4.41 | 4.65 | 27,456 |
| 04 Oct 11 |
4.54000 -0.21 |
4.68 | 4.43 | 4.65 | 26,202 |
| 03 Oct 11 |
4.75300 -0.04 |
4.81 | 4.53 | 4.73 | 25,476 |
| 30 Sep 11 |
4.78800 +0.07 |
4.79 | 4.69 | 4.70 | 16,294 |
| 29 Sep 11 |
4.72000 +0.01 |
4.72 | 4.61 | 4.72 | 40,797 |
| 28 Sep 11 |
4.70500 -0.02 |
4.80 | 4.68 | 4.80 | 20,301 |
| 27 Sep 11 |
4.72500 -0.20 |
4.92 | 4.71 | 4.92 | 89,827 |
| 26 Sep 11 |
4.92000 -0.04 |
5.00 | 4.85 | 5.00 | 19,319 |
| 23 Sep 11 |
4.96000 -0.01 |
5.04 | 4.93 | 5.04 | 26,884 |
| 22 Sep 11 |
4.97100 -0.13 |
5.04 | 4.90 | 5.01 | 19,507 |
| 21 Sep 11 |
5.10000 -0.02 |
5.30 | 5.00 | 5.18 | 44,631 |
| 20 Sep 11 |
5.11600 +0.00 |
5.15 | 5.11 | 5.12 | 4,568 |
| 19 Sep 11 |
5.12000 -0.01 |
5.21 | 5.11 | 5.11 | 15,000 |
| 16 Sep 11 |
5.12500 -0.02 |
5.36 | 4.99 | 5.17 | 295,407 |
| 15 Sep 11 |
5.14100 +0.00 |
5.83 | 5.05 | 5.05 | 88,253 |
| 14 Sep 11 |
5.13700 +0.09 |
5.23 | 5.03 | 5.07 | 45,145 |
| 13 Sep 11 |
5.05100 -0.04 |
5.28 | 5.00 | 5.05 | 71,535 |
| 12 Sep 11 |
5.09000 -0.11 |
5.16 | 5.03 | 5.11 | 44,192 |
| 09 Sep 11 |
5.20400 -0.14 |
5.30 | 5.17 | 5.30 | 34,699 |
| 08 Sep 11 |
5.33900 -0.15 |
5.53 | 5.30 | 5.39 | 61,172 |
| 07 Sep 11 |
5.49100 +0.13 |
5.68 | 5.38 | 5.46 | 36,893 |
| 06 Sep 11 |
5.36300 -0.04 |
5.45 | 5.32 | 5.36 | 20,019 |
| 05 Sep 11 |
5.40000 -0.20 |
5.67 | 5.39 | 5.67 | 16,123 |
| 02 Sep 11 |
5.60000 +0.11 |
5.60 | 5.39 | 5.52 | 18,871 |
| 01 Sep 11 |
5.49200 -0.23 |
5.75 | 5.49 | 5.75 | 13,003 |
| 31 Aug 11 |
5.72000 +0.27 |
5.72 | 5.50 | 5.51 | 32,941 |
| 30 Aug 11 |
5.44900 -0.03 |
5.49 | 5.41 | 5.46 | 8,591 |
| 29 Aug 11 |
5.47800 +0.08 |
5.57 | 5.46 | 5.48 | 14,384 |
| 26 Aug 11 |
5.40000 -0.04 |
5.53 | 5.40 | 5.49 | 20,130 |
| 25 Aug 11 |
5.44000 -0.09 |
5.70 | 5.42 | 5.52 | 58,012 |
| 24 Aug 11 |
5.52600 -0.15 |
5.79 | 5.52 | 5.71 | 46,374 |
| 23 Aug 11 |
5.67900 +0.08 |
5.83 | 5.59 | 5.60 | 35,007 |
| 22 Aug 11 |
5.60000 -0.08 |
5.72 | 5.55 | 5.72 | 22,869 |
| 19 Aug 11 |
5.68200 -0.03 |
5.70 | 5.55 | 5.70 | 19,951 |
| 18 Aug 11 |
5.71500 +0.02 |
5.73 | 5.54 | 5.70 | 51,087 |
| 17 Aug 11 |
5.70000 -0.01 |
5.73 | 5.60 | 5.68 | 14,716 |
| 16 Aug 11 |
5.70800 +0.13 |
5.71 | 5.53 | 5.60 | 39,078 |
| 15 Aug 11 |
5.57600 +0.08 |
5.62 | 5.51 | 5.52 | 24,749 |
| 12 Aug 11 |
5.50000 -0.10 |
5.71 | 5.39 | 5.67 | 157,310 |
| 11 Aug 11 |
5.60000 -0.29 |
6.08 | 5.58 | 5.90 | 79,486 |
| 10 Aug 11 |
5.89000 -0.06 |
6.29 | 5.83 | 6.29 | 127,350 |
| 09 Aug 11 |
5.95300 -0.17 |
6.08 | 5.75 | 5.81 | 67,148 |
| 08 Aug 11 |
6.12000 -0.18 |
6.29 | 5.90 | 6.00 | 74,392 |
| 05 Aug 11 |
6.30000 -0.10 |
6.30 | 5.88 | 6.05 | 64,586 |
| 04 Aug 11 |
6.40000 -0.08 |
6.54 | 6.39 | 6.41 | 38,946 |
| 03 Aug 11 |
6.48000 +0.08 |
6.51 | 6.31 | 6.35 | 41,269 |
| 02 Aug 11 |
6.39900 +0.07 |
6.42 | 6.21 | 6.38 | 57,078 |
| 01 Aug 11 |
6.33000 -0.07 |
6.44 | 6.27 | 6.44 | 13,866 |
| 29 Jul 11 |
6.39500 +0.01 |
6.40 | 6.30 | 6.33 | 18,910 |
| 28 Jul 11 |
6.38000 -0.05 |
6.47 | 6.33 | 6.42 | 16,370 |
| 27 Jul 11 |
6.43100 -0.04 |
6.50 | 6.39 | 6.50 | 9,764 |
| 26 Jul 11 |
6.47500 +0.15 |
6.47 | 6.32 | 6.38 | 19,378 |
| 25 Jul 11 |
6.32900 -0.04 |
6.44 | 6.30 | 6.40 | 30,394 |
| 22 Jul 11 |
6.37000 +0.02 |
6.44 | 6.35 | 6.40 | 13,771 |
| 21 Jul 11 |
6.35200 +0.05 |
6.38 | 6.30 | 6.30 | 28,750 |
| 20 Jul 11 |
6.30000 -0.02 |
6.40 | 6.22 | 6.39 | 27,442 |
| 19 Jul 11 |
6.31700 -0.05 |
6.44 | 6.30 | 6.44 | 40,073 |
| 18 Jul 11 |
6.36800 -0.18 |
6.60 | 6.37 | 6.55 | 21,792 |
| 15 Jul 11 |
6.55100 -0.13 |
6.75 | 6.55 | 6.75 | 56,476 |
| 14 Jul 11 |
6.68200 -0.14 |
6.90 | 6.68 | 6.85 | 42,966 |
| 13 Jul 11 |
6.82000 -0.13 |
6.96 | 6.82 | 6.87 | 28,604 |
| 12 Jul 11 |
6.94600 +0.05 |
6.95 | 6.74 | 6.84 | 29,665 |
| 11 Jul 11 |
6.90000 -0.09 |
6.99 | 6.84 | 6.92 | 24,226 |
| 08 Jul 11 |
6.99400 -0.03 |
7.02 | 6.90 | 6.95 | 17,224 |
| 07 Jul 11 |
7.02000 +0.05 |
7.04 | 6.91 | 6.91 | 42,819 |
| 06 Jul 11 |
6.96900 +0.05 |
6.99 | 6.80 | 6.96 | 47,604 |
| 05 Jul 11 |
6.91500 -0.07 |
7.05 | 6.85 | 7.04 | 66,027 |
| 04 Jul 11 |
6.99000 -0.04 |
7.06 | 6.97 | 6.97 | 25,559 |
| 01 Jul 11 |
7.03000 -0.04 |
7.05 | 6.89 | 7.00 | 72,972 |
| 30 Jun 11 |
7.06800 +0.17 |
7.12 | 6.86 | 6.96 | 70,552 |
| 29 Jun 11 |
6.90000 +0.00 |
7.01 | 6.82 | 6.87 | 55,384 |
| 28 Jun 11 |
6.90300 +0.05 |
6.92 | 6.78 | 6.78 | 70,248 |
| 27 Jun 11 |
6.85000 -0.07 |
7.04 | 6.74 | 6.82 | 96,047 |
| 24 Jun 11 |
6.91500 -0.01 |
7.00 | 6.82 | 6.96 | 17,580 |
| 23 Jun 11 |
6.92600 +0.03 |
6.95 | 6.79 | 6.88 | 22,731 |
| 22 Jun 11 |
6.90000 -0.06 |
6.97 | 6.90 | 6.91 | 25,814 |
| 21 Jun 11 |
6.96000 -0.04 |
7.00 | 6.92 | 6.95 | 15,966 |
| 20 Jun 11 |
7.00000 +0.00 |
7.03 | 6.88 | 6.96 | 56,247 |
| 17 Jun 11 |
7.00000 -0.15 |
7.13 | 6.96 | 7.07 | 92,202 |
| 16 Jun 11 |
7.15000 -0.11 |
7.21 | 7.05 | 7.21 | 26,152 |
| 15 Jun 11 |
7.26000 +0.26 |
7.34 | 7.04 | 7.14 | 74,969 |
| 14 Jun 11 |
7.00200 +0.14 |
7.02 | 6.81 | 6.81 | 44,525 |
| 13 Jun 11 |
6.85700 -0.17 |
6.86 | 6.70 | 6.70 | 36,964 |
| 10 Jun 11 |
7.03000 -0.06 |
7.32 | 7.02 | 7.07 | 70,286 |
| 09 Jun 11 |
7.08700 +0.19 |
7.10 | 6.88 | 6.94 | 37,515 |
| 08 Jun 11 |
6.90000 -0.03 |
6.92 | 6.86 | 6.89 | 49,922 |
| 07 Jun 11 |
6.93500 +0.03 |
6.93 | 6.85 | 6.87 | 20,078 |
| 06 Jun 11 |
6.90000 +0.07 |
6.91 | 6.83 | 6.90 | 18,028 |
| 03 Jun 11 |
6.83000 -0.07 |
6.93 | 6.83 | 6.92 | 18,575 |
| 02 Jun 11 |
6.89800 +0.04 |
6.95 | 6.83 | 6.91 | 11,382 |
| 01 Jun 11 |
6.86000 +0.04 |
6.93 | 6.82 | 6.86 | 33,143 |
| 31 May 11 |
6.82500 +0.03 |
6.95 | 6.82 | 6.82 | 47,842 |
| 30 May 11 |
6.79000 -0.04 |
6.86 | 6.79 | 6.85 | 9,537 |
| 27 May 11 |
6.83400 -0.03 |
6.93 | 6.81 | 6.81 | 16,182 |
| 26 May 11 |
6.86100 +0.03 |
6.90 | 6.77 | 6.80 | 22,605 |
| 25 May 11 |
6.83200 +0.07 |
6.90 | 6.76 | 6.81 | 39,751 |
| 24 May 11 |
6.76200 -0.08 |
6.88 | 6.74 | 6.80 | 21,101 |
| 23 May 11 |
6.84500 +0.02 |
6.86 | 6.74 | 6.84 | 32,686 |
| 20 May 11 |
6.82300 -0.13 |
6.95 | 6.82 | 6.95 | 20,647 |
| 19 May 11 |
6.95000 +0.05 |
6.95 | 6.85 | 6.95 | 22,229 |
| 18 May 11 |
6.90000 +0.09 |
6.96 | 6.80 | 6.80 | 73,962 |
| 17 May 11 |
6.81000 -0.13 |
7.02 | 6.81 | 6.98 | 64,095 |
| 16 May 11 |
6.93500 +0.07 |
6.96 | 6.81 | 6.89 | 73,345 |
| 13 May 11 |
6.86800 +0.13 |
6.94 | 6.79 | 6.84 | 72,950 |
| 12 May 11 |
6.73800 +0.01 |
6.87 | 6.71 | 6.80 | 49,885 |
| 11 May 11 |
6.72500 +0.01 |
6.79 | 6.69 | 6.69 | 34,704 |
| 10 May 11 |
6.72000 +0.04 |
6.80 | 6.70 | 6.70 | 43,295 |
| 09 May 11 |
6.68000 -0.05 |
6.75 | 6.68 | 6.75 | 20,349 |
| 06 May 11 |
6.72500 +0.09 |
6.74 | 6.65 | 6.70 | 23,805 |
| 05 May 11 |
6.63500 -0.01 |
6.69 | 6.60 | 6.69 | 21,293 |
| 04 May 11 |
6.64100 -0.02 |
6.70 | 6.64 | 6.65 | 36,693 |
| 03 May 11 |
6.66000 +0.00 |
6.71 | 6.66 | 6.66 | 13,109 |
| 02 May 11 |
6.66000 -0.04 |
6.70 | 6.65 | 6.65 | 25,126 |
| 29 Apr 11 |
6.70000 +0.00 |
6.75 | 6.70 | 6.75 | 9,347 |
| 28 Apr 11 |
6.70000 -0.04 |
6.76 | 6.69 | 6.69 | 11,185 |
| 27 Apr 11 |
6.74000 +0.09 |
6.84 | 6.60 | 6.60 | 40,592 |
| 26 Apr 11 |
6.65000 +0.05 |
6.72 | 6.60 | 6.65 | 38,595 |
| 21 Apr 11 |
6.60000 +0.02 |
6.67 | 6.60 | 6.64 | 11,677 |
| 20 Apr 11 |
6.58100 +0.10 |
6.59 | 6.50 | 6.53 | 30,300 |
| 19 Apr 11 |
6.48500 +0.08 |
6.51 | 6.40 | 6.40 | 31,129 |
| 18 Apr 11 |
6.40700 -0.04 |
6.50 | 6.40 | 6.50 | 55,426 |
| 15 Apr 11 |
6.45000 -0.05 |
6.59 | 6.45 | 6.55 | 85,858 |
| 14 Apr 11 |
6.50000 -0.04 |
6.62 | 6.49 | 6.57 | 39,714 |
| 13 Apr 11 |
6.53800 +0.04 |
6.58 | 6.49 | 6.50 | 64,725 |
| 12 Apr 11 |
6.50100 +0.00 |
6.64 | 6.48 | 6.49 | 43,712 |
| 11 Apr 11 |
6.50000 -0.09 |
6.65 | 6.47 | 6.59 | 72,703 |
| 08 Apr 11 |
6.59000 +0.04 |
6.69 | 6.55 | 6.55 | 29,545 |
| 07 Apr 11 |
6.55000 +0.00 |
6.64 | 6.55 | 6.58 | 24,069 |
| 06 Apr 11 |
6.55000 +0.05 |
6.56 | 6.48 | 6.51 | 51,238 |
| 05 Apr 11 |
6.50000 +0.01 |
6.53 | 6.49 | 6.52 | 54,813 |
| 04 Apr 11 |
6.49000 -0.03 |
6.56 | 6.47 | 6.47 | 42,937 |
| 01 Apr 11 |
6.52400 -0.01 |
6.59 | 6.49 | 6.53 | 65,696 |
| 31 Mar 11 |
6.53100 -0.09 |
6.68 | 6.50 | 6.65 | 42,126 |
| 30 Mar 11 |
6.62600 -0.06 |
6.77 | 6.62 | 6.70 | 40,326 |
| 29 Mar 11 |
6.68700 -0.15 |
6.85 | 6.69 | 6.82 | 55,618 |
| 28 Mar 11 |
6.83500 -0.05 |
6.89 | 6.82 | 6.89 | 6,225 |
| 25 Mar 11 |
6.88000 +0.01 |
6.93 | 6.82 | 6.91 | 28,518 |
| 24 Mar 11 |
6.87300 +0.01 |
6.88 | 6.82 | 6.82 | 5,304 |
| 23 Mar 11 |
6.86000 -0.13 |
6.99 | 6.85 | 6.94 | 19,961 |
| 22 Mar 11 |
6.99000 +0.04 |
6.99 | 6.86 | 6.90 | 14,845 |
| 21 Mar 11 |
6.95000 +0.20 |
6.95 | 6.77 | 6.80 | 43,783 |
| 18 Mar 11 |
6.75000 +0.05 |
6.82 | 6.73 | 6.73 | 50,405 |
| 17 Mar 11 |
6.70400 +0.18 |
6.72 | 6.53 | 6.59 | 58,869 |
| 16 Mar 11 |
6.52000 +0.05 |
6.56 | 6.42 | 6.42 | 122,708 |
| 15 Mar 11 |
6.46700 -0.21 |
6.60 | 6.19 | 6.55 | 120,816 |
| 14 Mar 11 |
6.68000 -0.17 |
6.87 | 6.62 | 6.85 | 55,725 |
| 11 Mar 11 |
6.85400 -0.22 |
7.07 | 6.85 | 7.07 | 35,383 |
| 10 Mar 11 |
7.07200 -0.11 |
7.18 | 7.07 | 7.14 | 15,732 |
| 09 Mar 11 |
7.18700 +0.03 |
7.19 | 7.12 | 7.13 | 14,214 |
| 08 Mar 11 |
7.16000 -0.08 |
7.24 | 7.16 | 7.24 | 5,100 |
| 07 Mar 11 |
7.24000 -0.03 |
7.25 | 7.11 | 7.25 | 44,477 |
| 04 Mar 11 |
7.26600 -0.07 |
7.37 | 7.26 | 7.37 | 15,507 |
| 03 Mar 11 |
7.33300 +0.03 |
7.35 | 7.28 | 7.35 | 4,528 |
| 02 Mar 11 |
7.30000 -0.04 |
7.39 | 7.27 | 7.39 | 12,775 |
| 01 Mar 11 |
7.33800 +0.06 |
7.37 | 7.24 | 7.24 | 33,742 |
| 28 Feb 11 |
7.28000 +0.00 |
7.42 | 7.20 | 7.30 | 76,301 |
| 25 Feb 11 |
7.28000 -0.07 |
7.42 | 7.24 | 7.30 | 45,620 |
| 24 Feb 11 |
7.35000 -0.11 |
7.46 | 7.27 | 7.39 | 60,707 |
| 23 Feb 11 |
7.46000 -0.07 |
7.50 | 7.43 | 7.48 | 63,611 |
| 22 Feb 11 |
7.53000 +0.03 |
7.53 | 7.45 | 7.46 | 23,398 |
| 21 Feb 11 |
7.49700 +0.01 |
7.55 | 7.45 | 7.45 | 33,847 |
| 18 Feb 11 |
7.49000 -0.03 |
7.57 | 7.35 | 7.50 | 52,572 |
| 17 Feb 11 |
7.52100 -0.12 |
7.65 | 7.48 | 7.59 | 57,744 |
| 16 Feb 11 |
7.64000 -0.05 |
7.68 | 7.50 | 7.64 | 56,457 |
| 15 Feb 11 |
7.69000 +0.04 |
7.72 | 7.57 | 7.60 | 112,651 |
| 14 Feb 11 |
7.64700 +0.02 |
7.68 | 7.52 | 7.60 | 48,271 |
| 11 Feb 11 |
7.63000 +0.03 |
7.64 | 7.54 | 7.63 | 25,132 |
| 10 Feb 11 |
7.60000 +0.03 |
7.65 | 7.49 | 7.56 | 43,968 |
| 09 Feb 11 |
7.56800 -0.03 |
7.61 | 7.56 | 7.60 | 8,797 |
| 08 Feb 11 |
7.60000 -0.05 |
7.66 | 7.57 | 7.66 | 13,024 |
| 07 Feb 11 |
7.64600 +0.04 |
7.69 | 7.58 | 7.65 | 36,481 |
| 04 Feb 11 |
7.60300 -0.05 |
7.70 | 7.58 | 7.70 | 14,822 |
| 03 Feb 11 |
7.65700 -0.19 |
7.90 | 7.61 | 7.90 | 65,335 |
| 02 Feb 11 |
7.85000 +0.00 |
7.95 | 7.79 | 7.80 | 135,403 |
| 01 Feb 11 |
7.85000 +0.05 |
7.85 | 7.75 | 7.75 | 11,861 |
| 31 Jan 11 |
7.80000 +0.00 |
7.82 | 7.75 | 7.75 | 19,401 |
| 28 Jan 11 |
7.80000 +0.01 |
7.85 | 7.76 | 7.80 | 13,448 |
| 27 Jan 11 |
7.79500 +0.01 |
7.86 | 7.75 | 7.86 | 9,308 |
| 26 Jan 11 |
7.78800 -0.01 |
7.85 | 7.75 | 7.75 | 49,830 |
| 25 Jan 11 |
7.80200 +0.00 |
7.82 | 7.76 | 7.76 | 20,330 |
| 24 Jan 11 |
7.80000 +0.00 |
7.88 | 7.76 | 7.76 | 53,270 |
| 21 Jan 11 |
7.80000 +0.00 |
7.80 | 7.71 | 7.75 | 23,221 |
| 20 Jan 11 |
7.79700 +0.02 |
7.80 | 7.69 | 7.70 | 26,308 |
| 19 Jan 11 |
7.77500 +0.08 |
7.80 | 7.73 | 7.74 | 64,992 |
| 18 Jan 11 |
7.70000 +0.03 |
7.78 | 7.66 | 7.70 | 30,211 |
| 17 Jan 11 |
7.66700 -0.03 |
7.76 | 7.66 | 7.66 | 5,682 |
| 14 Jan 11 |
7.70000 -0.10 |
7.78 | 7.67 | 7.75 | 16,548 |
| 13 Jan 11 |
7.80000 +0.15 |
7.80 | 7.60 | 7.62 | 48,300 |
| 12 Jan 11 |
7.65000 +0.05 |
7.65 | 7.51 | 7.55 | 19,344 |
| 11 Jan 11 |
7.60000 -0.05 |
7.63 | 7.45 | 7.60 | 41,482 |
| 10 Jan 11 |
7.65000 -0.01 |
7.75 | 7.58 | 7.66 | 14,814 |
| 07 Jan 11 |
7.66100 -0.14 |
7.82 | 7.64 | 7.77 | 28,909 |
| 06 Jan 11 |
7.80000 +0.11 |
7.83 | 7.57 | 7.72 | 87,361 |
| 05 Jan 11 |
7.68700 +0.03 |
7.71 | 7.61 | 7.71 | 18,047 |
| 04 Jan 11 |
7.66000 +0.02 |
7.73 | 7.62 | 7.66 | 17,535 |
| 03 Jan 11 |
7.63900 +0.04 |
7.64 | 7.53 | 7.60 | 5,039 |
| 30 Dec 10 |
7.60000 +0.05 |
7.63 | 7.50 | 7.50 | 8,257 |
| 29 Dec 10 |
7.54500 +0.05 |
7.55 | 7.48 | 7.48 | 10,486 |
| 28 Dec 10 |
7.50000 -0.04 |
7.56 | 7.50 | 7.50 | 16,378 |
| 27 Dec 10 |
7.53800 -0.12 |
7.66 | 7.54 | 7.60 | 6,658 |
| 23 Dec 10 |
7.66000 -0.09 |
7.80 | 7.66 | 7.73 | 24,976 |
| 22 Dec 10 |
7.75000 +0.21 |
7.75 | 7.49 | 7.55 | 40,802 |
| 21 Dec 10 |
7.53900 +0.01 |
7.54 | 7.30 | 7.50 | 39,462 |
| 20 Dec 10 |
7.52700 -0.15 |
7.73 | 7.53 | 7.73 | 34,929 |
| 17 Dec 10 |
7.68000 +0.05 |
7.70 | 7.51 | 7.59 | 88,826 |
| 16 Dec 10 |
7.63000 -0.10 |
7.74 | 7.60 | 7.72 | 22,738 |
| 15 Dec 10 |
7.73400 +0.03 |
7.73 | 7.53 | 7.65 | 33,213 |
| 14 Dec 10 |
7.70000 +0.00 |
7.73 | 7.63 | 7.65 | 15,758 |
| 13 Dec 10 |
7.70000 -0.10 |
7.78 | 7.67 | 7.78 | 19,220 |
| 10 Dec 10 |
7.80000 +0.02 |
7.80 | 7.68 | 7.79 | 19,944 |
| 09 Dec 10 |
7.77700 +0.06 |
7.78 | 7.67 | 7.71 | 12,743 |
| 08 Dec 10 |
7.71300 -0.16 |
7.82 | 7.70 | 7.82 | 24,416 |
| 07 Dec 10 |
7.87000 +0.03 |
7.89 | 7.69 | 7.85 | 42,374 |
| 06 Dec 10 |
7.84400 +0.13 |
7.84 | 7.69 | 7.69 | 27,794 |
| 03 Dec 10 |
7.71000 -0.09 |
7.89 | 7.71 | 7.76 | 27,716 |
| 02 Dec 10 |
7.80000 +0.23 |
7.99 | 7.60 | 7.62 | 234,556 |
| 01 Dec 10 |
7.57300 +0.18 |
7.57 | 7.40 | 7.40 | 32,007 |
| 30 Nov 10 |
7.38800 +0.06 |
7.41 | 7.28 | 7.28 | 28,008 |
| 29 Nov 10 |
7.33000 -0.04 |
7.42 | 7.32 | 7.33 | 37,264 |
| 26 Nov 10 |
7.36700 -0.09 |
7.42 | 7.32 | 7.41 | 17,992 |
| 25 Nov 10 |
7.45500 +0.07 |
7.45 | 7.35 | 7.35 | 5,220 |
| 24 Nov 10 |
7.38300 +0.08 |
7.38 | 7.25 | 7.25 | 23,023 |
| 23 Nov 10 |
7.30000 -0.10 |
7.36 | 7.30 | 7.35 | 18,451 |
| 22 Nov 10 |
7.40000 -0.02 |
7.45 | 7.35 | 7.45 | 14,436 |
| 19 Nov 10 |
7.42000 +0.08 |
7.45 | 7.33 | 7.38 | 15,740 |
| 18 Nov 10 |
7.34000 -0.03 |
7.43 | 7.34 | 7.39 | 20,674 |
| 17 Nov 10 |
7.37500 -0.13 |
7.45 | 7.36 | 7.45 | 8,088 |
| 16 Nov 10 |
7.50000 +0.10 |
7.50 | 7.29 | 7.35 | 20,240 |
| 15 Nov 10 |
7.40400 +0.10 |
7.40 | 7.25 | 7.28 | 11,585 |
| 12 Nov 10 |
7.30000 +0.00 |
7.30 | 7.27 | 7.30 | 17,202 |
| 11 Nov 10 |
7.30000 -0.28 |
7.55 | 7.21 | 7.54 | 35,363 |
| 10 Nov 10 |
7.58000 -0.11 |
7.65 | 7.58 | 7.65 | 13,664 |
| 09 Nov 10 |
7.69000 +0.14 |
7.69 | 7.50 | 7.50 | 20,184 |
| 08 Nov 10 |
7.55000 +0.05 |
7.55 | 7.43 | 7.45 | 27,511 |
| 05 Nov 10 |
7.50000 -0.11 |
7.67 | 7.50 | 7.58 | 27,971 |
| 04 Nov 10 |
7.61200 -0.01 |
7.65 | 7.61 | 7.65 | 4,428 |
| 03 Nov 10 |
7.62000 -0.03 |
7.67 | 7.59 | 7.67 | 8,755 |
| 02 Nov 10 |
7.64800 +0.06 |
7.67 | 7.58 | 7.58 | 7,507 |
| 01 Nov 10 |
7.58300 -0.04 |
7.68 | 7.58 | 7.64 | 5,002 |
| 29 Oct 10 |
7.62300 -0.02 |
7.68 | 7.60 | 7.63 | 27,929 |
| 28 Oct 10 |
7.64000 -0.10 |
7.78 | 7.63 | 7.72 | 13,943 |
| 27 Oct 10 |
7.74000 -0.03 |
7.89 | 7.74 | 7.76 | 12,439 |
| 26 Oct 10 |
7.76800 +0.05 |
7.85 | 7.64 | 7.77 | 28,610 |
| 25 Oct 10 |
7.71900 +0.05 |
7.78 | 7.65 | 7.66 | 20,445 |
| 22 Oct 10 |
7.66700 -0.09 |
7.79 | 7.66 | 7.72 | 20,124 |
| 21 Oct 10 |
7.75500 +0.11 |
7.76 | 7.62 | 7.67 | 24,220 |
| 20 Oct 10 |
7.64300 -0.09 |
7.79 | 7.62 | 7.75 | 55,188 |
| 19 Oct 10 |
7.73000 -0.07 |
7.83 | 7.70 | 7.75 | 26,939 |
| 18 Oct 10 |
7.80000 +0.00 |
7.83 | 7.68 | 7.76 | 12,820 |
| 15 Oct 10 |
7.80000 -0.05 |
7.85 | 7.78 | 7.80 | 14,510 |
| 14 Oct 10 |
7.85400 +0.05 |
7.88 | 7.73 | 7.79 | 35,458 |
| 13 Oct 10 |
7.80100 +0.17 |
7.80 | 7.63 | 7.65 | 52,933 |
| 12 Oct 10 |
7.63500 +0.02 |
7.64 | 7.53 | 7.57 | 53,789 |
| 11 Oct 10 |
7.62000 -0.04 |
7.69 | 7.55 | 7.61 | 68,000 |
| 08 Oct 10 |
7.65900 -0.02 |
7.69 | 7.65 | 7.68 | 19,445 |
| 07 Oct 10 |
7.68200 +0.11 |
7.69 | 7.46 | 7.55 | 76,322 |
| 06 Oct 10 |
7.57000 +0.05 |
7.58 | 7.49 | 7.57 | 34,622 |
| 05 Oct 10 |
7.52200 +0.02 |
7.52 | 7.43 | 7.51 | 16,018 |
| 04 Oct 10 |
7.50000 +0.01 |
7.50 | 7.43 | 7.49 | 18,687 |
| 01 Oct 10 |
7.48500 +0.01 |
7.51 | 7.43 | 7.50 | 28,887 |
| 30 Sep 10 |
7.47700 +0.13 |
7.55 | 7.19 | 7.30 | 91,908 |
| 29 Sep 10 |
7.35000 +0.02 |
7.37 | 7.29 | 7.30 | 19,604 |
| 28 Sep 10 |
7.33000 -0.05 |
7.41 | 7.27 | 7.33 | 36,685 |
| 27 Sep 10 |
7.38000 +0.13 |
7.41 | 7.25 | 7.28 | 35,494 |
| 24 Sep 10 |
7.25000 +0.05 |
7.37 | 7.15 | 7.15 | 40,534 |
| 23 Sep 10 |
7.20000 +0.05 |
7.22 | 7.17 | 7.20 | 16,268 |
| 22 Sep 10 |
7.14500 +0.07 |
7.21 | 7.09 | 7.13 | 21,284 |
| 21 Sep 10 |
7.07700 -0.17 |
7.30 | 7.03 | 7.20 | 114,294 |
| 20 Sep 10 |
7.25000 +0.30 |
7.25 | 6.95 | 6.97 | 42,381 |
| 17 Sep 10 |
6.95000 -0.08 |
7.24 | 6.95 | 7.08 | 59,169 |
| 16 Sep 10 |
7.02600 -0.10 |
7.21 | 7.03 | 7.13 | 33,386 |
| 15 Sep 10 |
7.12800 -0.08 |
7.30 | 7.13 | 7.25 | 82,917 |
| 14 Sep 10 |
7.21100 +0.00 |
7.33 | 7.17 | 7.21 | 39,672 |
| 13 Sep 10 |
7.21400 -0.07 |
7.35 | 7.14 | 7.23 | 50,680 |
| 10 Sep 10 |
7.28000 +0.12 |
7.32 | 7.14 | 7.14 | 49,757 |
| 09 Sep 10 |
7.15800 -0.08 |
7.25 | 7.15 | 7.18 | 19,596 |
| 08 Sep 10 |
7.23500 +0.05 |
7.24 | 7.13 | 7.13 | 34,158 |
| 07 Sep 10 |
7.18100 -0.02 |
7.23 | 7.18 | 7.20 | 8,783 |
| 06 Sep 10 |
7.20000 -0.04 |
7.25 | 7.20 | 7.25 | 6,940 |
| 03 Sep 10 |
7.23700 +0.04 |
7.25 | 7.11 | 7.25 | 15,292 |
| 02 Sep 10 |
7.19800 -0.16 |
7.32 | 7.20 | 7.32 | 28,534 |
| 01 Sep 10 |
7.35900 +0.06 |
7.41 | 7.27 | 7.28 | 56,394 |
| 31 Aug 10 |
7.30100 +0.01 |
7.34 | 7.20 | 7.34 | 8,025 |
| 30 Aug 10 |
7.29400 -0.04 |
7.40 | 7.20 | 7.29 | 103,672 |
| 27 Aug 10 |
7.33600 -0.05 |
7.39 | 7.31 | 7.39 | 6,115 |
| 26 Aug 10 |
7.38300 +0.16 |
7.38 | 7.22 | 7.22 | 14,296 |
| 25 Aug 10 |
7.22400 -0.04 |
7.32 | 7.21 | 7.21 | 39,944 |
| 24 Aug 10 |
7.26300 -0.09 |
7.34 | 7.24 | 7.31 | 19,568 |
| 23 Aug 10 |
7.35300 -0.01 |
7.42 | 7.31 | 7.36 | 31,585 |
| 20 Aug 10 |
7.36800 +0.03 |
7.39 | 7.31 | 7.39 | 30,506 |
| 19 Aug 10 |
7.33700 -0.08 |
7.42 | 7.31 | 7.37 | 26,952 |
| 18 Aug 10 |
7.42000 -0.08 |
7.47 | 7.34 | 7.47 | 24,583 |
| 17 Aug 10 |
7.50000 +0.13 |
7.50 | 7.34 | 7.34 | 35,411 |
| 16 Aug 10 |
7.37000 -0.13 |
7.53 | 7.35 | 7.50 | 40,237 |
| 13 Aug 10 |
7.50000 -0.16 |
7.65 | 7.50 | 7.64 | 51,999 |
| 12 Aug 10 |
7.65800 -0.05 |
7.78 | 7.66 | 7.70 | 8,061 |
| 11 Aug 10 |
7.70900 -0.08 |
7.80 | 7.71 | 7.74 | 18,106 |
| 10 Aug 10 |
7.79000 -0.05 |
7.80 | 7.76 | 7.80 | 16,773 |
| 09 Aug 10 |
7.84500 -0.03 |
7.90 | 7.78 | 7.88 | 71,771 |
| 06 Aug 10 |
7.87500 -0.04 |
7.95 | 7.84 | 7.95 | 9,854 |
| 05 Aug 10 |
7.91900 +0.04 |
7.95 | 7.87 | 7.93 | 49,647 |
| 04 Aug 10 |
7.87600 -0.07 |
7.98 | 7.83 | 7.98 | 29,648 |
| 03 Aug 10 |
7.94700 +0.00 |
7.99 | 7.88 | 7.94 | 68,936 |
| 02 Aug 10 |
7.95000 -0.08 |
8.05 | 7.91 | 8.01 | 105,862 |
| 30 Jul 10 |
8.03000 +0.08 |
8.03 | 7.86 | 8.00 | 151,715 |
| 29 Jul 10 |
7.95000 -0.10 |
8.08 | 7.95 | 8.08 | 24,691 |
| 28 Jul 10 |
8.04600 -0.15 |
8.18 | 8.00 | 8.18 | 80,553 |
| 27 Jul 10 |
8.19600 +0.02 |
8.25 | 8.16 | 8.25 | 127,840 |
| 26 Jul 10 |
8.18000 +0.08 |
8.23 | 8.03 | 8.03 | 207,342 |
| 23 Jul 10 |
8.10000 +0.10 |
8.20 | 7.95 | 7.95 | 184,703 |
| 22 Jul 10 |
8.00000 +0.10 |
8.00 | 7.84 | 7.85 | 133,033 |
| 21 Jul 10 |
7.90000 +0.08 |
7.90 | 7.79 | 7.85 | 94,648 |
| 20 Jul 10 |
7.82000 +0.00 |
7.84 | 7.76 | 7.80 | 68,294 |
| 19 Jul 10 |
7.82300 +0.12 |
7.82 | 7.65 | 7.65 | 78,603 |
| 16 Jul 10 |
7.70000 -0.05 |
7.81 | 7.70 | 7.79 | 177,710 |
| 15 Jul 10 |
7.74600 -0.09 |
7.85 | 7.75 | 7.83 | 186,137 |
| 14 Jul 10 |
7.83100 -0.01 |
7.88 | 7.80 | 7.80 | 45,463 |
| 13 Jul 10 |
7.84400 +0.04 |
7.84 | 7.75 | 7.75 | 164,039 |
| 12 Jul 10 |
7.80100 +0.04 |
7.83 | 7.73 | 7.79 | 150,137 |
| 09 Jul 10 |
7.76000 +0.09 |
7.76 | 7.64 | 7.64 | 10,727 |
| 08 Jul 10 |
7.67100 -0.18 |
7.89 | 7.67 | 7.89 | 27,100 |
| 07 Jul 10 |
7.85000 +0.39 |
7.85 | 7.37 | 7.41 | 112,603 |
| 06 Jul 10 |
7.46200 +0.13 |
7.46 | 7.33 | 7.34 | 31,335 |
| 05 Jul 10 |
7.33000 +0.07 |
7.33 | 7.19 | 7.20 | 30,321 |
| 02 Jul 10 |
7.25500 +0.10 |
7.27 | 7.18 | 7.24 | 13,432 |
| 01 Jul 10 |
7.15100 -0.16 |
7.34 | 7.15 | 7.34 | 40,353 |
| 30 Jun 10 |
7.30900 +0.09 |
7.31 | 7.20 | 7.21 | 35,711 |
| 29 Jun 10 |
7.21600 -0.11 |
7.39 | 7.20 | 7.29 | 117,322 |
| 28 Jun 10 |
7.32100 +0.02 |
7.40 | 7.25 | 7.25 | 72,064 |
| 25 Jun 10 |
7.30000 +0.10 |
7.33 | 7.23 | 7.24 | 114,550 |
| 24 Jun 10 |
7.20000 -0.04 |
7.28 | 7.18 | 7.23 | 64,754 |
| 23 Jun 10 |
7.24000 +0.05 |
7.24 | 7.06 | 7.13 | 70,752 |
| 22 Jun 10 |
7.18600 +0.19 |
7.19 | 7.00 | 7.00 | 100,514 |
| 21 Jun 10 |
7.00000 +0.13 |
7.07 | 6.90 | 6.92 | 125,379 |
| 18 Jun 10 |
6.86800 -0.22 |
7.19 | 6.60 | 7.11 | 1,015,775 |
| 17 Jun 10 |
7.09300 -0.31 |
7.42 | 7.09 | 7.42 | 100,627 |
| 16 Jun 10 |
7.39900 -0.07 |
7.49 | 7.40 | 7.47 | 46,624 |
| 15 Jun 10 |
7.47000 -0.02 |
7.60 | 7.41 | 7.49 | 107,606 |
| 14 Jun 10 |
7.49400 +0.14 |
7.49 | 7.38 | 7.40 | 110,352 |
| 11 Jun 10 |
7.35000 +0.30 |
7.37 | 7.02 | 7.07 | 159,058 |
| 10 Jun 10 |
7.05000 +0.12 |
7.05 | 6.88 | 6.88 | 112,557 |
| 09 Jun 10 |
6.93400 +0.25 |
6.93 | 6.68 | 6.70 | 89,018 |
| 08 Jun 10 |
6.68300 +0.10 |
6.82 | 6.63 | 6.63 | 287,654 |
| 07 Jun 10 |
6.58200 -0.12 |
6.78 | 6.58 | 6.67 | 134,170 |
| 04 Jun 10 |
6.70500 -0.17 |
6.89 | 6.64 | 6.83 | 146,962 |
| 03 Jun 10 |
6.87200 +0.19 |
6.87 | 6.70 | 6.70 | 47,670 |
| 02 Jun 10 |
6.68200 -0.07 |
6.78 | 6.59 | 6.70 | 88,715 |
| 01 Jun 10 |
6.74900 +0.01 |
6.75 | 6.51 | 6.75 | 89,511 |
| 31 May 10 |
6.73400 +0.02 |
6.88 | 6.69 | 6.69 | 35,670 |
| 28 May 10 |
6.71000 -0.04 |
6.86 | 6.71 | 6.79 | 88,593 |
| 27 May 10 |
6.74600 +0.45 |
6.75 | 6.36 | 6.36 | 132,667 |
| 26 May 10 |
6.29300 +0.08 |
6.40 | 6.20 | 6.26 | 90,094 |
| 25 May 10 |
6.21100 -0.32 |
6.50 | 6.21 | 6.50 | 152,061 |
| 24 May 10 |
6.52700 +0.00 |
6.73 | 6.50 | 6.60 | 77,506 |
| 21 May 10 |
6.53100 -0.12 |
6.68 | 6.45 | 6.68 | 150,415 |
| 20 May 10 |
6.65400 -0.12 |
6.90 | 6.65 | 6.82 | 134,900 |
| 19 May 10 |
6.77700 -0.22 |
6.95 | 6.75 | 6.95 | 111,761 |
| 18 May 10 |
6.99900 +0.16 |
7.12 | 6.87 | 6.91 | 167,933 |
| 17 May 10 |
6.83500 -0.18 |
7.11 | 6.81 | 7.04 | 137,616 |
| 14 May 10 |
7.01300 -0.43 |
7.41 | 6.98 | 7.40 | 143,832 |
| 13 May 10 |
7.44800 +0.02 |
7.64 | 7.36 | 7.46 | 61,799 |
| 12 May 10 |
7.42500 +0.07 |
7.43 | 7.22 | 7.35 | 122,098 |
| 11 May 10 |
7.35500 -0.10 |
7.46 | 7.23 | 7.36 | 124,783 |
| 10 May 10 |
7.45200 +0.62 |
7.45 | 7.18 | 7.25 | 168,637 |
| 07 May 10 |
6.83000 -0.34 |
7.19 | 6.80 | 7.10 | 220,511 |
| 06 May 10 |
7.16600 -0.09 |
7.31 | 7.10 | 7.29 | 171,697 |
| 05 May 10 |
7.25100 -0.02 |
7.43 | 7.10 | 7.32 | 113,222 |
| 04 May 10 |
7.26700 -0.23 |
7.50 | 7.25 | 7.45 | 102,810 |
| 03 May 10 |
7.49500 -0.01 |
7.58 | 7.35 | 7.46 | 71,639 |
| 30 Apr 10 |
7.50700 +0.14 |
7.55 | 7.30 | 7.40 | 88,983 |
| 29 Apr 10 |
7.37000 +0.17 |
7.55 | 7.20 | 7.26 | 211,020 |
| 28 Apr 10 |
7.20100 -0.47 |
7.66 | 7.19 | 7.66 | 334,658 |
| 27 Apr 10 |
7.67200 -0.32 |
8.05 | 7.67 | 7.97 | 159,358 |
| 26 Apr 10 |
7.99300 +0.17 |
7.99 | 7.77 | 7.79 | 136,368 |
| 23 Apr 10 |
7.82100 +0.14 |
7.90 | 7.60 | 7.75 | 165,708 |
| 22 Apr 10 |
7.68600 -0.01 |
7.89 | 7.62 | 7.74 | 219,433 |
| 21 Apr 10 |
7.69500 -0.07 |
7.85 | 7.62 | 7.73 | 156,847 |
| 20 Apr 10 |
7.76000 +0.04 |
7.78 | 7.68 | 7.78 | 80,359 |
| 19 Apr 10 |
7.72000 -0.10 |
7.85 | 7.70 | 7.80 | 89,644 |
| 16 Apr 10 |
7.81900 -0.11 |
7.96 | 7.81 | 7.85 | 85,793 |
| 15 Apr 10 |
7.93300 +0.05 |
7.98 | 7.87 | 7.87 | 61,467 |
| 14 Apr 10 |
7.88000 +0.05 |
7.95 | 7.82 | 7.82 | 34,989 |
| 13 Apr 10 |
7.82600 -0.06 |
7.88 | 7.82 | 7.82 | 20,715 |
| 12 Apr 10 |
7.89000 +0.01 |
7.91 | 7.85 | 7.86 | 48,565 |
| 09 Apr 10 |
7.87900 +0.02 |
7.95 | 7.85 | 7.86 | 43,344 |
| 08 Apr 10 |
7.85600 -0.03 |
7.89 | 7.81 | 7.85 | 40,237 |
| 07 Apr 10 |
7.88700 -0.02 |
7.93 | 7.84 | 7.91 | 47,780 |
| 06 Apr 10 |
7.90400 -0.06 |
8.05 | 7.85 | 7.89 | 101,653 |
| 01 Apr 10 |
7.96200 +0.16 |
8.06 | 7.74 | 7.77 | 124,906 |
| 31 Mar 10 |
7.80100 -0.14 |
7.99 | 7.78 | 7.95 | 111,916 |
| 30 Mar 10 |
7.94500 +0.13 |
8.00 | 7.84 | 7.84 | 112,091 |
| 29 Mar 10 |
7.82000 +0.09 |
7.89 | 7.71 | 7.72 | 112,038 |
| 26 Mar 10 |
7.73300 +0.00 |
7.78 | 7.66 | 7.72 | 79,263 |
| 25 Mar 10 |
7.72900 +0.12 |
7.76 | 7.56 | 7.56 | 109,623 |
| 24 Mar 10 |
7.61200 +0.09 |
7.61 | 7.41 | 7.51 | 80,415 |
| 23 Mar 10 |
7.52000 -0.04 |
7.63 | 7.48 | 7.54 | 73,781 |
| 22 Mar 10 |
7.55800 +0.01 |
7.65 | 7.42 | 7.57 | 300,707 |
| 19 Mar 10 |
7.55200 +0.25 |
7.69 | 7.29 | 7.29 | 477,544 |
| 18 Mar 10 |
7.30000 +0.04 |
7.37 | 7.23 | 7.24 | 171,068 |
| 17 Mar 10 |
7.25700 +0.11 |
7.26 | 7.13 | 7.13 | 303,708 |
| 16 Mar 10 |
7.15000 +0.08 |
7.17 | 7.05 | 7.09 | 113,915 |
| 15 Mar 10 |
7.07100 +0.17 |
7.07 | 6.83 | 6.95 | 219,861 |
| 12 Mar 10 |
6.89900 -0.07 |
7.04 | 6.90 | 6.99 | 166,048 |
| 11 Mar 10 |
6.97000 -0.01 |
7.03 | 6.95 | 7.03 | 68,867 |
| 10 Mar 10 |
6.97900 +0.04 |
7.05 | 6.92 | 6.92 | 87,634 |
| 09 Mar 10 |
6.93800 -0.08 |
7.06 | 6.94 | 7.03 | 89,654 |
| 08 Mar 10 |
7.01700 +0.00 |
7.07 | 7.00 | 7.01 | 64,787 |
| 05 Mar 10 |
7.01300 -0.01 |
7.10 | 6.98 | 7.07 | 115,358 |
| 04 Mar 10 |
7.02700 +0.15 |
7.05 | 6.83 | 6.88 | 220,477 |
| 03 Mar 10 |
6.88100 +0.19 |
6.90 | 6.57 | 6.70 | 237,595 |
| 02 Mar 10 |
6.69000 -0.07 |
6.84 | 6.40 | 6.80 | 327,801 |
| 01 Mar 10 |
6.76000 -0.31 |
7.15 | 6.70 | 7.08 | 370,205 |
| 26 Feb 10 |
7.07300 -0.03 |
7.14 | 6.99 | 7.13 | 200,633 |
| 25 Feb 10 |
7.09900 -0.04 |
7.22 | 7.02 | 7.12 | 206,301 |
| 24 Feb 10 |
7.13900 +0.28 |
7.22 | 7.04 | 7.11 | 277,726 |
| 23 Feb 10 |
6.86300 -0.28 |
7.20 | 6.86 | 7.16 | 228,420 |
| 22 Feb 10 |
7.14000 -0.03 |
7.25 | 7.12 | 7.20 | 76,731 |
| 19 Feb 10 |
7.17000 -0.13 |
7.27 | 7.17 | 7.24 | 148,736 |
| 18 Feb 10 |
7.29700 +0.13 |
7.30 | 7.07 | 7.16 | 187,364 |
| 17 Feb 10 |
7.16600 -0.03 |
7.26 | 7.02 | 7.24 | 431,700 |
| 16 Feb 10 |
7.20000 +0.07 |
7.31 | 7.11 | 7.18 | 152,857 |
| 15 Feb 10 |
7.12500 -0.07 |
7.25 | 7.13 | 7.19 | 34,864 |
| 12 Feb 10 |
7.20000 +0.02 |
7.30 | 7.19 | 7.23 | 84,165 |
| 11 Feb 10 |
7.17900 -0.03 |
7.30 | 7.16 | 7.20 | 108,843 |
| 10 Feb 10 |
7.20700 -0.08 |
7.31 | 7.14 | 7.29 | 190,492 |
| 09 Feb 10 |
7.28600 +0.06 |
7.31 | 7.17 | 7.18 | 131,415 |
| 08 Feb 10 |
7.22100 -0.07 |
7.30 | 7.05 | 7.27 | 144,402 |
| 05 Feb 10 |
7.29000 -0.03 |
7.36 | 7.17 | 7.34 | 252,547 |
| 04 Feb 10 |
7.32000 +0.00 |
7.51 | 7.32 | 7.38 | 143,713 |
| 03 Feb 10 |
7.32000 -0.12 |
7.48 | 7.32 | 7.44 | 141,396 |
| 02 Feb 10 |
7.44000 +0.00 |
7.55 | 7.40 | 7.50 | 182,610 |
| 01 Feb 10 |
7.44200 +0.04 |
7.44 | 7.35 | 7.35 | 37,296 |
| 29 Jan 10 |
7.39800 +0.18 |
7.40 | 7.22 | 7.25 | 77,760 |
| 28 Jan 10 |
7.22000 -0.03 |
7.37 | 7.22 | 7.30 | 105,992 |
| 27 Jan 10 |
7.25300 -0.23 |
7.50 | 7.25 | 7.47 | 65,728 |
| 26 Jan 10 |
7.47800 +0.01 |
7.50 | 7.38 | 7.46 | 65,023 |
| 25 Jan 10 |
7.47200 +0.04 |
7.47 | 7.41 | 7.46 | 36,555 |
| 22 Jan 10 |
7.43500 -0.18 |
7.56 | 7.40 | 7.56 | 113,809 |
| 21 Jan 10 |
7.61000 -0.19 |
7.89 | 7.58 | 7.89 | 89,563 |
| 20 Jan 10 |
7.80000 -0.15 |
7.96 | 7.80 | 7.90 | 47,348 |
| 19 Jan 10 |
7.95500 +0.08 |
7.98 | 7.83 | 7.90 | 45,175 |
| 18 Jan 10 |
7.87100 -0.02 |
7.94 | 7.87 | 7.90 | 24,302 |
| 15 Jan 10 |
7.88800 -0.05 |
8.03 | 7.88 | 7.95 | 46,594 |
| 14 Jan 10 |
7.93600 -0.05 |
8.05 | 7.94 | 8.03 | 32,419 |
| 13 Jan 10 |
7.98200 -0.09 |
8.07 | 7.98 | 8.05 | 18,178 |
| 12 Jan 10 |
8.07700 -0.04 |
8.23 | 8.08 | 8.14 | 137,309 |
| 11 Jan 10 |
8.11400 +0.23 |
8.15 | 7.83 | 7.92 | 150,983 |
| 08 Jan 10 |
7.88100 -0.15 |
8.06 | 7.88 | 8.04 | 112,825 |
| 07 Jan 10 |
8.03100 -0.04 |
8.09 | 7.95 | 8.01 | 68,987 |
| 06 Jan 10 |
8.06800 -0.09 |
8.20 | 8.07 | 8.11 | 197,631 |
| 05 Jan 10 |
8.16100 -0.11 |
8.25 | 8.16 | 8.25 | 46,990 |
| 04 Jan 10 |
8.27000 +0.21 |
8.28 | 8.01 | 8.07 | 102,742 |
| 30 Dec 09 |
8.06000 +0.01 |
8.12 | 7.97 | 8.12 | 27,965 |
| 29 Dec 09 |
8.05000 -0.08 |
8.19 | 8.05 | 8.15 | 19,028 |
| 28 Dec 09 |
8.13000 +0.00 |
8.17 | 8.04 | 8.15 | 32,571 |